36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 195300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 3 | 20230713 | 195200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20230713 | 195100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20230713 | 195000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20230713 | 194900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20230713 | 194800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20230713 | 194700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20230713 | 194600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20230713 | 194500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20230713 | 194400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20230713 | 194300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20230713 | 194200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20230713 | 194100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20230713 | 194000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20230713 | 193900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20230713 | 193800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20230713 | 193700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20230713 | 193600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20230713 | 193500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20230713 | 193400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20230713 | 193300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20230713 | 193200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20230713 | 193100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20230713 | 193000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20230713 | 192900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20230713 | 192800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20230713 | 192700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20230713 | 192600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20230713 | 192500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20230713 | 192400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20230713 | 192300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 33 | 20230713 | 192200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20230713 | 192100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20230713 | 192000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20230713 | 191900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20230713 | 191800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20230713 | 191700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20230713 | 191600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20230713 | 191500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20230713 | 191400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20230713 | 191300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20230713 | 191200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20230713 | 191100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20230713 | 191000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20230713 | 190900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20230713 | 190800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20230713 | 190700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20230713 | 190600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20230713 | 190500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20230713 | 190400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20230713 | 190300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20230713 | 190200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20230713 | 190100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20230713 | 190000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20230713 | 185900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20230713 | 185800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20230713 | 185700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20230713 | 185600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20230713 | 185500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20230713 | 185400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20230713 | 185300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 63 | 20230713 | 185200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20230713 | 185100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20230713 | 185000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20230713 | 184900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20230713 | 184800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20230713 | 184700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20230713 | 184600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20230713 | 184500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20230713 | 184400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20230713 | 184300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20230713 | 184200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20230713 | 184100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20230713 | 184000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20230713 | 183900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20230713 | 183800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20230713 | 183700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20230713 | 183600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20230713 | 183500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20230713 | 183400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20230713 | 183300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20230713 | 183200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20230713 | 183100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20230713 | 183000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20230713 | 182900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20230713 | 182800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20230713 | 182700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20230713 | 182600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20230713 | 182500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20230713 | 182400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20230713 | 182300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 93 | 20230713 | 182200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20230713 | 182100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20230713 | 182000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20230713 | 181900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20230713 | 181800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20230713 | 181700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20230713 | 181600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20230713 | 181500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20230713 | 181400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20230713 | 181300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20230713 | 181200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20230713 | 181100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20230713 | 181000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20230713 | 180900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20230713 | 180800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20230713 | 180700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20230713 | 180600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20230713 | 180500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20230713 | 180400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20230713 | 180300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20230713 | 180200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20230713 | 180100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20230713 | 180000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20230713 | 175900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20230713 | 175800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20230713 | 175700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20230713 | 175600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20230713 | 175500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20230713 | 175400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20230713 | 175300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 123 | 20230713 | 175200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20230713 | 175100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20230713 | 175000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20230713 | 174900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20230713 | 174800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20230713 | 174700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20230713 | 174600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20230713 | 174500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20230713 | 174400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20230713 | 174300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20230713 | 174200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20230713 | 174100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20230713 | 174000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20230713 | 173900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20230713 | 173800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20230713 | 173700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20230713 | 173600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20230713 | 173500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20230713 | 173400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20230713 | 173300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20230713 | 173200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20230713 | 173100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20230713 | 173000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20230713 | 172900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20230713 | 172800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20230713 | 172700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20230713 | 172600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20230713 | 172500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20230713 | 172400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20230713 | 172300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 153 | 20230713 | 172200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20230713 | 172100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20230713 | 172000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20230713 | 171900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20230713 | 171800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20230713 | 171700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20230713 | 171600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20230713 | 171500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20230713 | 171400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20230713 | 171300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20230713 | 171200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20230713 | 171100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20230713 | 171000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20230713 | 170900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20230713 | 170800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20230713 | 170700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20230713 | 170600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20230713 | 170500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20230713 | 170400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20230713 | 170300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20230713 | 170200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20230713 | 170100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20230713 | 170000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20230713 | 165900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20230713 | 165800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20230713 | 165700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20230713 | 165600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20230713 | 165500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20230713 | 165400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20230713 | 165300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 183 | 20230713 | 165200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20230713 | 165100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20230713 | 165000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20230713 | 164900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20230713 | 164800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20230713 | 164700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20230713 | 164600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20230713 | 164500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20230713 | 164400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20230713 | 164300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20230713 | 164200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20230713 | 164100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20230713 | 164000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20230713 | 163900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20230713 | 163800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20230713 | 163700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20230713 | 163600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20230713 | 163500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20230713 | 163400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20230713 | 163300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20230713 | 163200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20230713 | 163100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20230713 | 163000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20230713 | 162900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20230713 | 162800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20230713 | 162700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20230713 | 162600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20230713 | 162500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20230713 | 162400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20230713 | 162300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 213 | 20230713 | 162200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20230713 | 162100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20230713 | 162000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20230713 | 161900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20230713 | 161800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20230713 | 161700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20230713 | 161600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20230713 | 161500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20230713 | 161400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20230713 | 161300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20230713 | 161200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20230713 | 161100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20230713 | 161000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20230713 | 160900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20230713 | 160800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20230713 | 160700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20230713 | 160600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20230713 | 160500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20230713 | 160400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20230713 | 160300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20230713 | 160200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20230713 | 160100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20230713 | 160000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20230713 | 155900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20230713 | 155800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20230713 | 155700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20230713 | 155600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20230713 | 155500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20230713 | 155400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20230713 | 155300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 243 | 20230713 | 155200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20230713 | 155100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20230713 | 155000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20230713 | 154900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20230713 | 154800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20230713 | 154700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20230713 | 154600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20230713 | 154500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20230713 | 154400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20230713 | 154300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20230713 | 154200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20230713 | 154100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20230713 | 154000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20230713 | 153900 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20230713 | 153800 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20230713 | 153700 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20230713 | 153600 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20230713 | 153500 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20230713 | 153400 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20230713 | 153300 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20230713 | 153200 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20230713 | 153100 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20230713 | 153000 | 141654476550 | 44400 | 44400 | 44400 | 44400 | 28035 |
| 266 | 20230713 | 152900 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20230713 | 152800 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20230713 | 152700 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20230713 | 152600 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20230713 | 152500 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20230713 | 152400 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20230713 | 152300 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 273 | 20230713 | 152200 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20230713 | 152100 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 275 | 20230713 | 152000 | 140409722550 | 44500 | 44500 | 44500 | 44500 | 0 |
| 276 | 20230713 | 151900 | 140409722550 | 44500 | 44500 | 44550 | 44450 | 4501 |
| 277 | 20230713 | 151800 | 140209444600 | 44500 | 44600 | 44600 | 44450 | 5281 |
| 278 | 20230713 | 151700 | 139974333000 | 44600 | 44350 | 44600 | 44300 | 9545 |
| 279 | 20230713 | 151600 | 139549823650 | 44300 | 44300 | 44350 | 44250 | 4907 |
| 280 | 20230713 | 151500 | 139332503400 | 44300 | 44200 | 44350 | 44150 | 5823 |
| 281 | 20230713 | 151400 | 139074799550 | 44150 | 44150 | 44200 | 44100 | 3534 |
| 282 | 20230713 | 151300 | 138918816550 | 44100 | 44150 | 44200 | 44100 | 1810 |
| 283 | 20230713 | 151200 | 138838892250 | 44150 | 44050 | 44150 | 44000 | 3972 |
| 284 | 20230713 | 151100 | 138663785400 | 44100 | 44250 | 44300 | 44100 | 3371 |
| 285 | 20230713 | 151000 | 138514738050 | 44200 | 43900 | 44200 | 43850 | 7813 |
| 286 | 20230713 | 150900 | 138170602100 | 43900 | 43850 | 43900 | 43800 | 2398 |
| 287 | 20230713 | 150800 | 138065512700 | 43850 | 44000 | 44000 | 43850 | 2166 |
| 288 | 20230713 | 150700 | 137970347250 | 43950 | 44000 | 44050 | 43950 | 1710 |
| 289 | 20230713 | 150600 | 137895143450 | 44000 | 44000 | 44000 | 43900 | 2042 |
| 290 | 20230713 | 150500 | 137805378250 | 44050 | 43900 | 44050 | 43900 | 1912 |
| 291 | 20230713 | 150400 | 137721285000 | 43900 | 43950 | 43950 | 43800 | 3200 |
| 292 | 20230713 | 150300 | 137580793200 | 43950 | 43950 | 44000 | 43900 | 1394 |
| 293 | 20230713 | 150200 | 137519520750 | 43950 | 43900 | 44000 | 43850 | 2407 |
| 294 | 20230713 | 150100 | 137413816850 | 43900 | 44200 | 44250 | 43850 | 5007 |
| 295 | 20230713 | 150000 | 137193476050 | 44200 | 44300 | 44300 | 44200 | 1803 |
| 296 | 20230713 | 145900 | 137113733300 | 44300 | 44300 | 44300 | 44250 | 1418 |
| 297 | 20230713 | 145800 | 137050974200 | 44250 | 44300 | 44350 | 44250 | 1176 |
| 298 | 20230713 | 145700 | 136998879650 | 44300 | 44300 | 44350 | 44300 | 2087 |
| 299 | 20230713 | 145600 | 136906392350 | 44300 | 44350 | 44350 | 44250 | 1988 |
| 300 | 20230713 | 145500 | 136818347900 | 44350 | 44100 | 44350 | 44100 | 4924 |
| 301 | 20230713 | 145400 | 136600421400 | 44150 | 44300 | 44300 | 44100 | 1905 |
| 302 | 20230713 | 145300 | 136516164550 | 44250 | 44150 | 44300 | 44150 | 2640 |
| 303 | 20230713 | 145200 | 136399360700 | 44150 | 44200 | 44250 | 44150 | 2170 |
| 304 | 20230713 | 145100 | 136303439050 | 44200 | 44200 | 44250 | 44150 | 1430 |
| 305 | 20230713 | 145000 | 136240225250 | 44150 | 44200 | 44300 | 44150 | 3585 |
| 306 | 20230713 | 144900 | 136081736300 | 44200 | 44250 | 44250 | 44150 | 1840 |
| 307 | 20230713 | 144800 | 136000421050 | 44250 | 44150 | 44300 | 44100 | 2132 |
| 308 | 20230713 | 144700 | 135906155700 | 44150 | 44150 | 44150 | 44050 | 683 |
| 309 | 20230713 | 144600 | 135876026150 | 44050 | 43950 | 44100 | 43950 | 1718 |
| 310 | 20230713 | 144500 | 135800481000 | 43950 | 44150 | 44150 | 43900 | 4050 |
| 311 | 20230713 | 144400 | 135622381650 | 44150 | 44050 | 44150 | 44050 | 1400 |
| 312 | 20230713 | 144300 | 135560648500 | 44050 | 44050 | 44100 | 43900 | 2441 |
| 313 | 20230713 | 144200 | 135453278150 | 44000 | 44200 | 44200 | 43900 | 3794 |
| 314 | 20230713 | 144100 | 135286250100 | 44200 | 44250 | 44300 | 44200 | 3085 |
| 315 | 20230713 | 144000 | 135149722350 | 44250 | 44300 | 44300 | 44200 | 1550 |
| 316 | 20230713 | 143900 | 135081115450 | 44300 | 44150 | 44300 | 44150 | 2063 |
| 317 | 20230713 | 143800 | 134989948100 | 44150 | 44200 | 44300 | 44050 | 1649 |
| 318 | 20230713 | 143700 | 134917135050 | 44200 | 44250 | 44300 | 44200 | 955 |
| 319 | 20230713 | 143600 | 134874872500 | 44350 | 44300 | 44350 | 44250 | 2367 |
| 320 | 20230713 | 143500 | 134770011700 | 44350 | 44400 | 44450 | 44300 | 2565 |
| 321 | 20230713 | 143400 | 134656238050 | 44450 | 44450 | 44500 | 44300 | 2421 |
| 322 | 20230713 | 143300 | 134548771350 | 44450 | 44400 | 44650 | 44350 | 12463 |
| 323 | 20230713 | 143200 | 133994190350 | 44400 | 44250 | 44500 | 44150 | 7355 |
| 324 | 20230713 | 143100 | 133667922700 | 44300 | 44000 | 44300 | 44000 | 9104 |
| 325 | 20230713 | 143000 | 133265787350 | 44000 | 44100 | 44150 | 43950 | 2221 |
| 326 | 20230713 | 142900 | 133168003650 | 44150 | 44050 | 44150 | 43950 | 3193 |
| 327 | 20230713 | 142800 | 133027268900 | 44100 | 43900 | 44150 | 43850 | 5243 |
| 328 | 20230713 | 142700 | 132796545650 | 43900 | 43650 | 43950 | 43600 | 4049 |
| 329 | 20230713 | 142600 | 132619197050 | 43650 | 43550 | 43700 | 43550 | 921 |
| 330 | 20230713 | 142500 | 132579007200 | 43650 | 43650 | 43650 | 43500 | 1884 |
| 331 | 20230713 | 142400 | 132496943300 | 43550 | 43650 | 43700 | 43550 | 2035 |
| 332 | 20230713 | 142300 | 132408186100 | 43650 | 43600 | 43700 | 43600 | 1618 |
| 333 | 20230713 | 142200 | 132337596900 | 43600 | 43750 | 43800 | 43600 | 3250 |
| 334 | 20230713 | 142100 | 132195621200 | 43750 | 43850 | 43850 | 43700 | 1131 |
| 335 | 20230713 | 142000 | 132146118650 | 43850 | 43750 | 43850 | 43700 | 1926 |
| 336 | 20230713 | 141900 | 132061785650 | 43750 | 43900 | 43950 | 43750 | 696 |
| 337 | 20230713 | 141800 | 132031286700 | 43850 | 43800 | 43900 | 43750 | 3409 |
| 338 | 20230713 | 141700 | 131881918300 | 43800 | 43600 | 43900 | 43550 | 4784 |
| 339 | 20230713 | 141600 | 131672731600 | 43600 | 43600 | 43650 | 43550 | 1427 |
| 340 | 20230713 | 141500 | 131610517050 | 43600 | 43650 | 43750 | 43450 | 5817 |
| 341 | 20230713 | 141400 | 131357162750 | 43700 | 43650 | 43700 | 43550 | 687 |
| 342 | 20230713 | 141300 | 131327200700 | 43650 | 43650 | 43750 | 43500 | 2699 |
| 343 | 20230713 | 141200 | 131209417650 | 43500 | 43600 | 43650 | 43500 | 4468 |
| 344 | 20230713 | 141100 | 131014747700 | 43600 | 43550 | 43700 | 43550 | 1975 |
| 345 | 20230713 | 141000 | 130928632900 | 43600 | 43700 | 43750 | 43600 | 3006 |
| 346 | 20230713 | 140900 | 130797516450 | 43600 | 43700 | 43750 | 43550 | 3445 |
| 347 | 20230713 | 140800 | 130647170000 | 43750 | 43750 | 43750 | 43600 | 3697 |
| 348 | 20230713 | 140700 | 130485677850 | 43800 | 43800 | 43850 | 43700 | 2860 |
| 349 | 20230713 | 140600 | 130360474250 | 43750 | 43800 | 43850 | 43750 | 2104 |
| 350 | 20230713 | 140500 | 130268350500 | 43800 | 43650 | 43900 | 43600 | 3951 |
| 351 | 20230713 | 140400 | 130095415500 | 43650 | 43750 | 43750 | 43600 | 2732 |
| 352 | 20230713 | 140300 | 129976123300 | 43650 | 43850 | 43950 | 43650 | 4144 |
| 353 | 20230713 | 140200 | 129794884700 | 43950 | 43850 | 44000 | 43800 | 2192 |
| 354 | 20230713 | 140100 | 129698739250 | 43850 | 44000 | 44050 | 43850 | 2402 |
| 355 | 20230713 | 140000 | 129593209800 | 44000 | 44050 | 44100 | 43900 | 2528 |
| 356 | 20230713 | 135900 | 129481916800 | 44100 | 44050 | 44200 | 44000 | 2794 |
| 357 | 20230713 | 135800 | 129358798250 | 44050 | 44050 | 44300 | 44000 | 9032 |
| 358 | 20230713 | 135700 | 128959862200 | 44050 | 44000 | 44100 | 43900 | 2988 |
| 359 | 20230713 | 135600 | 128828340300 | 43950 | 44000 | 44050 | 43900 | 3944 |
| 360 | 20230713 | 135500 | 128654880250 | 43950 | 43900 | 44050 | 43850 | 3757 |
| 361 | 20230713 | 135400 | 128489674500 | 43900 | 43800 | 44000 | 43700 | 1699 |
| 362 | 20230713 | 135300 | 128415265450 | 43750 | 44050 | 44150 | 43700 | 5086 |
| 363 | 20230713 | 135200 | 128191935300 | 44050 | 44000 | 44150 | 44000 | 6218 |
| 364 | 20230713 | 135100 | 127917776050 | 44050 | 43850 | 44050 | 43800 | 8037 |
| 365 | 20230713 | 135000 | 127564706900 | 43850 | 43850 | 43900 | 43700 | 3200 |
| 366 | 20230713 | 134900 | 127424560600 | 43650 | 43750 | 43900 | 43650 | 3996 |
| 367 | 20230713 | 134800 | 127249638700 | 43750 | 43800 | 43850 | 43650 | 1982 |
| 368 | 20230713 | 134700 | 127162871850 | 43800 | 43850 | 43950 | 43750 | 2674 |
| 369 | 20230713 | 134600 | 127045533250 | 43850 | 43650 | 43950 | 43650 | 4590 |
| 370 | 20230713 | 134500 | 126844521150 | 43650 | 43900 | 43900 | 43350 | 18945 |
| 371 | 20230713 | 134400 | 126019639700 | 43950 | 43950 | 44050 | 43850 | 2034 |
| 372 | 20230713 | 134300 | 125930241600 | 43900 | 43750 | 44000 | 43750 | 3891 |
| 373 | 20230713 | 134200 | 125759641400 | 43850 | 43600 | 43900 | 43550 | 6508 |
| 374 | 20230713 | 134100 | 125475053000 | 43600 | 43850 | 43950 | 43600 | 6739 |
| 375 | 20230713 | 134000 | 125180017650 | 43800 | 43950 | 43950 | 43750 | 2693 |
| 376 | 20230713 | 133900 | 125061938400 | 43850 | 44000 | 44050 | 43800 | 5460 |
| 377 | 20230713 | 133800 | 124822129800 | 44050 | 44200 | 44250 | 44000 | 1962 |
| 378 | 20230713 | 133700 | 124735554400 | 44250 | 44100 | 44250 | 44050 | 2142 |
| 379 | 20230713 | 133600 | 124641008950 | 44100 | 44000 | 44200 | 44000 | 2439 |
| 380 | 20230713 | 133500 | 124533539750 | 44000 | 43950 | 44200 | 43900 | 9473 |
| 381 | 20230713 | 133400 | 124116596900 | 43950 | 43850 | 44050 | 43750 | 8372 |
| 382 | 20230713 | 133300 | 123749410050 | 43850 | 44200 | 44250 | 43850 | 13209 |
| 383 | 20230713 | 133200 | 123167454650 | 44200 | 44500 | 44600 | 44150 | 5253 |
| 384 | 20230713 | 133100 | 122934313800 | 44500 | 44350 | 44550 | 44350 | 3704 |
| 385 | 20230713 | 133000 | 122769506750 | 44350 | 44200 | 44400 | 44200 | 2258 |
| 386 | 20230713 | 132900 | 122669459600 | 44250 | 44300 | 44350 | 44100 | 7068 |
| 387 | 20230713 | 132800 | 122357310650 | 44300 | 44300 | 44350 | 44250 | 943 |
| 388 | 20230713 | 132700 | 122315515850 | 44250 | 44350 | 44350 | 44200 | 1272 |
| 389 | 20230713 | 132600 | 122259204350 | 44400 | 44300 | 44450 | 44300 | 2895 |
| 390 | 20230713 | 132500 | 122130690200 | 44300 | 44300 | 44400 | 44200 | 2334 |
| 391 | 20230713 | 132400 | 122027367500 | 44250 | 44300 | 44450 | 44250 | 2099 |
| 392 | 20230713 | 132300 | 121934335550 | 44250 | 44300 | 44400 | 44200 | 1986 |
| 393 | 20230713 | 132200 | 121846460400 | 44300 | 44450 | 44450 | 44200 | 3816 |
| 394 | 20230713 | 132100 | 121677526200 | 44450 | 44450 | 44650 | 44400 | 4160 |
| 395 | 20230713 | 132000 | 121492340650 | 44400 | 44350 | 44450 | 44250 | 2317 |
| 396 | 20230713 | 131900 | 121389638250 | 44350 | 44350 | 44450 | 44300 | 2103 |
| 397 | 20230713 | 131800 | 121296352000 | 44400 | 44300 | 44450 | 44250 | 3947 |
| 398 | 20230713 | 131700 | 121121438200 | 44250 | 44200 | 44350 | 44200 | 2753 |
| 399 | 20230713 | 131600 | 120999569450 | 44200 | 44350 | 44400 | 44150 | 7036 |
| 400 | 20230713 | 131500 | 120688137750 | 44350 | 44250 | 44500 | 44250 | 7125 |
| 401 | 20230713 | 131400 | 120371663100 | 44250 | 44200 | 44450 | 44100 | 11459 |
| 402 | 20230713 | 131300 | 119864292800 | 44200 | 44550 | 44600 | 44000 | 31184 |
| 403 | 20230713 | 131200 | 118483321550 | 44550 | 44700 | 44800 | 44550 | 5950 |
| 404 | 20230713 | 131100 | 118217885900 | 44650 | 44750 | 44800 | 44500 | 15983 |
| 405 | 20230713 | 131000 | 117504591100 | 44750 | 44750 | 44850 | 44700 | 8555 |
| 406 | 20230713 | 130900 | 117121797450 | 44800 | 44900 | 44950 | 44750 | 5051 |
| 407 | 20230713 | 130800 | 116895383600 | 44800 | 44900 | 45000 | 44800 | 2688 |
| 408 | 20230713 | 130700 | 116774838200 | 44850 | 44800 | 45050 | 44800 | 4084 |
| 409 | 20230713 | 130600 | 116591393650 | 44850 | 44900 | 44950 | 44750 | 6808 |
| 410 | 20230713 | 130500 | 116286116200 | 44900 | 44900 | 45100 | 44800 | 7163 |
| 411 | 20230713 | 130400 | 115964474050 | 44900 | 45050 | 45100 | 44900 | 4930 |
| 412 | 20230713 | 130300 | 115742653350 | 45100 | 45250 | 45250 | 45050 | 2429 |
| 413 | 20230713 | 130200 | 115633028950 | 45250 | 45050 | 45250 | 45050 | 3583 |
| 414 | 20230713 | 130100 | 115471227200 | 45050 | 44900 | 45150 | 44900 | 3640 |
| 415 | 20230713 | 130000 | 115307301300 | 44900 | 45000 | 45150 | 44900 | 9340 |
| 416 | 20230713 | 125900 | 114887145550 | 45000 | 45200 | 45250 | 45000 | 3689 |
| 417 | 20230713 | 125800 | 114720723350 | 45250 | 45350 | 45500 | 45200 | 4500 |
| 418 | 20230713 | 125700 | 114516921250 | 45350 | 45750 | 45750 | 45250 | 13468 |
| 419 | 20230713 | 125600 | 113904699800 | 45750 | 45150 | 45850 | 45100 | 25390 |
| 420 | 20230713 | 125500 | 112747672450 | 45200 | 44850 | 45300 | 44750 | 9316 |
| 421 | 20230713 | 125400 | 112327633050 | 44750 | 45000 | 45050 | 44750 | 3671 |
| 422 | 20230713 | 125300 | 112162755650 | 45000 | 44850 | 45050 | 44850 | 1926 |
| 423 | 20230713 | 125200 | 112076184450 | 44850 | 45100 | 45200 | 44850 | 6056 |
| 424 | 20230713 | 125100 | 111803194400 | 45100 | 44850 | 45100 | 44650 | 12018 |
| 425 | 20230713 | 125000 | 111264635900 | 44800 | 45050 | 45150 | 44800 | 12211 |
| 426 | 20230713 | 124900 | 110715578200 | 45050 | 45300 | 45500 | 45050 | 10600 |
| 427 | 20230713 | 124800 | 110235725150 | 45300 | 45100 | 45350 | 45100 | 5586 |
| 428 | 20230713 | 124700 | 109983146750 | 45150 | 45150 | 45200 | 45000 | 6621 |
| 429 | 20230713 | 124600 | 109684652750 | 45150 | 45500 | 45550 | 45150 | 10951 |
| 430 | 20230713 | 124500 | 109187799400 | 45500 | 45300 | 45600 | 45300 | 12502 |
| 431 | 20230713 | 124400 | 108619342050 | 45300 | 45050 | 45300 | 45000 | 5871 |
| 432 | 20230713 | 124300 | 108354379350 | 45100 | 44950 | 45150 | 44800 | 20281 |
| 433 | 20230713 | 124200 | 107443196600 | 44950 | 45250 | 45300 | 44950 | 19868 |
| 434 | 20230713 | 124100 | 106546738950 | 45300 | 45250 | 45500 | 45200 | 6398 |
| 435 | 20230713 | 124000 | 106256686350 | 45250 | 45400 | 45500 | 45150 | 9443 |
| 436 | 20230713 | 123900 | 105829108200 | 45400 | 45650 | 45700 | 45400 | 16803 |
| 437 | 20230713 | 123800 | 105064435600 | 45600 | 45350 | 45650 | 45200 | 12718 |
| 438 | 20230713 | 123700 | 104487177250 | 45300 | 45650 | 45750 | 45250 | 27344 |
| 439 | 20230713 | 123600 | 103242966950 | 45650 | 46150 | 46250 | 45550 | 32943 |
| 440 | 20230713 | 123500 | 101732083500 | 46150 | 46550 | 46650 | 46150 | 23402 |
| 441 | 20230713 | 123400 | 100647656000 | 46500 | 46000 | 46750 | 45950 | 46593 |
| 442 | 20230713 | 123300 | 98481951700 | 46050 | 45950 | 46150 | 45850 | 12329 |
| 443 | 20230713 | 123200 | 97914789850 | 45900 | 46200 | 46350 | 45800 | 21338 |
| 444 | 20230713 | 123100 | 96932189850 | 46250 | 46150 | 46300 | 45800 | 26998 |
| 445 | 20230713 | 123000 | 95690632050 | 46150 | 46250 | 46500 | 46000 | 45000 |
| 446 | 20230713 | 122900 | 93607685300 | 46250 | 45900 | 46500 | 45850 | 78317 |
| 447 | 20230713 | 122800 | 89987140900 | 45900 | 44950 | 45900 | 44950 | 28120 |
| 448 | 20230713 | 122700 | 88709524600 | 45000 | 45300 | 45300 | 44850 | 19200 |
| 449 | 20230713 | 122600 | 87845011600 | 45250 | 45300 | 45600 | 44950 | 34825 |
| 450 | 20230713 | 122500 | 86268562400 | 45300 | 45600 | 45800 | 45200 | 46799 |
| 451 | 20230713 | 122400 | 84137538500 | 45550 | 44850 | 45900 | 44850 | 103713 |
| 452 | 20230713 | 122300 | 79416453050 | 44900 | 44350 | 44900 | 44200 | 30711 |
| 453 | 20230713 | 122200 | 78045090600 | 44400 | 43850 | 44500 | 43850 | 12841 |
| 454 | 20230713 | 122100 | 77477086750 | 43850 | 43800 | 44050 | 43750 | 3289 |
| 455 | 20230713 | 122000 | 77332675300 | 43800 | 44050 | 44100 | 43700 | 11105 |
| 456 | 20230713 | 121900 | 76845051650 | 44100 | 43850 | 44200 | 43750 | 11410 |
| 457 | 20230713 | 121800 | 76342729350 | 43850 | 43600 | 43900 | 43550 | 6561 |
| 458 | 20230713 | 121700 | 76055530450 | 43600 | 43600 | 43650 | 43500 | 3201 |
| 459 | 20230713 | 121600 | 75916086200 | 43650 | 43650 | 43650 | 43350 | 7194 |
| 460 | 20230713 | 121500 | 75603049100 | 43650 | 43850 | 43850 | 43550 | 5338 |
| 461 | 20230713 | 121400 | 75369970400 | 43750 | 43400 | 44000 | 43350 | 15151 |
| 462 | 20230713 | 121300 | 74708126200 | 43400 | 43250 | 43500 | 43200 | 14592 |
| 463 | 20230713 | 121200 | 74076452300 | 43250 | 43550 | 43900 | 43200 | 32200 |
| 464 | 20230713 | 121100 | 72673166500 | 43550 | 44000 | 44000 | 43550 | 28701 |
| 465 | 20230713 | 121000 | 71417242600 | 44000 | 44350 | 44400 | 43900 | 21135 |
| 466 | 20230713 | 120900 | 70485332900 | 44400 | 44350 | 44550 | 44050 | 20602 |
| 467 | 20230713 | 120800 | 69573668400 | 44400 | 44750 | 44800 | 44250 | 34651 |
| 468 | 20230713 | 120700 | 68031056900 | 44750 | 44550 | 45100 | 44500 | 57938 |
| 469 | 20230713 | 120600 | 65432554100 | 44600 | 44850 | 44950 | 44400 | 77154 |
| 470 | 20230713 | 120500 | 61978757850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 471 | 20230713 | 120400 | 61978757850 | 44650 | 44500 | 44650 | 44400 | 9654 |
| 472 | 20230713 | 120300 | 61548290500 | 44500 | 43750 | 44650 | 43700 | 63085 |
| 473 | 20230713 | 120200 | 58750769750 | 43700 | 44050 | 44100 | 42850 | 57302 |
| 474 | 20230713 | 120100 | 56262955100 | 44100 | 43650 | 44500 | 43450 | 76575 |
| 475 | 20230713 | 120000 | 52887377550 | 43650 | 42950 | 43700 | 42900 | 27391 |
| 476 | 20230713 | 115900 | 51696759100 | 42950 | 43150 | 43200 | 42950 | 8607 |
| 477 | 20230713 | 115800 | 51325730750 | 43150 | 42950 | 43200 | 42900 | 9111 |
| 478 | 20230713 | 115700 | 50933346450 | 43000 | 42600 | 43050 | 42550 | 9534 |
| 479 | 20230713 | 115600 | 50524703100 | 42600 | 42600 | 42700 | 42550 | 3569 |
| 480 | 20230713 | 115500 | 50372732400 | 42550 | 42650 | 42750 | 42550 | 5109 |
| 481 | 20230713 | 115400 | 50155124650 | 42650 | 42850 | 42950 | 42600 | 8286 |
| 482 | 20230713 | 115300 | 49800582850 | 42850 | 42650 | 42850 | 42600 | 4271 |
| 483 | 20230713 | 115200 | 49617980300 | 42650 | 42450 | 43100 | 42400 | 10745 |
| 484 | 20230713 | 115100 | 49158301400 | 42500 | 42650 | 42700 | 42150 | 20817 |
| 485 | 20230713 | 115000 | 48275392350 | 42650 | 43100 | 43150 | 42300 | 31628 |
| 486 | 20230713 | 114900 | 46925046950 | 43100 | 43400 | 43450 | 43100 | 4930 |
| 487 | 20230713 | 114800 | 46711711950 | 43400 | 43450 | 43550 | 43300 | 16336 |
| 488 | 20230713 | 114700 | 46001600350 | 43450 | 43050 | 43500 | 43050 | 7633 |
| 489 | 20230713 | 114600 | 45670711050 | 43200 | 43150 | 43250 | 42950 | 7358 |
| 490 | 20230713 | 114500 | 45353661200 | 43150 | 43400 | 43500 | 43100 | 16365 |
| 491 | 20230713 | 114400 | 44644349850 | 43400 | 43350 | 43450 | 43150 | 15644 |
| 492 | 20230713 | 114300 | 43966540050 | 43350 | 43000 | 43350 | 42800 | 15365 |
| 493 | 20230713 | 114200 | 43305145650 | 42900 | 43000 | 43450 | 42900 | 22532 |
| 494 | 20230713 | 114100 | 42333138200 | 43100 | 43150 | 43300 | 42850 | 17945 |
| 495 | 20230713 | 114000 | 41560857000 | 43150 | 43200 | 43650 | 42900 | 35913 |
| 496 | 20230713 | 113900 | 40007624400 | 43150 | 43500 | 43650 | 43000 | 28265 |
| 497 | 20230713 | 113800 | 38783433000 | 43500 | 43850 | 43900 | 43200 | 46803 |
| 498 | 20230713 | 113700 | 36747525600 | 43850 | 42850 | 44050 | 42600 | 93074 |
| 499 | 20230713 | 113600 | 32683581500 | 42850 | 42300 | 43400 | 42200 | 77359 |
| 500 | 20230713 | 113500 | 29362551650 | 42300 | 42600 | 42700 | 41800 | 46672 |
| 501 | 20230713 | 113400 | 27392425800 | 42700 | 41550 | 43200 | 41550 | 98477 |
| 502 | 20230713 | 113300 | 23212699800 | 41550 | 41550 | 41650 | 41500 | 5916 |
| 503 | 20230713 | 113200 | 22966663550 | 41550 | 41300 | 41550 | 41300 | 5472 |
| 504 | 20230713 | 113100 | 22739841800 | 41350 | 40950 | 41350 | 40950 | 5884 |
| 505 | 20230713 | 113000 | 22498166550 | 40950 | 41300 | 41350 | 40900 | 11773 |
| 506 | 20230713 | 112900 | 22014273900 | 41300 | 41400 | 41650 | 41250 | 9551 |
| 507 | 20230713 | 112800 | 21618549550 | 41400 | 41150 | 41400 | 41000 | 11213 |
| 508 | 20230713 | 112700 | 21156209150 | 41150 | 41700 | 41800 | 41150 | 30382 |
| 509 | 20230713 | 112600 | 19894646300 | 41650 | 41350 | 41700 | 41300 | 22399 |
| 510 | 20230713 | 112500 | 18964477000 | 41350 | 41100 | 41400 | 40950 | 15012 |
| 511 | 20230713 | 112400 | 18345815550 | 41100 | 41200 | 41350 | 41050 | 11517 |
| 512 | 20230713 | 112300 | 17871291350 | 41150 | 41150 | 41250 | 41000 | 14617 |
| 513 | 20230713 | 112200 | 17270190800 | 40950 | 41300 | 41600 | 40750 | 39766 |
| 514 | 20230713 | 112100 | 15629362400 | 41300 | 40550 | 41350 | 40500 | 40282 |
| 515 | 20230713 | 112000 | 13980707750 | 40550 | 40500 | 40550 | 40450 | 2448 |
| 516 | 20230713 | 111900 | 13881503700 | 40500 | 40500 | 40550 | 40450 | 4782 |
| 517 | 20230713 | 111800 | 13687831900 | 40500 | 40300 | 40550 | 40300 | 12982 |
| 518 | 20230713 | 111700 | 13163120700 | 40250 | 40250 | 40300 | 40200 | 1261 |
| 519 | 20230713 | 111600 | 13112368600 | 40250 | 40200 | 40300 | 40200 | 1942 |
| 520 | 20230713 | 111500 | 13034206250 | 40250 | 40200 | 40250 | 40200 | 1809 |
| 521 | 20230713 | 111400 | 12961399600 | 40250 | 40250 | 40250 | 40150 | 1330 |
| 522 | 20230713 | 111300 | 12907914950 | 40200 | 40150 | 40200 | 40150 | 1714 |
| 523 | 20230713 | 111200 | 12839018150 | 40200 | 40100 | 40200 | 40100 | 1324 |
| 524 | 20230713 | 111100 | 12785861450 | 40150 | 40000 | 40150 | 40000 | 4676 |
| 525 | 20230713 | 111000 | 12598415550 | 40000 | 40000 | 40050 | 40000 | 748 |
| 526 | 20230713 | 110900 | 12568495300 | 40000 | 40000 | 40000 | 39950 | 641 |
| 527 | 20230713 | 110800 | 12542856300 | 40000 | 39950 | 40000 | 39900 | 288 |
| 528 | 20230713 | 110700 | 12531346500 | 40000 | 40000 | 40000 | 39950 | 229 |
| 529 | 20230713 | 110600 | 12522192750 | 40000 | 40000 | 40050 | 39950 | 1192 |
| 530 | 20230713 | 110500 | 12474515350 | 40000 | 40000 | 40050 | 40000 | 565 |
| 531 | 20230713 | 110400 | 12451913000 | 40000 | 39950 | 40000 | 39950 | 697 |
| 532 | 20230713 | 110300 | 12424033150 | 40000 | 39900 | 40000 | 39800 | 1517 |
| 533 | 20230713 | 110200 | 12363527250 | 39900 | 39850 | 39900 | 39850 | 95 |
| 534 | 20230713 | 110100 | 12359737600 | 39850 | 39700 | 39850 | 39700 | 1813 |
| 535 | 20230713 | 110000 | 12287649250 | 39700 | 39750 | 39750 | 39700 | 681 |
| 536 | 20230713 | 105900 | 12260611450 | 39750 | 39700 | 39750 | 39700 | 119 |
| 537 | 20230713 | 105800 | 12255885700 | 39750 | 39750 | 39750 | 39700 | 269 |
| 538 | 20230713 | 105700 | 12245203100 | 39700 | 39800 | 39800 | 39700 | 536 |
| 539 | 20230713 | 105600 | 12223916500 | 39800 | 39750 | 39800 | 39750 | 501 |
| 540 | 20230713 | 105500 | 12203989200 | 39750 | 39650 | 39750 | 39650 | 277 |
| 541 | 20230713 | 105400 | 12192986300 | 39650 | 39700 | 39750 | 39650 | 751 |
| 542 | 20230713 | 105300 | 12163185900 | 39700 | 39750 | 39750 | 39700 | 212 |
| 543 | 20230713 | 105200 | 12154769150 | 39750 | 39700 | 39750 | 39700 | 162 |
| 544 | 20230713 | 105100 | 12148334850 | 39700 | 39750 | 39750 | 39700 | 622 |
| 545 | 20230713 | 105000 | 12123621350 | 39750 | 39700 | 39800 | 39700 | 451 |
| 546 | 20230713 | 104900 | 12105693300 | 39750 | 39700 | 39800 | 39700 | 131 |
| 547 | 20230713 | 104800 | 12100487750 | 39700 | 39700 | 39750 | 39650 | 264 |
| 548 | 20230713 | 104700 | 12090004800 | 39650 | 39700 | 39700 | 39650 | 73 |
| 549 | 20230713 | 104600 | 12087107800 | 39700 | 39650 | 39700 | 39600 | 303 |
| 550 | 20230713 | 104500 | 12075084550 | 39600 | 39700 | 39700 | 39600 | 249 |
| 551 | 20230713 | 104400 | 12065215000 | 39650 | 39650 | 39750 | 39650 | 152 |
| 552 | 20230713 | 104300 | 12059180950 | 39650 | 39700 | 39700 | 39550 | 1856 |
| 553 | 20230713 | 104200 | 11985655600 | 39650 | 39650 | 39700 | 39650 | 166 |
| 554 | 20230713 | 104100 | 11979072400 | 39700 | 39650 | 39700 | 39600 | 399 |
| 555 | 20230713 | 104000 | 11963249700 | 39600 | 39700 | 39750 | 39600 | 941 |
| 556 | 20230713 | 103900 | 11925925550 | 39700 | 39900 | 39900 | 39700 | 759 |
| 557 | 20230713 | 103800 | 11895755100 | 39750 | 39950 | 39950 | 39700 | 2720 |
| 558 | 20230713 | 103700 | 11787406150 | 39900 | 39950 | 39950 | 39900 | 375 |
| 559 | 20230713 | 103600 | 11772437950 | 39950 | 40000 | 40000 | 39900 | 281 |
| 560 | 20230713 | 103500 | 11761209000 | 40000 | 40000 | 40050 | 40000 | 1727 |
| 561 | 20230713 | 103400 | 11692105950 | 40000 | 40000 | 40050 | 40000 | 629 |
| 562 | 20230713 | 103300 | 11666935050 | 40050 | 40000 | 40050 | 39950 | 481 |
| 563 | 20230713 | 103200 | 11647691300 | 40000 | 39850 | 40100 | 39850 | 4347 |
| 564 | 20230713 | 103100 | 11473883000 | 39900 | 39800 | 39900 | 39800 | 746 |
| 565 | 20230713 | 103000 | 11444159850 | 39800 | 39950 | 39950 | 39800 | 655 |
| 566 | 20230713 | 102900 | 11418031900 | 39950 | 39950 | 39950 | 39900 | 759 |
| 567 | 20230713 | 102800 | 11387736100 | 40000 | 39950 | 40000 | 39900 | 521 |
| 568 | 20230713 | 102700 | 11366905800 | 39950 | 39900 | 39950 | 39900 | 2110 |
| 569 | 20230713 | 102600 | 11282663850 | 39900 | 39900 | 39900 | 39850 | 203 |
| 570 | 20230713 | 102500 | 11274570200 | 39900 | 39900 | 39950 | 39800 | 1775 |
| 571 | 20230713 | 102400 | 11203761350 | 39900 | 39900 | 39950 | 39900 | 1688 |
| 572 | 20230713 | 102300 | 11136345150 | 39900 | 39800 | 39950 | 39800 | 1292 |
| 573 | 20230713 | 102200 | 11084815000 | 39800 | 39850 | 39850 | 39800 | 143 |
| 574 | 20230713 | 102100 | 11079123100 | 39800 | 39800 | 39850 | 39800 | 575 |
| 575 | 20230713 | 102000 | 11056220150 | 39700 | 39900 | 39900 | 39700 | 1265 |
| 576 | 20230713 | 101900 | 11005801700 | 39850 | 39600 | 39850 | 39600 | 892 |
| 577 | 20230713 | 101800 | 10970330900 | 39550 | 39500 | 39750 | 39450 | 1716 |
| 578 | 20230713 | 101700 | 10902468700 | 39700 | 39750 | 39750 | 39450 | 1824 |
| 579 | 20230713 | 101600 | 10830264100 | 39750 | 39700 | 39750 | 39600 | 1123 |
| 580 | 20230713 | 101500 | 10785724950 | 39700 | 39750 | 39800 | 39650 | 793 |
| 581 | 20230713 | 101400 | 10754236650 | 39750 | 39800 | 39850 | 39750 | 274 |
| 582 | 20230713 | 101300 | 10743330050 | 39750 | 39800 | 39850 | 39700 | 951 |
| 583 | 20230713 | 101200 | 10705516800 | 39800 | 39900 | 39900 | 39800 | 907 |
| 584 | 20230713 | 101100 | 10669380500 | 39950 | 39900 | 39950 | 39900 | 1021 |
| 585 | 20230713 | 101000 | 10628621800 | 39900 | 39950 | 39950 | 39900 | 2460 |
| 586 | 20230713 | 100900 | 10530380300 | 39950 | 39900 | 39950 | 39800 | 2466 |
| 587 | 20230713 | 100800 | 10432027000 | 39900 | 39500 | 39900 | 39500 | 4413 |
| 588 | 20230713 | 100700 | 10256836600 | 39500 | 39650 | 39650 | 39500 | 3674 |
| 589 | 20230713 | 100600 | 10111505250 | 39650 | 39600 | 39650 | 39600 | 598 |
| 590 | 20230713 | 100500 | 10087796250 | 39650 | 39600 | 39650 | 39600 | 834 |
| 591 | 20230713 | 100400 | 10054768350 | 39550 | 39550 | 39600 | 39500 | 379 |
| 592 | 20230713 | 100300 | 10039778650 | 39550 | 39650 | 39650 | 39500 | 1359 |
| 593 | 20230713 | 100200 | 9986001000 | 39650 | 39700 | 39700 | 39650 | 851 |
| 594 | 20230713 | 100100 | 9952244600 | 39650 | 39600 | 39700 | 39600 | 650 |
| 595 | 20230713 | 100000 | 9926471950 | 39650 | 39700 | 39750 | 39550 | 506 |
| 596 | 20230713 | 095900 | 9906428150 | 39750 | 39450 | 39750 | 39450 | 1303 |
| 597 | 20230713 | 095800 | 9854831650 | 39400 | 39400 | 39450 | 39400 | 446 |
| 598 | 20230713 | 095700 | 9837250300 | 39400 | 39500 | 39500 | 39400 | 933 |
| 599 | 20230713 | 095600 | 9800450950 | 39500 | 39550 | 39600 | 39450 | 1482 |
| 600 | 20230713 | 095500 | 9741888600 | 39500 | 39350 | 39550 | 39300 | 2411 |
| 601 | 20230713 | 095400 | 9646757700 | 39350 | 39250 | 39350 | 39250 | 1735 |
| 602 | 20230713 | 095300 | 9578543200 | 39250 | 39150 | 39250 | 39150 | 786 |
| 603 | 20230713 | 095200 | 9547744450 | 39150 | 39250 | 39250 | 39150 | 967 |
| 604 | 20230713 | 095100 | 9509852850 | 39250 | 39150 | 39250 | 39100 | 2489 |
| 605 | 20230713 | 095000 | 9412345400 | 39100 | 39200 | 39200 | 39100 | 441 |
| 606 | 20230713 | 094900 | 9395066100 | 39200 | 39100 | 39250 | 39050 | 1023 |
| 607 | 20230713 | 094800 | 9354957950 | 39150 | 39150 | 39300 | 39050 | 1603 |
| 608 | 20230713 | 094700 | 9292164950 | 39150 | 39150 | 39200 | 39050 | 1417 |
| 609 | 20230713 | 094600 | 9236727900 | 39150 | 39250 | 39250 | 39150 | 1230 |
| 610 | 20230713 | 094500 | 9188519050 | 39200 | 39250 | 39250 | 39150 | 1293 |
| 611 | 20230713 | 094400 | 9137822650 | 39200 | 39100 | 39250 | 39100 | 1090 |
| 612 | 20230713 | 094300 | 9095091950 | 39150 | 39050 | 39150 | 38950 | 2279 |
| 613 | 20230713 | 094200 | 9006132600 | 38900 | 39150 | 39200 | 38850 | 9269 |
| 614 | 20230713 | 094100 | 8644507000 | 39150 | 39300 | 39300 | 39150 | 3817 |
| 615 | 20230713 | 094000 | 8494731450 | 39300 | 39300 | 39400 | 39300 | 2076 |
| 616 | 20230713 | 093900 | 8413090000 | 39350 | 39350 | 39350 | 39300 | 1372 |
| 617 | 20230713 | 093800 | 8359163000 | 39300 | 39450 | 39450 | 39300 | 2754 |
| 618 | 20230713 | 093700 | 8250689800 | 39500 | 39500 | 39550 | 39450 | 1777 |
| 619 | 20230713 | 093600 | 8180493500 | 39500 | 39400 | 39500 | 39400 | 1007 |
| 620 | 20230713 | 093500 | 8140754900 | 39350 | 39300 | 39450 | 39300 | 1767 |
| 621 | 20230713 | 093400 | 8071211250 | 39300 | 39400 | 39450 | 39250 | 6071 |
| 622 | 20230713 | 093300 | 7832560650 | 39400 | 39500 | 39500 | 39400 | 3584 |
| 623 | 20230713 | 093200 | 7691282350 | 39450 | 39650 | 39650 | 39450 | 7120 |
| 624 | 20230713 | 093100 | 7409723300 | 39650 | 39800 | 39800 | 39650 | 4489 |
| 625 | 20230713 | 093000 | 7231550900 | 39750 | 39750 | 39800 | 39750 | 1365 |
| 626 | 20230713 | 092900 | 7177263600 | 39800 | 39800 | 39850 | 39800 | 2166 |
| 627 | 20230713 | 092800 | 7091054800 | 39800 | 39900 | 39950 | 39800 | 2742 |
| 628 | 20230713 | 092700 | 6981767350 | 39950 | 40200 | 40250 | 39900 | 4171 |
| 629 | 20230713 | 092600 | 6814613800 | 40250 | 40200 | 40250 | 40100 | 2727 |
| 630 | 20230713 | 092500 | 6704927550 | 40250 | 40250 | 40250 | 40000 | 5285 |
| 631 | 20230713 | 092400 | 6492658200 | 40250 | 40000 | 40250 | 40000 | 5349 |
| 632 | 20230713 | 092300 | 6277965450 | 40000 | 39800 | 40000 | 39800 | 1229 |
| 633 | 20230713 | 092200 | 6228974800 | 39800 | 39850 | 39850 | 39750 | 1041 |
| 634 | 20230713 | 092100 | 6187552150 | 39750 | 39750 | 39900 | 39700 | 3037 |
| 635 | 20230713 | 092000 | 6066735200 | 39700 | 39800 | 39850 | 39700 | 3071 |
| 636 | 20230713 | 091900 | 5944656350 | 39850 | 39850 | 39850 | 39750 | 2270 |
| 637 | 20230713 | 091800 | 5854345350 | 39850 | 39950 | 39950 | 39800 | 4962 |
| 638 | 20230713 | 091700 | 5656525600 | 39900 | 40000 | 40000 | 39800 | 3821 |
| 639 | 20230713 | 091600 | 5504176850 | 39900 | 40200 | 40200 | 39900 | 4632 |
| 640 | 20230713 | 091500 | 5318778650 | 40100 | 40100 | 40200 | 40050 | 1143 |
| 641 | 20230713 | 091400 | 5272913000 | 40200 | 40100 | 40200 | 40000 | 5634 |
| 642 | 20230713 | 091300 | 5047243650 | 40200 | 40300 | 40350 | 40000 | 3553 |
| 643 | 20230713 | 091200 | 4904637800 | 40300 | 40300 | 40350 | 40250 | 4298 |
| 644 | 20230713 | 091100 | 4731444050 | 40300 | 40050 | 40300 | 39950 | 6825 |
| 645 | 20230713 | 091000 | 4457136100 | 40000 | 40000 | 40050 | 39950 | 1886 |
| 646 | 20230713 | 090900 | 4381685700 | 40050 | 40300 | 40300 | 40000 | 3456 |
| 647 | 20230713 | 090800 | 4242951800 | 40350 | 40200 | 40350 | 40200 | 8705 |
| 648 | 20230713 | 090700 | 3892475950 | 40200 | 39850 | 40250 | 39850 | 6754 |
| 649 | 20230713 | 090600 | 3622355900 | 39850 | 39900 | 39900 | 39800 | 4788 |
| 650 | 20230713 | 090500 | 3431533000 | 39900 | 39800 | 39950 | 39700 | 4650 |
| 651 | 20230713 | 090400 | 3246339800 | 39700 | 39550 | 39850 | 39550 | 5341 |
| 652 | 20230713 | 090300 | 3034116350 | 39550 | 39750 | 39850 | 39500 | 10070 |
| 653 | 20230713 | 090200 | 2635059750 | 39650 | 40250 | 40300 | 39550 | 16187 |
| 654 | 20230713 | 090100 | 1989607550 | 40300 | 40000 | 40350 | 39950 | 10045 |
| 655 | 20230713 | 090000 | 1585830700 | 40200 | 40600 | 40600 | 39950 | 39121 |