40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 202400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 3 | 20230707 | 202300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 4 | 20230707 | 202200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 5 | 20230707 | 202100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 6 | 20230707 | 202000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 7 | 20230707 | 201900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 8 | 20230707 | 201800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 9 | 20230707 | 201700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 10 | 20230707 | 201600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 11 | 20230707 | 201500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 12 | 20230707 | 201400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 13 | 20230707 | 201300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 14 | 20230707 | 201200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 15 | 20230707 | 201100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 16 | 20230707 | 201000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 17 | 20230707 | 200900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 18 | 20230707 | 200800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 19 | 20230707 | 200700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 20 | 20230707 | 200600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 21 | 20230707 | 200500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 22 | 20230707 | 200400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 23 | 20230707 | 200300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 24 | 20230707 | 200200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 25 | 20230707 | 200100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 26 | 20230707 | 200000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 27 | 20230707 | 195900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 28 | 20230707 | 195800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 29 | 20230707 | 195700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 30 | 20230707 | 195600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 31 | 20230707 | 195500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 32 | 20230707 | 195400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 33 | 20230707 | 195300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 34 | 20230707 | 195200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 35 | 20230707 | 195100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 36 | 20230707 | 195000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 37 | 20230707 | 194900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 38 | 20230707 | 194800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 39 | 20230707 | 194700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 40 | 20230707 | 194600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 41 | 20230707 | 194500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 42 | 20230707 | 194400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 43 | 20230707 | 194300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 44 | 20230707 | 194200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 45 | 20230707 | 194100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 46 | 20230707 | 194000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 47 | 20230707 | 193900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 48 | 20230707 | 193800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 49 | 20230707 | 193700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 50 | 20230707 | 193600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 51 | 20230707 | 193500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 52 | 20230707 | 193400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 53 | 20230707 | 193300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 54 | 20230707 | 193200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 55 | 20230707 | 193100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 56 | 20230707 | 193000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 57 | 20230707 | 192900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 58 | 20230707 | 192800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 59 | 20230707 | 192700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 60 | 20230707 | 192600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 61 | 20230707 | 192500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 62 | 20230707 | 192400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 63 | 20230707 | 192300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 64 | 20230707 | 192200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 65 | 20230707 | 192100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 66 | 20230707 | 192000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 67 | 20230707 | 191900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 68 | 20230707 | 191800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 69 | 20230707 | 191700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 70 | 20230707 | 191600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 71 | 20230707 | 191500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 72 | 20230707 | 191400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 73 | 20230707 | 191300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 74 | 20230707 | 191200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 75 | 20230707 | 191100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 76 | 20230707 | 191000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 77 | 20230707 | 190900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 78 | 20230707 | 190800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 79 | 20230707 | 190700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 80 | 20230707 | 190600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 81 | 20230707 | 190500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 82 | 20230707 | 190400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 83 | 20230707 | 190300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 84 | 20230707 | 190200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 85 | 20230707 | 190100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 86 | 20230707 | 190000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 87 | 20230707 | 185900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 88 | 20230707 | 185800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 89 | 20230707 | 185700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 90 | 20230707 | 185600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 91 | 20230707 | 185500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 92 | 20230707 | 185400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 93 | 20230707 | 185300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 94 | 20230707 | 185200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 95 | 20230707 | 185100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 96 | 20230707 | 185000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 97 | 20230707 | 184900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 98 | 20230707 | 184800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 99 | 20230707 | 184700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 100 | 20230707 | 184600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 101 | 20230707 | 184500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 102 | 20230707 | 184400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 103 | 20230707 | 184300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 104 | 20230707 | 184200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 105 | 20230707 | 184100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 106 | 20230707 | 184000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 107 | 20230707 | 183900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 108 | 20230707 | 183800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 109 | 20230707 | 183700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 110 | 20230707 | 183600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 111 | 20230707 | 183500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 112 | 20230707 | 183400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 113 | 20230707 | 183300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 114 | 20230707 | 183200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 115 | 20230707 | 183100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 116 | 20230707 | 183000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 117 | 20230707 | 182900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 118 | 20230707 | 182800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 119 | 20230707 | 182700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 120 | 20230707 | 182600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 121 | 20230707 | 182500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 122 | 20230707 | 182400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 123 | 20230707 | 182300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 124 | 20230707 | 182200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 125 | 20230707 | 182100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 126 | 20230707 | 182000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 127 | 20230707 | 181900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 128 | 20230707 | 181800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 129 | 20230707 | 181700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 130 | 20230707 | 181600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 131 | 20230707 | 181500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 132 | 20230707 | 181400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 133 | 20230707 | 181300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 134 | 20230707 | 181200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 135 | 20230707 | 181100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 136 | 20230707 | 181000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 137 | 20230707 | 180900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 138 | 20230707 | 180800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 139 | 20230707 | 180700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 140 | 20230707 | 180600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 141 | 20230707 | 180500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 142 | 20230707 | 180400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 143 | 20230707 | 180300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 144 | 20230707 | 180200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 145 | 20230707 | 180100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 146 | 20230707 | 180000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 147 | 20230707 | 175900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 148 | 20230707 | 175800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 149 | 20230707 | 175700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 150 | 20230707 | 175600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 151 | 20230707 | 175500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 152 | 20230707 | 175400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 153 | 20230707 | 175300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 154 | 20230707 | 175200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 155 | 20230707 | 175100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 156 | 20230707 | 175000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 157 | 20230707 | 174900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 158 | 20230707 | 174800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 159 | 20230707 | 174700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 160 | 20230707 | 174600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 161 | 20230707 | 174500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 162 | 20230707 | 174400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 163 | 20230707 | 174300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 164 | 20230707 | 174200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 165 | 20230707 | 174100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 166 | 20230707 | 174000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 167 | 20230707 | 173900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 168 | 20230707 | 173800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 169 | 20230707 | 173700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 170 | 20230707 | 173600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 171 | 20230707 | 173500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 172 | 20230707 | 173400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 173 | 20230707 | 173300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 174 | 20230707 | 173200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 175 | 20230707 | 173100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 176 | 20230707 | 173000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 177 | 20230707 | 172900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 178 | 20230707 | 172800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 179 | 20230707 | 172700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 180 | 20230707 | 172600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 181 | 20230707 | 172500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 182 | 20230707 | 172400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 183 | 20230707 | 172300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 184 | 20230707 | 172200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 185 | 20230707 | 172100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 186 | 20230707 | 172000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 187 | 20230707 | 171900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 188 | 20230707 | 171800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 189 | 20230707 | 171700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 190 | 20230707 | 171600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 191 | 20230707 | 171500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 192 | 20230707 | 171400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 193 | 20230707 | 171300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 194 | 20230707 | 171200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 195 | 20230707 | 171100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 196 | 20230707 | 171000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 197 | 20230707 | 170900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 198 | 20230707 | 170800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 199 | 20230707 | 170700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 200 | 20230707 | 170600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 201 | 20230707 | 170500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 202 | 20230707 | 170400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 203 | 20230707 | 170300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 204 | 20230707 | 170200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 205 | 20230707 | 170100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 206 | 20230707 | 170000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 207 | 20230707 | 165900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 208 | 20230707 | 165800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 209 | 20230707 | 165700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 210 | 20230707 | 165600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 211 | 20230707 | 165500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 212 | 20230707 | 165400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 213 | 20230707 | 165300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 214 | 20230707 | 165200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 215 | 20230707 | 165100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 216 | 20230707 | 165000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 217 | 20230707 | 164900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 218 | 20230707 | 164800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 219 | 20230707 | 164700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 220 | 20230707 | 164600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 221 | 20230707 | 164500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 222 | 20230707 | 164400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 223 | 20230707 | 164300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 224 | 20230707 | 164200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 225 | 20230707 | 164100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 226 | 20230707 | 164000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 227 | 20230707 | 163900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 228 | 20230707 | 163800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 229 | 20230707 | 163700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 230 | 20230707 | 163600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 231 | 20230707 | 163500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 232 | 20230707 | 163400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 233 | 20230707 | 163300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 234 | 20230707 | 163200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 235 | 20230707 | 163100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 236 | 20230707 | 163000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 237 | 20230707 | 162900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 238 | 20230707 | 162800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 239 | 20230707 | 162700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 240 | 20230707 | 162600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 241 | 20230707 | 162500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 242 | 20230707 | 162400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 243 | 20230707 | 162300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 244 | 20230707 | 162200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 245 | 20230707 | 162100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 246 | 20230707 | 162000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 247 | 20230707 | 161900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 248 | 20230707 | 161800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 249 | 20230707 | 161700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 250 | 20230707 | 161600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 251 | 20230707 | 161500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 252 | 20230707 | 161400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 253 | 20230707 | 161300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 254 | 20230707 | 161200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 255 | 20230707 | 161100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 256 | 20230707 | 161000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 257 | 20230707 | 160900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 258 | 20230707 | 160800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 259 | 20230707 | 160700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 260 | 20230707 | 160600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 261 | 20230707 | 160500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 262 | 20230707 | 160400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 263 | 20230707 | 160300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 264 | 20230707 | 160200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 265 | 20230707 | 160100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 266 | 20230707 | 160000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 267 | 20230707 | 155900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 268 | 20230707 | 155800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 269 | 20230707 | 155700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 270 | 20230707 | 155600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 271 | 20230707 | 155500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 272 | 20230707 | 155400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 273 | 20230707 | 155300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 274 | 20230707 | 155200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 275 | 20230707 | 155100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 276 | 20230707 | 155000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 277 | 20230707 | 154900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 278 | 20230707 | 154800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 279 | 20230707 | 154700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 280 | 20230707 | 154600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 281 | 20230707 | 154500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 282 | 20230707 | 154400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 283 | 20230707 | 154300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 284 | 20230707 | 154200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 285 | 20230707 | 154100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 286 | 20230707 | 154000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 287 | 20230707 | 153900 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 288 | 20230707 | 153800 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 289 | 20230707 | 153700 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 290 | 20230707 | 153600 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 291 | 20230707 | 153500 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 292 | 20230707 | 153400 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 293 | 20230707 | 153300 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 294 | 20230707 | 153200 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 295 | 20230707 | 153100 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 296 | 20230707 | 153000 | 280474253000 | 280000 | 280000 | 280000 | 280000 | 26357 |
| 297 | 20230707 | 152900 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 298 | 20230707 | 152800 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 299 | 20230707 | 152700 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 300 | 20230707 | 152600 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 301 | 20230707 | 152500 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 302 | 20230707 | 152400 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 303 | 20230707 | 152300 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 304 | 20230707 | 152200 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 305 | 20230707 | 152100 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 306 | 20230707 | 152000 | 273094293000 | 280000 | 280000 | 280000 | 280000 | 0 |
| 307 | 20230707 | 151900 | 273094293000 | 280000 | 279000 | 280000 | 278500 | 13803 |
| 308 | 20230707 | 151800 | 269239119500 | 279000 | 279000 | 279000 | 278500 | 4797 |
| 309 | 20230707 | 151700 | 267901094000 | 278500 | 279000 | 279000 | 278500 | 4702 |
| 310 | 20230707 | 151600 | 266589794000 | 278500 | 279500 | 279500 | 278500 | 9842 |
| 311 | 20230707 | 151500 | 263843375500 | 279000 | 279500 | 279500 | 279000 | 2722 |
| 312 | 20230707 | 151400 | 263082953000 | 279000 | 279500 | 279500 | 279000 | 4097 |
| 313 | 20230707 | 151300 | 261938849500 | 279000 | 279500 | 279500 | 279000 | 4830 |
| 314 | 20230707 | 151200 | 260590042500 | 279500 | 279000 | 279500 | 279000 | 4213 |
| 315 | 20230707 | 151100 | 259413555000 | 279000 | 279500 | 279500 | 278500 | 4680 |
| 316 | 20230707 | 151000 | 258107107000 | 279000 | 280000 | 280000 | 279000 | 17160 |
| 317 | 20230707 | 150900 | 253309089000 | 280000 | 279500 | 280000 | 279000 | 7608 |
| 318 | 20230707 | 150800 | 251181307000 | 279500 | 279500 | 280000 | 279000 | 9229 |
| 319 | 20230707 | 150700 | 248602016000 | 279500 | 279000 | 279500 | 278500 | 7014 |
| 320 | 20230707 | 150600 | 246644748000 | 279000 | 279000 | 279000 | 278500 | 7481 |
| 321 | 20230707 | 150500 | 244557638000 | 278500 | 278000 | 279000 | 277500 | 10398 |
| 322 | 20230707 | 150400 | 241663289500 | 277500 | 278000 | 278000 | 277500 | 4582 |
| 323 | 20230707 | 150300 | 240389664500 | 278000 | 278000 | 278000 | 277500 | 4745 |
| 324 | 20230707 | 150200 | 239070595500 | 278000 | 278000 | 278000 | 277500 | 3260 |
| 325 | 20230707 | 150100 | 238164578000 | 278000 | 277500 | 278000 | 277000 | 7504 |
| 326 | 20230707 | 150000 | 236081614000 | 277500 | 277000 | 277500 | 276500 | 18566 |
| 327 | 20230707 | 145900 | 230937980000 | 277000 | 277000 | 277000 | 276500 | 2991 |
| 328 | 20230707 | 145800 | 230109645500 | 277000 | 276500 | 277000 | 276500 | 1528 |
| 329 | 20230707 | 145700 | 229686878000 | 276500 | 277000 | 277000 | 276500 | 1753 |
| 330 | 20230707 | 145600 | 229201757000 | 276500 | 276500 | 277000 | 276500 | 2765 |
| 331 | 20230707 | 145500 | 228436430500 | 277000 | 276500 | 277000 | 276500 | 1053 |
| 332 | 20230707 | 145400 | 228145001500 | 276500 | 276500 | 277000 | 276500 | 5076 |
| 333 | 20230707 | 145300 | 226740702000 | 277000 | 277000 | 277000 | 276500 | 1377 |
| 334 | 20230707 | 145200 | 226359665500 | 276500 | 277000 | 277000 | 276500 | 2098 |
| 335 | 20230707 | 145100 | 225779203000 | 276500 | 276500 | 277000 | 276500 | 1705 |
| 336 | 20230707 | 145000 | 225307288500 | 276500 | 276500 | 277000 | 276000 | 4008 |
| 337 | 20230707 | 144900 | 224198755500 | 276500 | 276500 | 276500 | 276000 | 2526 |
| 338 | 20230707 | 144800 | 223500398000 | 276500 | 277000 | 277500 | 276000 | 9995 |
| 339 | 20230707 | 144700 | 220732792000 | 277000 | 277500 | 277500 | 277000 | 1649 |
| 340 | 20230707 | 144600 | 220275283000 | 277500 | 277500 | 277500 | 277000 | 1846 |
| 341 | 20230707 | 144500 | 219763296500 | 277500 | 277500 | 277500 | 277000 | 2548 |
| 342 | 20230707 | 144400 | 219056519500 | 277500 | 277500 | 277500 | 277000 | 4290 |
| 343 | 20230707 | 144300 | 217866164000 | 277500 | 277500 | 277500 | 277000 | 2230 |
| 344 | 20230707 | 144200 | 217247626500 | 277500 | 276500 | 277500 | 276000 | 19379 |
| 345 | 20230707 | 144100 | 211881147000 | 276500 | 276500 | 276500 | 276000 | 1360 |
| 346 | 20230707 | 144000 | 211505137000 | 276500 | 276000 | 276500 | 276000 | 1855 |
| 347 | 20230707 | 143900 | 210992349500 | 276000 | 275500 | 276500 | 275500 | 3904 |
| 348 | 20230707 | 143800 | 209914530000 | 276000 | 276000 | 276000 | 275500 | 1856 |
| 349 | 20230707 | 143700 | 209402555500 | 276000 | 276000 | 276000 | 275500 | 2214 |
| 350 | 20230707 | 143600 | 208792018000 | 276000 | 275500 | 276000 | 275000 | 7727 |
| 351 | 20230707 | 143500 | 206663391000 | 275500 | 275500 | 275500 | 275000 | 1224 |
| 352 | 20230707 | 143400 | 206326314000 | 275500 | 275500 | 275500 | 275000 | 1740 |
| 353 | 20230707 | 143300 | 205847210500 | 275000 | 275500 | 275500 | 275000 | 923 |
| 354 | 20230707 | 143200 | 205593060500 | 275500 | 275500 | 275500 | 275000 | 972 |
| 355 | 20230707 | 143100 | 205325377000 | 275500 | 275500 | 275500 | 275000 | 1460 |
| 356 | 20230707 | 143000 | 204923545500 | 275500 | 275500 | 275500 | 275000 | 1413 |
| 357 | 20230707 | 142900 | 204534666000 | 275500 | 275000 | 275500 | 275000 | 870 |
| 358 | 20230707 | 142800 | 204295231000 | 275000 | 276000 | 276500 | 275000 | 13955 |
| 359 | 20230707 | 142700 | 200445569000 | 276500 | 276000 | 276500 | 276000 | 1498 |
| 360 | 20230707 | 142600 | 200031546500 | 276500 | 276500 | 276500 | 276000 | 1280 |
| 361 | 20230707 | 142500 | 199677809500 | 276500 | 277000 | 277000 | 276000 | 7047 |
| 362 | 20230707 | 142400 | 197729466500 | 276500 | 276500 | 277000 | 276000 | 5079 |
| 363 | 20230707 | 142300 | 196325151000 | 276500 | 276500 | 276500 | 276000 | 2748 |
| 364 | 20230707 | 142200 | 195565486000 | 276500 | 276000 | 276500 | 276000 | 5779 |
| 365 | 20230707 | 142100 | 193967738000 | 276500 | 276000 | 276500 | 276000 | 1352 |
| 366 | 20230707 | 142000 | 193593999000 | 276500 | 276500 | 276500 | 276000 | 1743 |
| 367 | 20230707 | 141900 | 193112188000 | 276500 | 276500 | 277000 | 276000 | 11648 |
| 368 | 20230707 | 141800 | 189891164000 | 276000 | 275500 | 276500 | 275500 | 7328 |
| 369 | 20230707 | 141700 | 187868220000 | 276000 | 276000 | 276000 | 275500 | 2921 |
| 370 | 20230707 | 141600 | 187062234000 | 276000 | 276000 | 276000 | 275500 | 830 |
| 371 | 20230707 | 141500 | 186833357500 | 275500 | 276000 | 276000 | 275500 | 752 |
| 372 | 20230707 | 141400 | 186626036500 | 276000 | 275500 | 276000 | 275500 | 573 |
| 373 | 20230707 | 141300 | 186468042500 | 275500 | 275500 | 276000 | 275500 | 637 |
| 374 | 20230707 | 141200 | 186292471500 | 275500 | 275500 | 276000 | 275000 | 9325 |
| 375 | 20230707 | 141100 | 183723412500 | 275500 | 275000 | 275500 | 275000 | 1948 |
| 376 | 20230707 | 141000 | 183187305500 | 275000 | 275500 | 275500 | 275000 | 905 |
| 377 | 20230707 | 140900 | 182938230500 | 275500 | 275500 | 275500 | 275000 | 640 |
| 378 | 20230707 | 140800 | 182762072000 | 275500 | 275500 | 275500 | 275000 | 702 |
| 379 | 20230707 | 140700 | 182568825500 | 275500 | 275500 | 275500 | 275000 | 838 |
| 380 | 20230707 | 140600 | 182338182000 | 275500 | 275500 | 275500 | 275000 | 373 |
| 381 | 20230707 | 140500 | 182235466000 | 275000 | 275500 | 275500 | 275000 | 335 |
| 382 | 20230707 | 140400 | 182143248000 | 275000 | 275500 | 275500 | 275000 | 573 |
| 383 | 20230707 | 140300 | 181985564000 | 275500 | 275000 | 275500 | 275000 | 928 |
| 384 | 20230707 | 140200 | 181730030500 | 275500 | 275500 | 275500 | 275000 | 907 |
| 385 | 20230707 | 140100 | 181480384500 | 275500 | 275000 | 275500 | 275000 | 583 |
| 386 | 20230707 | 140000 | 181319951500 | 275500 | 275500 | 275500 | 275000 | 2000 |
| 387 | 20230707 | 135900 | 180769821500 | 275500 | 275500 | 275500 | 275000 | 2125 |
| 388 | 20230707 | 135800 | 180184833000 | 275500 | 275500 | 275500 | 275000 | 547 |
| 389 | 20230707 | 135700 | 180034189000 | 275500 | 275500 | 275500 | 275000 | 741 |
| 390 | 20230707 | 135600 | 179830241500 | 275000 | 275500 | 275500 | 275000 | 819 |
| 391 | 20230707 | 135500 | 179604761000 | 275500 | 275500 | 275500 | 275000 | 825 |
| 392 | 20230707 | 135400 | 179377653000 | 275500 | 276000 | 276000 | 275500 | 3960 |
| 393 | 20230707 | 135300 | 178286410500 | 275500 | 276000 | 276000 | 275500 | 4568 |
| 394 | 20230707 | 135200 | 177027526500 | 276000 | 276000 | 276000 | 275500 | 1722 |
| 395 | 20230707 | 135100 | 176552328000 | 275500 | 275500 | 276000 | 275500 | 2227 |
| 396 | 20230707 | 135000 | 175937806000 | 275500 | 275500 | 276000 | 275000 | 5574 |
| 397 | 20230707 | 134900 | 174402147000 | 275500 | 275000 | 275500 | 275000 | 1332 |
| 398 | 20230707 | 134800 | 174035379000 | 275500 | 274500 | 275500 | 274500 | 3122 |
| 399 | 20230707 | 134700 | 173176753500 | 275000 | 275000 | 275000 | 274500 | 939 |
| 400 | 20230707 | 134600 | 172918593000 | 275000 | 275000 | 275000 | 274500 | 2219 |
| 401 | 20230707 | 134500 | 172308423000 | 275000 | 274500 | 275000 | 274500 | 316 |
| 402 | 20230707 | 134400 | 172221603500 | 274500 | 274500 | 275000 | 274000 | 3484 |
| 403 | 20230707 | 134300 | 171265516500 | 274500 | 274000 | 274500 | 274000 | 476 |
| 404 | 20230707 | 134200 | 171134918500 | 274000 | 274500 | 274500 | 274000 | 838 |
| 405 | 20230707 | 134100 | 170905157500 | 274500 | 274000 | 274500 | 274000 | 2616 |
| 406 | 20230707 | 134000 | 170188330500 | 274000 | 274000 | 274000 | 273500 | 1713 |
| 407 | 20230707 | 133900 | 169719103000 | 274000 | 274000 | 274000 | 273500 | 288 |
| 408 | 20230707 | 133800 | 169640269500 | 273500 | 274000 | 274000 | 273500 | 272 |
| 409 | 20230707 | 133700 | 169565791000 | 274000 | 274000 | 274000 | 273500 | 376 |
| 410 | 20230707 | 133600 | 169462799000 | 274000 | 273500 | 274000 | 273500 | 1117 |
| 411 | 20230707 | 133500 | 169157081500 | 274000 | 275000 | 275000 | 273500 | 7249 |
| 412 | 20230707 | 133400 | 167168944000 | 275000 | 275000 | 275000 | 274500 | 360 |
| 413 | 20230707 | 133300 | 167069993500 | 274500 | 275000 | 275000 | 274500 | 462 |
| 414 | 20230707 | 133200 | 166943044000 | 275000 | 274500 | 275000 | 274500 | 570 |
| 415 | 20230707 | 133100 | 166786336000 | 275000 | 274500 | 275000 | 274500 | 592 |
| 416 | 20230707 | 133000 | 166623579000 | 274500 | 274500 | 275000 | 274500 | 518 |
| 417 | 20230707 | 132900 | 166481196500 | 274500 | 274000 | 275000 | 273500 | 9871 |
| 418 | 20230707 | 132800 | 163775048000 | 274000 | 274000 | 274000 | 273500 | 489 |
| 419 | 20230707 | 132700 | 163641191000 | 274000 | 274000 | 274000 | 273500 | 597 |
| 420 | 20230707 | 132600 | 163477840000 | 273500 | 274000 | 274000 | 273500 | 351 |
| 421 | 20230707 | 132500 | 163381751500 | 274000 | 273500 | 274000 | 273500 | 380 |
| 422 | 20230707 | 132400 | 163277813000 | 273500 | 274000 | 274000 | 273500 | 535 |
| 423 | 20230707 | 132300 | 163131452000 | 273500 | 274000 | 274000 | 273500 | 277 |
| 424 | 20230707 | 132200 | 163055636500 | 274000 | 273500 | 274000 | 273500 | 514 |
| 425 | 20230707 | 132100 | 162915019500 | 273500 | 274000 | 274000 | 273500 | 645 |
| 426 | 20230707 | 132000 | 162738591500 | 273500 | 274000 | 274000 | 273500 | 971 |
| 427 | 20230707 | 131900 | 162472939000 | 274000 | 273500 | 274000 | 273500 | 321 |
| 428 | 20230707 | 131800 | 162385120500 | 274000 | 274000 | 274000 | 273500 | 1304 |
| 429 | 20230707 | 131700 | 162028451000 | 274000 | 273500 | 274000 | 273500 | 3040 |
| 430 | 20230707 | 131600 | 161196974500 | 273500 | 273500 | 273500 | 273000 | 2429 |
| 431 | 20230707 | 131500 | 160532660500 | 274000 | 274000 | 274000 | 273500 | 1807 |
| 432 | 20230707 | 131400 | 160038393000 | 274000 | 273500 | 274000 | 273500 | 336 |
| 433 | 20230707 | 131300 | 159946420500 | 273500 | 273500 | 274000 | 273500 | 733 |
| 434 | 20230707 | 131200 | 159745831000 | 274000 | 274000 | 274000 | 273500 | 356 |
| 435 | 20230707 | 131100 | 159648367000 | 274000 | 274000 | 274000 | 273500 | 2085 |
| 436 | 20230707 | 131000 | 159077112500 | 274500 | 274500 | 274500 | 274000 | 656 |
| 437 | 20230707 | 130900 | 158897287500 | 274000 | 274500 | 274500 | 274000 | 784 |
| 438 | 20230707 | 130800 | 158682465500 | 274000 | 274000 | 274500 | 274000 | 487 |
| 439 | 20230707 | 130700 | 158549003000 | 274500 | 274500 | 274500 | 274000 | 819 |
| 440 | 20230707 | 130600 | 158324559000 | 274500 | 274000 | 274500 | 274000 | 490 |
| 441 | 20230707 | 130500 | 158190248500 | 274000 | 274000 | 274500 | 274000 | 991 |
| 442 | 20230707 | 130400 | 157918626500 | 274500 | 274000 | 274500 | 274000 | 277 |
| 443 | 20230707 | 130300 | 157842626500 | 274000 | 274500 | 274500 | 274000 | 683 |
| 444 | 20230707 | 130200 | 157655421500 | 274000 | 274500 | 274500 | 274000 | 795 |
| 445 | 20230707 | 130100 | 157437467500 | 274500 | 275000 | 275500 | 274000 | 6889 |
| 446 | 20230707 | 130000 | 155543646500 | 275500 | 275500 | 275500 | 275000 | 629 |
| 447 | 20230707 | 125900 | 155370365500 | 275500 | 275500 | 275500 | 275000 | 654 |
| 448 | 20230707 | 125800 | 155190191000 | 275500 | 275500 | 275500 | 275000 | 582 |
| 449 | 20230707 | 125700 | 155030008500 | 275500 | 275000 | 275500 | 275000 | 652 |
| 450 | 20230707 | 125600 | 154850518000 | 275500 | 275500 | 275500 | 275000 | 835 |
| 451 | 20230707 | 125500 | 154620512500 | 275500 | 275000 | 275500 | 275000 | 499 |
| 452 | 20230707 | 125400 | 154483138000 | 275000 | 275000 | 275000 | 274500 | 7301 |
| 453 | 20230707 | 125300 | 152475446000 | 275000 | 275000 | 275000 | 274500 | 806 |
| 454 | 20230707 | 125200 | 152254039000 | 275000 | 274500 | 275000 | 274500 | 435 |
| 455 | 20230707 | 125100 | 152134576500 | 274500 | 274000 | 275000 | 274000 | 3143 |
| 456 | 20230707 | 125000 | 151271902000 | 274000 | 274000 | 274500 | 274000 | 488 |
| 457 | 20230707 | 124900 | 151138088000 | 274500 | 274500 | 274500 | 274000 | 372 |
| 458 | 20230707 | 124800 | 151036032500 | 274000 | 274000 | 274500 | 274000 | 173 |
| 459 | 20230707 | 124700 | 150988581500 | 274000 | 274000 | 274500 | 274000 | 394 |
| 460 | 20230707 | 124600 | 150880470000 | 274000 | 274500 | 274500 | 274000 | 958 |
| 461 | 20230707 | 124500 | 150617893000 | 274500 | 274500 | 274500 | 274000 | 603 |
| 462 | 20230707 | 124400 | 150452414000 | 274000 | 275000 | 275000 | 274000 | 2385 |
| 463 | 20230707 | 124300 | 149798061000 | 275000 | 274500 | 275000 | 274500 | 566 |
| 464 | 20230707 | 124200 | 149642434500 | 275000 | 274500 | 275000 | 274500 | 693 |
| 465 | 20230707 | 124100 | 149451915500 | 274500 | 274000 | 275000 | 274000 | 3901 |
| 466 | 20230707 | 124000 | 148381117500 | 274500 | 274000 | 274500 | 274000 | 339 |
| 467 | 20230707 | 123900 | 148288186500 | 274000 | 274500 | 274500 | 273500 | 893 |
| 468 | 20230707 | 123800 | 148043516500 | 274000 | 274000 | 274500 | 274000 | 672 |
| 469 | 20230707 | 123700 | 147859327500 | 274500 | 274000 | 274500 | 274000 | 247 |
| 470 | 20230707 | 123600 | 147791609000 | 274500 | 274000 | 274500 | 273500 | 532 |
| 471 | 20230707 | 123500 | 147645789000 | 274000 | 273500 | 274500 | 273500 | 3024 |
| 472 | 20230707 | 123400 | 146817380500 | 273500 | 274000 | 274000 | 273500 | 682 |
| 473 | 20230707 | 123300 | 146630692000 | 274000 | 274000 | 274000 | 273500 | 270 |
| 474 | 20230707 | 123200 | 146556736000 | 274000 | 274000 | 274000 | 273500 | 1073 |
| 475 | 20230707 | 123100 | 146262843500 | 274000 | 273500 | 274000 | 273500 | 571 |
| 476 | 20230707 | 123000 | 146106601000 | 273500 | 273500 | 274000 | 273500 | 462 |
| 477 | 20230707 | 122900 | 145980172000 | 274000 | 273500 | 274000 | 273500 | 209 |
| 478 | 20230707 | 122800 | 145922970500 | 274000 | 274000 | 274000 | 273500 | 524 |
| 479 | 20230707 | 122700 | 145779601000 | 274000 | 274000 | 274000 | 273500 | 207 |
| 480 | 20230707 | 122600 | 145722902000 | 274000 | 274000 | 274000 | 273500 | 304 |
| 481 | 20230707 | 122500 | 145639701500 | 273500 | 274000 | 274000 | 273500 | 219 |
| 482 | 20230707 | 122400 | 145579734500 | 273500 | 274000 | 274000 | 273500 | 240 |
| 483 | 20230707 | 122300 | 145514049500 | 273500 | 274000 | 274000 | 273500 | 529 |
| 484 | 20230707 | 122200 | 145369142000 | 274000 | 273500 | 274000 | 273500 | 292 |
| 485 | 20230707 | 122100 | 145289140500 | 273500 | 274000 | 274500 | 273500 | 1682 |
| 486 | 20230707 | 122000 | 144828263000 | 274500 | 274500 | 274500 | 274000 | 294 |
| 487 | 20230707 | 121900 | 144747625500 | 274000 | 274500 | 275000 | 274000 | 2778 |
| 488 | 20230707 | 121800 | 143984962500 | 274500 | 274500 | 274500 | 274000 | 1161 |
| 489 | 20230707 | 121700 | 143666406500 | 274000 | 274000 | 274500 | 274000 | 2680 |
| 490 | 20230707 | 121600 | 142932039500 | 274000 | 274000 | 274500 | 273500 | 2289 |
| 491 | 20230707 | 121500 | 142304745000 | 274000 | 274000 | 274000 | 273500 | 195 |
| 492 | 20230707 | 121400 | 142251320500 | 274000 | 273500 | 274000 | 273000 | 2289 |
| 493 | 20230707 | 121300 | 141625354500 | 273500 | 273000 | 273500 | 273000 | 128 |
| 494 | 20230707 | 121200 | 141590370500 | 273500 | 273000 | 273500 | 273000 | 277 |
| 495 | 20230707 | 121100 | 141514727000 | 273000 | 273500 | 274000 | 273000 | 458 |
| 496 | 20230707 | 121000 | 141389481000 | 273500 | 274000 | 274000 | 273500 | 560 |
| 497 | 20230707 | 120900 | 141236224000 | 274000 | 274000 | 274000 | 273500 | 1173 |
| 498 | 20230707 | 120800 | 140915222000 | 274000 | 274000 | 274000 | 273500 | 238 |
| 499 | 20230707 | 120700 | 140850022500 | 273500 | 273500 | 274000 | 273500 | 342 |
| 500 | 20230707 | 120600 | 140756333500 | 273500 | 273500 | 274000 | 273500 | 247 |
| 501 | 20230707 | 120500 | 140688665500 | 273500 | 274000 | 274000 | 273500 | 658 |
| 502 | 20230707 | 120400 | 140508667000 | 274000 | 272500 | 274000 | 272500 | 2996 |
| 503 | 20230707 | 120300 | 139689947500 | 273000 | 272500 | 273000 | 272500 | 242 |
| 504 | 20230707 | 120200 | 139623968000 | 272500 | 273000 | 273000 | 272500 | 956 |
| 505 | 20230707 | 120100 | 139363435000 | 273000 | 273000 | 273000 | 272500 | 548 |
| 506 | 20230707 | 120000 | 139214066500 | 273000 | 272500 | 273000 | 272500 | 144 |
| 507 | 20230707 | 115900 | 139174769000 | 273000 | 272500 | 273000 | 272500 | 557 |
| 508 | 20230707 | 115800 | 139022952000 | 272500 | 273000 | 273000 | 272500 | 1000 |
| 509 | 20230707 | 115700 | 138750366000 | 273000 | 273000 | 273000 | 272500 | 349 |
| 510 | 20230707 | 115600 | 138655111000 | 273000 | 272500 | 273000 | 272000 | 1411 |
| 511 | 20230707 | 115500 | 138270537000 | 272500 | 272500 | 272500 | 272000 | 1029 |
| 512 | 20230707 | 115400 | 137990303500 | 272500 | 272000 | 272500 | 272000 | 779 |
| 513 | 20230707 | 115300 | 137778148000 | 272500 | 272000 | 272500 | 271500 | 5773 |
| 514 | 20230707 | 115200 | 136208121000 | 271500 | 271500 | 272000 | 271500 | 669 |
| 515 | 20230707 | 115100 | 136026379500 | 271500 | 271500 | 272000 | 271500 | 1917 |
| 516 | 20230707 | 115000 | 135505801500 | 271500 | 271500 | 272000 | 271500 | 1061 |
| 517 | 20230707 | 114900 | 135217702000 | 271500 | 272000 | 272500 | 271500 | 6437 |
| 518 | 20230707 | 114800 | 133467043000 | 272500 | 272000 | 272500 | 272000 | 4696 |
| 519 | 20230707 | 114700 | 132189699500 | 272000 | 272500 | 272500 | 272000 | 907 |
| 520 | 20230707 | 114600 | 131942888500 | 272500 | 273000 | 273000 | 272500 | 6820 |
| 521 | 20230707 | 114500 | 130084392000 | 273000 | 272500 | 273000 | 272500 | 360 |
| 522 | 20230707 | 114400 | 129986189500 | 272500 | 273000 | 273000 | 272500 | 299 |
| 523 | 20230707 | 114300 | 129904617000 | 273000 | 272500 | 273000 | 272500 | 395 |
| 524 | 20230707 | 114200 | 129796923500 | 273000 | 273000 | 273000 | 272500 | 213 |
| 525 | 20230707 | 114100 | 129738822000 | 273000 | 273000 | 273000 | 272500 | 252 |
| 526 | 20230707 | 114000 | 129670079500 | 273000 | 273000 | 273000 | 272500 | 637 |
| 527 | 20230707 | 113900 | 129496238000 | 273000 | 272500 | 273000 | 272500 | 2756 |
| 528 | 20230707 | 113800 | 128743934500 | 273000 | 272500 | 273000 | 272500 | 670 |
| 529 | 20230707 | 113700 | 128561129500 | 272500 | 273000 | 273000 | 272500 | 384 |
| 530 | 20230707 | 113600 | 128456378000 | 272500 | 273000 | 273000 | 272500 | 548 |
| 531 | 20230707 | 113500 | 128306994000 | 273000 | 272500 | 273000 | 272500 | 415 |
| 532 | 20230707 | 113400 | 128193834500 | 272500 | 272500 | 273000 | 272500 | 471 |
| 533 | 20230707 | 113300 | 128065366500 | 272500 | 272500 | 273000 | 272500 | 3342 |
| 534 | 20230707 | 113200 | 127154132500 | 272500 | 273000 | 273000 | 272500 | 1677 |
| 535 | 20230707 | 113100 | 126697087500 | 272500 | 273000 | 273000 | 272500 | 1458 |
| 536 | 20230707 | 113000 | 126299698000 | 272500 | 273500 | 273500 | 272500 | 4754 |
| 537 | 20230707 | 112900 | 125001922500 | 273500 | 273500 | 273500 | 273000 | 1543 |
| 538 | 20230707 | 112800 | 124580505500 | 273500 | 273500 | 273500 | 273000 | 764 |
| 539 | 20230707 | 112700 | 124371585000 | 273500 | 274000 | 274000 | 273000 | 1171 |
| 540 | 20230707 | 112600 | 124051263000 | 274000 | 274000 | 274000 | 273500 | 208 |
| 541 | 20230707 | 112500 | 123994306500 | 274000 | 273500 | 274000 | 273000 | 950 |
| 542 | 20230707 | 112400 | 123734428000 | 273500 | 273500 | 274000 | 273500 | 871 |
| 543 | 20230707 | 112300 | 123496177500 | 274000 | 273500 | 274000 | 273500 | 2839 |
| 544 | 20230707 | 112200 | 122718607500 | 274000 | 273500 | 274000 | 273500 | 480 |
| 545 | 20230707 | 112100 | 122587230000 | 273500 | 273500 | 274000 | 273500 | 1399 |
| 546 | 20230707 | 112000 | 122204570000 | 273000 | 273000 | 273500 | 273000 | 925 |
| 547 | 20230707 | 111900 | 121951673500 | 273500 | 273000 | 273500 | 273000 | 2808 |
| 548 | 20230707 | 111800 | 121185061000 | 273000 | 273000 | 273000 | 272500 | 748 |
| 549 | 20230707 | 111700 | 120981019500 | 272500 | 272500 | 273000 | 272500 | 908 |
| 550 | 20230707 | 111600 | 120733502500 | 273000 | 273000 | 273000 | 272500 | 604 |
| 551 | 20230707 | 111500 | 120568750000 | 273000 | 273000 | 273000 | 272500 | 387 |
| 552 | 20230707 | 111400 | 120463125500 | 273000 | 272500 | 273000 | 272500 | 619 |
| 553 | 20230707 | 111300 | 120294377500 | 273000 | 273000 | 273000 | 272500 | 1379 |
| 554 | 20230707 | 111200 | 119918017500 | 272500 | 272500 | 273000 | 272500 | 512 |
| 555 | 20230707 | 111100 | 119778393000 | 273000 | 273000 | 273000 | 272500 | 455 |
| 556 | 20230707 | 111000 | 119654357000 | 272500 | 272500 | 273000 | 272500 | 768 |
| 557 | 20230707 | 110900 | 119445063000 | 272500 | 272500 | 273000 | 272500 | 1242 |
| 558 | 20230707 | 110800 | 119106514500 | 272500 | 273000 | 273000 | 272500 | 8353 |
| 559 | 20230707 | 110700 | 116830087500 | 273000 | 273500 | 273500 | 272500 | 9899 |
| 560 | 20230707 | 110600 | 114128578500 | 273500 | 273500 | 273500 | 273000 | 1122 |
| 561 | 20230707 | 110500 | 113821749000 | 273500 | 273500 | 273500 | 273000 | 1199 |
| 562 | 20230707 | 110400 | 113493939500 | 273500 | 273500 | 273500 | 273000 | 652 |
| 563 | 20230707 | 110300 | 113315809500 | 273000 | 273500 | 273500 | 273000 | 919 |
| 564 | 20230707 | 110200 | 113064849500 | 273500 | 273500 | 273500 | 273000 | 717 |
| 565 | 20230707 | 110100 | 112868947000 | 273500 | 274000 | 274000 | 273000 | 3603 |
| 566 | 20230707 | 110000 | 111883759000 | 273500 | 274000 | 274000 | 273500 | 486 |
| 567 | 20230707 | 105900 | 111750790500 | 274000 | 273500 | 274000 | 273500 | 392 |
| 568 | 20230707 | 105800 | 111643514500 | 273500 | 274000 | 274000 | 273500 | 405 |
| 569 | 20230707 | 105700 | 111532583500 | 274000 | 273500 | 274000 | 273500 | 590 |
| 570 | 20230707 | 105600 | 111371033500 | 273500 | 274000 | 274000 | 273500 | 455 |
| 571 | 20230707 | 105500 | 111246530000 | 273500 | 274000 | 274000 | 273500 | 932 |
| 572 | 20230707 | 105400 | 110991589500 | 273500 | 273500 | 274000 | 273500 | 1416 |
| 573 | 20230707 | 105300 | 110604211000 | 273500 | 273500 | 274000 | 273500 | 670 |
| 574 | 20230707 | 105200 | 110420919000 | 273500 | 274000 | 274000 | 273500 | 3241 |
| 575 | 20230707 | 105100 | 109534475500 | 274000 | 273500 | 274000 | 273500 | 356 |
| 576 | 20230707 | 105000 | 109437057000 | 273500 | 273500 | 274000 | 273500 | 650 |
| 577 | 20230707 | 104900 | 109259092000 | 274000 | 274000 | 274500 | 273500 | 1204 |
| 578 | 20230707 | 104800 | 108929214500 | 274000 | 274000 | 274500 | 274000 | 926 |
| 579 | 20230707 | 104700 | 108675428500 | 274500 | 274500 | 274500 | 274000 | 1551 |
| 580 | 20230707 | 104600 | 108250395000 | 274000 | 274000 | 274500 | 274000 | 260 |
| 581 | 20230707 | 104500 | 108179066000 | 274000 | 274500 | 274500 | 274000 | 3173 |
| 582 | 20230707 | 104400 | 107309633000 | 274500 | 274000 | 274500 | 274000 | 1070 |
| 583 | 20230707 | 104300 | 107016392000 | 274500 | 274500 | 274500 | 274000 | 1068 |
| 584 | 20230707 | 104200 | 106723471000 | 274500 | 274500 | 275000 | 274500 | 544 |
| 585 | 20230707 | 104100 | 106574101000 | 274500 | 275000 | 275000 | 274500 | 1465 |
| 586 | 20230707 | 104000 | 106171930500 | 275000 | 274500 | 275000 | 274500 | 603 |
| 587 | 20230707 | 103900 | 106006401500 | 274500 | 275000 | 275000 | 274500 | 724 |
| 588 | 20230707 | 103800 | 105807611000 | 275000 | 275500 | 275500 | 274500 | 4346 |
| 589 | 20230707 | 103700 | 104613052500 | 275500 | 275500 | 275500 | 275000 | 1464 |
| 590 | 20230707 | 103600 | 104210350000 | 275000 | 275500 | 275500 | 275000 | 1181 |
| 591 | 20230707 | 103500 | 103885479500 | 275000 | 275500 | 275500 | 275000 | 2595 |
| 592 | 20230707 | 103400 | 103170673500 | 276000 | 275500 | 276000 | 275500 | 726 |
| 593 | 20230707 | 103300 | 102970638500 | 276000 | 276000 | 276000 | 275500 | 547 |
| 594 | 20230707 | 103200 | 102819873000 | 276000 | 275500 | 276000 | 275500 | 887 |
| 595 | 20230707 | 103100 | 102575381500 | 276000 | 276000 | 276000 | 275500 | 400 |
| 596 | 20230707 | 103000 | 102465007000 | 276000 | 275500 | 276000 | 275500 | 595 |
| 597 | 20230707 | 102900 | 102300884000 | 276000 | 275500 | 276000 | 275500 | 291 |
| 598 | 20230707 | 102800 | 102220662000 | 275500 | 276000 | 276000 | 275500 | 842 |
| 599 | 20230707 | 102700 | 101988464500 | 276000 | 276000 | 276000 | 275500 | 1220 |
| 600 | 20230707 | 102600 | 101651834500 | 276000 | 276000 | 276000 | 275500 | 909 |
| 601 | 20230707 | 102500 | 101401064000 | 276000 | 276500 | 277000 | 275500 | 4642 |
| 602 | 20230707 | 102400 | 100118819000 | 277000 | 277000 | 277000 | 276500 | 2575 |
| 603 | 20230707 | 102300 | 99405911000 | 276500 | 277000 | 277000 | 276500 | 1937 |
| 604 | 20230707 | 102200 | 98869681500 | 276500 | 276500 | 276500 | 276000 | 4795 |
| 605 | 20230707 | 102100 | 97543907000 | 276000 | 276000 | 276000 | 275500 | 4200 |
| 606 | 20230707 | 102000 | 96384814000 | 276000 | 275500 | 276000 | 275000 | 1553 |
| 607 | 20230707 | 101900 | 95956966500 | 275500 | 276000 | 276000 | 275000 | 3856 |
| 608 | 20230707 | 101800 | 94894650000 | 276000 | 276000 | 276000 | 275500 | 362 |
| 609 | 20230707 | 101700 | 94794802500 | 276000 | 275500 | 276000 | 275000 | 2357 |
| 610 | 20230707 | 101600 | 94145448000 | 275500 | 275500 | 275500 | 275000 | 1693 |
| 611 | 20230707 | 101500 | 93679068000 | 275500 | 275500 | 275500 | 275000 | 690 |
| 612 | 20230707 | 101400 | 93489148000 | 275500 | 275000 | 275500 | 274500 | 2299 |
| 613 | 20230707 | 101300 | 92856975500 | 275000 | 275000 | 275000 | 274500 | 1680 |
| 614 | 20230707 | 101200 | 92395031500 | 275000 | 275000 | 275000 | 274500 | 620 |
| 615 | 20230707 | 101100 | 92224635000 | 275000 | 275000 | 275000 | 274500 | 902 |
| 616 | 20230707 | 101000 | 91976910000 | 275000 | 274500 | 275000 | 274000 | 1132 |
| 617 | 20230707 | 100900 | 91666156000 | 274500 | 274500 | 274500 | 274000 | 365 |
| 618 | 20230707 | 100800 | 91566036000 | 274500 | 274000 | 274500 | 273000 | 960 |
| 619 | 20230707 | 100700 | 91303157500 | 274000 | 273500 | 274000 | 273000 | 1475 |
| 620 | 20230707 | 100600 | 90899238000 | 273500 | 272500 | 273500 | 272500 | 8859 |
| 621 | 20230707 | 100500 | 88480325500 | 273000 | 273500 | 273500 | 272500 | 1573 |
| 622 | 20230707 | 100400 | 88051087000 | 273000 | 273500 | 273500 | 273000 | 804 |
| 623 | 20230707 | 100300 | 87831468000 | 273500 | 273500 | 273500 | 273000 | 1336 |
| 624 | 20230707 | 100200 | 87466663000 | 273000 | 273500 | 274000 | 273000 | 5462 |
| 625 | 20230707 | 100100 | 85974893000 | 273500 | 274000 | 274500 | 273500 | 2454 |
| 626 | 20230707 | 100000 | 85303302000 | 274500 | 274000 | 274500 | 273500 | 2632 |
| 627 | 20230707 | 095900 | 84582271000 | 274000 | 274500 | 275000 | 274000 | 4153 |
| 628 | 20230707 | 095800 | 83443818500 | 275000 | 275000 | 275000 | 274000 | 977 |
| 629 | 20230707 | 095700 | 83175601000 | 275000 | 275000 | 275000 | 274000 | 1631 |
| 630 | 20230707 | 095600 | 82727747000 | 274500 | 275000 | 275000 | 274500 | 2595 |
| 631 | 20230707 | 095500 | 82015228500 | 275000 | 275000 | 275000 | 274500 | 1710 |
| 632 | 20230707 | 095400 | 81545017500 | 274500 | 274500 | 275000 | 274500 | 624 |
| 633 | 20230707 | 095300 | 81373632000 | 274500 | 274500 | 275000 | 274000 | 1844 |
| 634 | 20230707 | 095200 | 80867761000 | 274500 | 274500 | 275000 | 274000 | 1649 |
| 635 | 20230707 | 095100 | 80415355000 | 274000 | 275000 | 275000 | 274000 | 2264 |
| 636 | 20230707 | 095000 | 79793974500 | 274500 | 275000 | 275500 | 274500 | 1897 |
| 637 | 20230707 | 094900 | 79272302500 | 275500 | 274500 | 275500 | 274500 | 2950 |
| 638 | 20230707 | 094800 | 78460823000 | 274500 | 274500 | 275000 | 274500 | 2951 |
| 639 | 20230707 | 094700 | 77650641500 | 275000 | 275500 | 275500 | 274500 | 4152 |
| 640 | 20230707 | 094600 | 76508768500 | 275000 | 275500 | 275500 | 275000 | 1924 |
| 641 | 20230707 | 094500 | 75979550000 | 275500 | 275000 | 275500 | 275000 | 2419 |
| 642 | 20230707 | 094400 | 75314137000 | 275000 | 275500 | 276000 | 275000 | 4335 |
| 643 | 20230707 | 094300 | 74119549000 | 275500 | 275500 | 276000 | 275500 | 2208 |
| 644 | 20230707 | 094200 | 73510809000 | 276000 | 276000 | 276500 | 275500 | 3615 |
| 645 | 20230707 | 094100 | 72514069000 | 276000 | 275000 | 276500 | 275000 | 7714 |
| 646 | 20230707 | 094000 | 70387216500 | 275500 | 275000 | 275500 | 274500 | 2708 |
| 647 | 20230707 | 093900 | 69642516500 | 275000 | 275000 | 275500 | 274500 | 3968 |
| 648 | 20230707 | 093800 | 68551504500 | 275000 | 274500 | 275000 | 274500 | 1290 |
| 649 | 20230707 | 093700 | 68197064500 | 274500 | 274500 | 275000 | 274500 | 1375 |
| 650 | 20230707 | 093600 | 67819518500 | 274500 | 274500 | 275000 | 274000 | 3363 |
| 651 | 20230707 | 093500 | 66896822000 | 274500 | 273500 | 274500 | 273500 | 4598 |
| 652 | 20230707 | 093400 | 65637015000 | 273500 | 272500 | 273500 | 272500 | 3737 |
| 653 | 20230707 | 093300 | 64616876000 | 272500 | 272500 | 273000 | 272500 | 1720 |
| 654 | 20230707 | 093200 | 64147898500 | 272500 | 273500 | 273500 | 272500 | 7792 |
| 655 | 20230707 | 093100 | 62022055000 | 273500 | 274000 | 274000 | 273000 | 4340 |
| 656 | 20230707 | 093000 | 60835320500 | 274000 | 274500 | 275000 | 273500 | 5610 |
| 657 | 20230707 | 092900 | 59297921000 | 274500 | 274500 | 274500 | 274000 | 2916 |
| 658 | 20230707 | 092800 | 58497816500 | 274500 | 274000 | 274500 | 273500 | 1293 |
| 659 | 20230707 | 092700 | 58143397500 | 274000 | 274000 | 274000 | 273500 | 2904 |
| 660 | 20230707 | 092600 | 57347850000 | 273500 | 274000 | 274000 | 273000 | 4875 |
| 661 | 20230707 | 092500 | 56013573500 | 273500 | 273500 | 274000 | 273500 | 2496 |
| 662 | 20230707 | 092400 | 55330440000 | 273500 | 273000 | 273500 | 273000 | 2814 |
| 663 | 20230707 | 092300 | 54561468000 | 273000 | 273000 | 273500 | 272500 | 4648 |
| 664 | 20230707 | 092200 | 53293407000 | 273000 | 273000 | 273000 | 272500 | 6669 |
| 665 | 20230707 | 092100 | 51473320000 | 273000 | 273000 | 273500 | 273000 | 5406 |
| 666 | 20230707 | 092000 | 49997394000 | 273000 | 274000 | 274000 | 273000 | 5424 |
| 667 | 20230707 | 091900 | 48514333000 | 274000 | 274000 | 274000 | 273500 | 8268 |
| 668 | 20230707 | 091800 | 46249748500 | 273500 | 274000 | 274500 | 273500 | 5858 |
| 669 | 20230707 | 091700 | 44645581000 | 274000 | 274500 | 275000 | 274000 | 5049 |
| 670 | 20230707 | 091600 | 43259712000 | 274500 | 275500 | 275500 | 274500 | 3184 |
| 671 | 20230707 | 091500 | 42384057500 | 275500 | 275000 | 276000 | 274500 | 9679 |
| 672 | 20230707 | 091400 | 39721122500 | 275000 | 275500 | 276500 | 275000 | 4915 |
| 673 | 20230707 | 091300 | 38366357000 | 275500 | 277000 | 277000 | 275500 | 5329 |
| 674 | 20230707 | 091200 | 36895603000 | 277000 | 277500 | 277500 | 276500 | 5581 |
| 675 | 20230707 | 091100 | 35349206500 | 277500 | 277500 | 278000 | 277000 | 18406 |
| 676 | 20230707 | 091000 | 30239577500 | 277500 | 277500 | 277500 | 277000 | 5990 |
| 677 | 20230707 | 090900 | 28578237000 | 277500 | 277000 | 277500 | 276500 | 9743 |
| 678 | 20230707 | 090800 | 25878797500 | 276500 | 276000 | 277000 | 275500 | 5690 |
| 679 | 20230707 | 090700 | 24307619500 | 276000 | 276000 | 276500 | 275500 | 5177 |
| 680 | 20230707 | 090600 | 22878841500 | 276000 | 276000 | 277500 | 276000 | 9879 |
| 681 | 20230707 | 090500 | 20147534500 | 276000 | 275000 | 276500 | 274500 | 8100 |
| 682 | 20230707 | 090400 | 17916341000 | 275000 | 276000 | 276000 | 274500 | 6832 |
| 683 | 20230707 | 090300 | 16037402000 | 275500 | 275000 | 276500 | 274500 | 18766 |
| 684 | 20230707 | 090200 | 10864166500 | 274500 | 274500 | 275000 | 273500 | 9151 |
| 685 | 20230707 | 090100 | 8353954500 | 275000 | 273000 | 275000 | 273000 | 8186 |
| 686 | 20230707 | 090000 | 6109328000 | 273000 | 272500 | 273500 | 272500 | 21964 |