39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 205100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 3 | 20230713 | 205000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230713 | 204900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230713 | 204800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230713 | 204700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230713 | 204600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230713 | 204500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230713 | 204400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230713 | 204300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230713 | 204200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230713 | 204100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230713 | 204000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230713 | 203900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230713 | 203800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230713 | 203700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230713 | 203600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230713 | 203500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230713 | 203400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230713 | 203300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230713 | 203200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230713 | 203100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230713 | 203000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230713 | 202900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230713 | 202800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230713 | 202700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230713 | 202600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230713 | 202500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230713 | 202400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230713 | 202300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230713 | 202200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230713 | 202100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 33 | 20230713 | 202000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230713 | 201900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230713 | 201800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230713 | 201700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230713 | 201600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230713 | 201500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230713 | 201400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230713 | 201300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230713 | 201200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230713 | 201100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230713 | 201000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230713 | 200900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230713 | 200800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230713 | 200700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230713 | 200600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230713 | 200500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230713 | 200400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230713 | 200300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230713 | 200200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230713 | 200100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230713 | 200000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230713 | 195900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230713 | 195800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230713 | 195700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230713 | 195600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230713 | 195500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230713 | 195400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230713 | 195300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230713 | 195200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230713 | 195100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 63 | 20230713 | 195000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230713 | 194900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230713 | 194800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230713 | 194700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230713 | 194600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230713 | 194500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230713 | 194400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230713 | 194300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230713 | 194200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230713 | 194100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230713 | 194000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230713 | 193900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230713 | 193800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230713 | 193700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230713 | 193600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230713 | 193500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230713 | 193400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230713 | 193300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230713 | 193200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230713 | 193100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230713 | 193000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230713 | 192900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230713 | 192800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230713 | 192700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230713 | 192600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230713 | 192500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230713 | 192400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230713 | 192300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230713 | 192200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230713 | 192100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 93 | 20230713 | 192000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230713 | 191900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230713 | 191800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230713 | 191700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230713 | 191600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230713 | 191500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230713 | 191400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230713 | 191300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230713 | 191200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230713 | 191100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230713 | 191000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230713 | 190900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230713 | 190800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230713 | 190700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230713 | 190600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230713 | 190500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230713 | 190400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230713 | 190300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230713 | 190200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230713 | 190100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230713 | 190000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230713 | 185900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230713 | 185800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230713 | 185700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230713 | 185600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230713 | 185500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230713 | 185400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230713 | 185300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230713 | 185200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230713 | 185100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 123 | 20230713 | 185000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230713 | 184900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230713 | 184800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230713 | 184700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230713 | 184600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230713 | 184500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230713 | 184400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230713 | 184300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230713 | 184200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230713 | 184100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230713 | 184000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230713 | 183900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230713 | 183800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230713 | 183700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230713 | 183600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230713 | 183500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230713 | 183400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230713 | 183300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230713 | 183200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230713 | 183100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230713 | 183000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230713 | 182900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230713 | 182800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230713 | 182700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230713 | 182600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230713 | 182500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230713 | 182400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230713 | 182300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230713 | 182200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230713 | 182100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 153 | 20230713 | 182000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230713 | 181900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230713 | 181800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230713 | 181700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230713 | 181600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230713 | 181500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230713 | 181400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230713 | 181300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230713 | 181200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230713 | 181100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230713 | 181000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230713 | 180900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230713 | 180800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230713 | 180700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230713 | 180600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230713 | 180500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230713 | 180400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230713 | 180300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230713 | 180200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230713 | 180100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230713 | 180000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230713 | 175900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230713 | 175800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230713 | 175700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230713 | 175600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230713 | 175500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230713 | 175400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230713 | 175300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230713 | 175200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230713 | 175100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 183 | 20230713 | 175000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230713 | 174900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230713 | 174800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230713 | 174700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230713 | 174600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230713 | 174500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20230713 | 174400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20230713 | 174300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20230713 | 174200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20230713 | 174100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20230713 | 174000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20230713 | 173900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20230713 | 173800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20230713 | 173700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20230713 | 173600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20230713 | 173500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20230713 | 173400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20230713 | 173300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20230713 | 173200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20230713 | 173100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20230713 | 173000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20230713 | 172900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20230713 | 172800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20230713 | 172700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20230713 | 172600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20230713 | 172500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20230713 | 172400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20230713 | 172300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20230713 | 172200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20230713 | 172100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 213 | 20230713 | 172000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20230713 | 171900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20230713 | 171800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20230713 | 171700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20230713 | 171600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20230713 | 171500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20230713 | 171400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20230713 | 171300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20230713 | 171200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20230713 | 171100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20230713 | 171000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20230713 | 170900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20230713 | 170800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20230713 | 170700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20230713 | 170600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20230713 | 170500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20230713 | 170400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20230713 | 170300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20230713 | 170200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20230713 | 170100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20230713 | 170000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20230713 | 165900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20230713 | 165800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20230713 | 165700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20230713 | 165600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20230713 | 165500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20230713 | 165400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20230713 | 165300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20230713 | 165200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20230713 | 165100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 243 | 20230713 | 165000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20230713 | 164900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20230713 | 164800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20230713 | 164700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20230713 | 164600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20230713 | 164500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20230713 | 164400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20230713 | 164300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20230713 | 164200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20230713 | 164100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20230713 | 164000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20230713 | 163900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20230713 | 163800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20230713 | 163700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20230713 | 163600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20230713 | 163500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20230713 | 163400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20230713 | 163300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20230713 | 163200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20230713 | 163100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20230713 | 163000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20230713 | 162900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20230713 | 162800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20230713 | 162700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20230713 | 162600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20230713 | 162500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20230713 | 162400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20230713 | 162300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20230713 | 162200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20230713 | 162100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 273 | 20230713 | 162000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20230713 | 161900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20230713 | 161800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20230713 | 161700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20230713 | 161600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20230713 | 161500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20230713 | 161400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20230713 | 161300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20230713 | 161200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20230713 | 161100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20230713 | 161000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20230713 | 160900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20230713 | 160800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20230713 | 160700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20230713 | 160600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20230713 | 160500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 289 | 20230713 | 160400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 290 | 20230713 | 160300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 291 | 20230713 | 160200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 292 | 20230713 | 160100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 293 | 20230713 | 160000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 294 | 20230713 | 155900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 295 | 20230713 | 155800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 296 | 20230713 | 155700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 297 | 20230713 | 155600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 298 | 20230713 | 155500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 299 | 20230713 | 155400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 300 | 20230713 | 155300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 301 | 20230713 | 155200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 302 | 20230713 | 155100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 303 | 20230713 | 155000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 304 | 20230713 | 154900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 305 | 20230713 | 154800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 306 | 20230713 | 154700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 307 | 20230713 | 154600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 308 | 20230713 | 154500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 309 | 20230713 | 154400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 310 | 20230713 | 154300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 311 | 20230713 | 154200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 312 | 20230713 | 154100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 313 | 20230713 | 154000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 314 | 20230713 | 153900 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 315 | 20230713 | 153800 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 316 | 20230713 | 153700 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 317 | 20230713 | 153600 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 318 | 20230713 | 153500 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 319 | 20230713 | 153400 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 320 | 20230713 | 153300 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 321 | 20230713 | 153200 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 322 | 20230713 | 153100 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 323 | 20230713 | 153000 | 29041693600 | 26950 | 26950 | 26950 | 26950 | 11588 |
| 324 | 20230713 | 152900 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 325 | 20230713 | 152800 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 326 | 20230713 | 152700 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 327 | 20230713 | 152600 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 328 | 20230713 | 152500 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 329 | 20230713 | 152400 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 330 | 20230713 | 152300 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 331 | 20230713 | 152200 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 332 | 20230713 | 152100 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 333 | 20230713 | 152000 | 28729397000 | 26800 | 26800 | 26800 | 26800 | 0 |
| 334 | 20230713 | 151900 | 28729397000 | 26800 | 26550 | 26800 | 26550 | 4283 |
| 335 | 20230713 | 151800 | 28614966950 | 26600 | 26650 | 26700 | 26500 | 1420 |
| 336 | 20230713 | 151700 | 28577155150 | 26700 | 26550 | 26750 | 26550 | 5350 |
| 337 | 20230713 | 151600 | 28434558950 | 26550 | 26600 | 26700 | 26500 | 2223 |
| 338 | 20230713 | 151500 | 28375514000 | 26550 | 26650 | 26700 | 26550 | 306 |
| 339 | 20230713 | 151400 | 28367384350 | 26500 | 26550 | 26650 | 26400 | 8083 |
| 340 | 20230713 | 151300 | 28153184100 | 26550 | 26700 | 26700 | 26550 | 2499 |
| 341 | 20230713 | 151200 | 28086690500 | 26700 | 26650 | 26750 | 26600 | 2728 |
| 342 | 20230713 | 151100 | 28013907150 | 26700 | 26700 | 26750 | 26600 | 1991 |
| 343 | 20230713 | 151000 | 27960846450 | 26800 | 26800 | 26800 | 26700 | 430 |
| 344 | 20230713 | 150900 | 27949360650 | 26700 | 26750 | 26750 | 26700 | 695 |
| 345 | 20230713 | 150800 | 27930803150 | 26650 | 26700 | 26750 | 26650 | 1929 |
| 346 | 20230713 | 150700 | 27879339000 | 26700 | 26850 | 26850 | 26650 | 4882 |
| 347 | 20230713 | 150600 | 27749139800 | 26750 | 26750 | 26850 | 26750 | 4375 |
| 348 | 20230713 | 150500 | 27632035850 | 26850 | 26800 | 26850 | 26700 | 1455 |
| 349 | 20230713 | 150400 | 27593036450 | 26850 | 26800 | 26900 | 26700 | 3338 |
| 350 | 20230713 | 150300 | 27503700150 | 26800 | 26900 | 27100 | 26800 | 4834 |
| 351 | 20230713 | 150200 | 27373799000 | 26900 | 26900 | 27100 | 26900 | 1902 |
| 352 | 20230713 | 150100 | 27322523100 | 26900 | 27100 | 27100 | 26900 | 2865 |
| 353 | 20230713 | 150000 | 27245114350 | 27100 | 27250 | 27300 | 27000 | 6282 |
| 354 | 20230713 | 145900 | 27074755600 | 27250 | 27150 | 27300 | 27100 | 5741 |
| 355 | 20230713 | 145800 | 26918476000 | 27150 | 27100 | 27200 | 27100 | 1013 |
| 356 | 20230713 | 145700 | 26890970000 | 27100 | 27100 | 27150 | 27050 | 1234 |
| 357 | 20230713 | 145600 | 26857498350 | 27050 | 27050 | 27100 | 26950 | 1391 |
| 358 | 20230713 | 145500 | 26819857400 | 27050 | 27000 | 27100 | 26950 | 1501 |
| 359 | 20230713 | 145400 | 26779313350 | 27000 | 27100 | 27150 | 27000 | 1788 |
| 360 | 20230713 | 145300 | 26730952100 | 27050 | 26900 | 27100 | 26900 | 3572 |
| 361 | 20230713 | 145200 | 26634544250 | 26900 | 26800 | 26900 | 26800 | 1135 |
| 362 | 20230713 | 145100 | 26604058150 | 26850 | 26850 | 26900 | 26750 | 596 |
| 363 | 20230713 | 145000 | 26588064750 | 26850 | 26750 | 26850 | 26750 | 2854 |
| 364 | 20230713 | 144900 | 26511626700 | 26800 | 26950 | 26950 | 26800 | 1490 |
| 365 | 20230713 | 144800 | 26471613500 | 26950 | 26850 | 27000 | 26800 | 1357 |
| 366 | 20230713 | 144700 | 26435083500 | 26800 | 26800 | 26950 | 26650 | 3484 |
| 367 | 20230713 | 144600 | 26341610300 | 26850 | 27100 | 27100 | 26750 | 2915 |
| 368 | 20230713 | 144500 | 26263200300 | 27100 | 27050 | 27100 | 26950 | 700 |
| 369 | 20230713 | 144400 | 26244268000 | 27050 | 27000 | 27100 | 26950 | 981 |
| 370 | 20230713 | 144300 | 26217777600 | 27000 | 27050 | 27100 | 27000 | 1855 |
| 371 | 20230713 | 144200 | 26167631000 | 27050 | 27150 | 27150 | 27000 | 1218 |
| 372 | 20230713 | 144100 | 26134700700 | 27050 | 27150 | 27150 | 26950 | 2389 |
| 373 | 20230713 | 144000 | 26070086400 | 27200 | 27150 | 27200 | 27100 | 633 |
| 374 | 20230713 | 143900 | 26052901400 | 27150 | 27100 | 27150 | 27050 | 1470 |
| 375 | 20230713 | 143800 | 26013041200 | 27100 | 27050 | 27100 | 27050 | 168 |
| 376 | 20230713 | 143700 | 26008495200 | 27050 | 27100 | 27100 | 27000 | 469 |
| 377 | 20230713 | 143600 | 25995807050 | 27150 | 27200 | 27200 | 27150 | 1383 |
| 378 | 20230713 | 143500 | 25958225950 | 27200 | 27050 | 27200 | 26950 | 2086 |
| 379 | 20230713 | 143400 | 25901670650 | 27050 | 27200 | 27250 | 27050 | 1327 |
| 380 | 20230713 | 143300 | 25865605500 | 27200 | 26850 | 27200 | 26850 | 1514 |
| 381 | 20230713 | 143200 | 25824620400 | 26900 | 27100 | 27100 | 26850 | 2239 |
| 382 | 20230713 | 143100 | 25764292200 | 27000 | 27150 | 27200 | 27000 | 1742 |
| 383 | 20230713 | 143000 | 25717082100 | 27200 | 27250 | 27350 | 27100 | 2487 |
| 384 | 20230713 | 142900 | 25649232500 | 27250 | 27200 | 27300 | 27150 | 2211 |
| 385 | 20230713 | 142800 | 25588950600 | 27200 | 27000 | 27200 | 26950 | 1135 |
| 386 | 20230713 | 142700 | 25558263550 | 27000 | 27250 | 27250 | 26900 | 6760 |
| 387 | 20230713 | 142600 | 25375201600 | 27250 | 27100 | 27300 | 27100 | 2434 |
| 388 | 20230713 | 142500 | 25308925350 | 27100 | 27350 | 27350 | 27050 | 2892 |
| 389 | 20230713 | 142400 | 25230181800 | 27350 | 27000 | 27350 | 27000 | 7142 |
| 390 | 20230713 | 142300 | 25035964000 | 27050 | 27200 | 27250 | 27000 | 4749 |
| 391 | 20230713 | 142200 | 24907152950 | 27250 | 27200 | 27300 | 27150 | 3373 |
| 392 | 20230713 | 142100 | 24815322200 | 27200 | 27200 | 27200 | 27100 | 4069 |
| 393 | 20230713 | 142000 | 24704749400 | 27200 | 27300 | 27350 | 27150 | 2647 |
| 394 | 20230713 | 141900 | 24632625950 | 27300 | 27300 | 27350 | 27200 | 3048 |
| 395 | 20230713 | 141800 | 24549384750 | 27350 | 27200 | 27350 | 27150 | 3411 |
| 396 | 20230713 | 141700 | 24456380900 | 27200 | 27250 | 27300 | 27150 | 5190 |
| 397 | 20230713 | 141600 | 24314916750 | 27250 | 27400 | 27400 | 27200 | 6715 |
| 398 | 20230713 | 141500 | 24131939400 | 27350 | 27000 | 27400 | 27000 | 14785 |
| 399 | 20230713 | 141400 | 23729841950 | 27000 | 27000 | 27050 | 26900 | 4169 |
| 400 | 20230713 | 141300 | 23617243450 | 26950 | 26900 | 27200 | 26850 | 13658 |
| 401 | 20230713 | 141200 | 23247670850 | 26900 | 26700 | 26950 | 26650 | 8054 |
| 402 | 20230713 | 141100 | 23031871350 | 26700 | 26550 | 26800 | 26450 | 10411 |
| 403 | 20230713 | 141000 | 22754219050 | 26600 | 26900 | 27000 | 26450 | 21031 |
| 404 | 20230713 | 140900 | 22192492350 | 26850 | 27050 | 27200 | 26850 | 11887 |
| 405 | 20230713 | 140800 | 21871495800 | 27050 | 27300 | 27400 | 27050 | 20134 |
| 406 | 20230713 | 140700 | 21323289100 | 27300 | 27150 | 27400 | 27150 | 12681 |
| 407 | 20230713 | 140600 | 20977763300 | 27150 | 27300 | 27450 | 27100 | 20019 |
| 408 | 20230713 | 140500 | 20431911300 | 27300 | 27300 | 27550 | 27100 | 76474 |
| 409 | 20230713 | 140400 | 18340458850 | 27200 | 27200 | 27200 | 27200 | 0 |
| 410 | 20230713 | 140300 | 18340458850 | 27200 | 27000 | 27200 | 26900 | 9843 |
| 411 | 20230713 | 140200 | 18072852050 | 26950 | 26900 | 27200 | 26850 | 30728 |
| 412 | 20230713 | 140100 | 17239502450 | 26900 | 26950 | 27050 | 26800 | 4810 |
| 413 | 20230713 | 140000 | 17109707250 | 27000 | 26600 | 27000 | 26600 | 4126 |
| 414 | 20230713 | 135900 | 16999396850 | 26650 | 26650 | 26650 | 26600 | 931 |
| 415 | 20230713 | 135800 | 16974586350 | 26650 | 26650 | 26700 | 26650 | 2006 |
| 416 | 20230713 | 135700 | 16921036250 | 26650 | 26600 | 26700 | 26550 | 1223 |
| 417 | 20230713 | 135600 | 16888463050 | 26550 | 26500 | 26600 | 26400 | 3505 |
| 418 | 20230713 | 135500 | 16795605750 | 26500 | 26700 | 26700 | 26500 | 3289 |
| 419 | 20230713 | 135400 | 16708078050 | 26750 | 26850 | 26850 | 26700 | 1682 |
| 420 | 20230713 | 135300 | 16663024200 | 26800 | 27000 | 27000 | 26800 | 7032 |
| 421 | 20230713 | 135200 | 16473644700 | 27000 | 27050 | 27150 | 26900 | 4971 |
| 422 | 20230713 | 135100 | 16339337700 | 27100 | 26900 | 27150 | 26750 | 31190 |
| 423 | 20230713 | 135000 | 15497791050 | 26900 | 26800 | 26950 | 26750 | 15275 |
| 424 | 20230713 | 134900 | 15087319800 | 26800 | 26600 | 26800 | 26600 | 10546 |
| 425 | 20230713 | 134800 | 14805216700 | 26600 | 26550 | 26650 | 26500 | 4329 |
| 426 | 20230713 | 134700 | 14690083650 | 26550 | 26550 | 26600 | 26550 | 1498 |
| 427 | 20230713 | 134600 | 14650269100 | 26550 | 26550 | 26550 | 26500 | 728 |
| 428 | 20230713 | 134500 | 14630958800 | 26550 | 26500 | 26550 | 26500 | 943 |
| 429 | 20230713 | 134400 | 14605929150 | 26600 | 26550 | 26600 | 26500 | 745 |
| 430 | 20230713 | 134300 | 14586147800 | 26550 | 26550 | 26550 | 26500 | 1188 |
| 431 | 20230713 | 134200 | 14554617500 | 26550 | 26500 | 26550 | 26500 | 1083 |
| 432 | 20230713 | 134100 | 14525870700 | 26500 | 26550 | 26550 | 26450 | 1027 |
| 433 | 20230713 | 134000 | 14498627500 | 26500 | 26500 | 26550 | 26500 | 1081 |
| 434 | 20230713 | 133900 | 14469970200 | 26500 | 26550 | 26550 | 26450 | 1523 |
| 435 | 20230713 | 133800 | 14429605050 | 26550 | 26550 | 26600 | 26550 | 570 |
| 436 | 20230713 | 133700 | 14414471450 | 26550 | 26600 | 26650 | 26550 | 3118 |
| 437 | 20230713 | 133600 | 14331529900 | 26600 | 26550 | 26600 | 26550 | 1527 |
| 438 | 20230713 | 133500 | 14290987500 | 26550 | 26600 | 26600 | 26550 | 94 |
| 439 | 20230713 | 133400 | 14288491100 | 26600 | 26450 | 26600 | 26450 | 1334 |
| 440 | 20230713 | 133300 | 14253097350 | 26600 | 26550 | 26600 | 26450 | 1430 |
| 441 | 20230713 | 133200 | 14215162700 | 26550 | 26450 | 26550 | 26450 | 989 |
| 442 | 20230713 | 133100 | 14188942900 | 26500 | 26500 | 26500 | 26450 | 801 |
| 443 | 20230713 | 133000 | 14167719900 | 26500 | 26500 | 26550 | 26450 | 674 |
| 444 | 20230713 | 132900 | 14149868300 | 26500 | 26550 | 26550 | 26500 | 2104 |
| 445 | 20230713 | 132800 | 14094095600 | 26550 | 26600 | 26600 | 26500 | 3189 |
| 446 | 20230713 | 132700 | 14009394800 | 26600 | 26500 | 26600 | 26500 | 2771 |
| 447 | 20230713 | 132600 | 13935715250 | 26500 | 26550 | 26600 | 26500 | 1075 |
| 448 | 20230713 | 132500 | 13907175450 | 26550 | 26500 | 26600 | 26500 | 3578 |
| 449 | 20230713 | 132400 | 13812224700 | 26500 | 26400 | 26500 | 26400 | 4292 |
| 450 | 20230713 | 132300 | 13698610250 | 26400 | 26450 | 26450 | 26400 | 1258 |
| 451 | 20230713 | 132200 | 13665387500 | 26450 | 26400 | 26450 | 26400 | 306 |
| 452 | 20230713 | 132100 | 13657303900 | 26450 | 26450 | 26450 | 26400 | 2315 |
| 453 | 20230713 | 132000 | 13596084150 | 26450 | 26500 | 26550 | 26450 | 2015 |
| 454 | 20230713 | 131900 | 13542703050 | 26500 | 26500 | 26500 | 26450 | 2444 |
| 455 | 20230713 | 131800 | 13477937200 | 26500 | 26450 | 26500 | 26450 | 4949 |
| 456 | 20230713 | 131700 | 13346981950 | 26400 | 26400 | 26450 | 26350 | 3765 |
| 457 | 20230713 | 131600 | 13247544000 | 26400 | 26400 | 26450 | 26400 | 1968 |
| 458 | 20230713 | 131500 | 13195588550 | 26400 | 26250 | 26400 | 26250 | 3292 |
| 459 | 20230713 | 131400 | 13108885500 | 26300 | 26200 | 26300 | 26200 | 581 |
| 460 | 20230713 | 131300 | 13093608700 | 26200 | 26250 | 26300 | 26200 | 1063 |
| 461 | 20230713 | 131200 | 13065742950 | 26300 | 26300 | 26300 | 26250 | 681 |
| 462 | 20230713 | 131100 | 13047834300 | 26300 | 26300 | 26350 | 26300 | 1427 |
| 463 | 20230713 | 131000 | 13010278550 | 26250 | 26200 | 26250 | 26200 | 1428 |
| 464 | 20230713 | 130900 | 12972816750 | 26250 | 26200 | 26250 | 26200 | 474 |
| 465 | 20230713 | 130800 | 12960392950 | 26200 | 26300 | 26300 | 26200 | 581 |
| 466 | 20230713 | 130700 | 12945155250 | 26300 | 26200 | 26300 | 26200 | 1494 |
| 467 | 20230713 | 130600 | 12905937750 | 26200 | 26250 | 26300 | 26200 | 830 |
| 468 | 20230713 | 130500 | 12884148100 | 26250 | 26300 | 26300 | 26250 | 240 |
| 469 | 20230713 | 130400 | 12877844100 | 26350 | 26250 | 26350 | 26200 | 2335 |
| 470 | 20230713 | 130300 | 12816488750 | 26200 | 26250 | 26250 | 26200 | 153 |
| 471 | 20230713 | 130200 | 12812478000 | 26250 | 26250 | 26250 | 26250 | 113 |
| 472 | 20230713 | 130100 | 12809511750 | 26200 | 26200 | 26250 | 26200 | 619 |
| 473 | 20230713 | 130000 | 12793280050 | 26150 | 26100 | 26150 | 26050 | 890 |
| 474 | 20230713 | 125900 | 12770044750 | 26100 | 26250 | 26250 | 26100 | 923 |
| 475 | 20230713 | 125800 | 12745909700 | 26300 | 26250 | 26300 | 26250 | 48 |
| 476 | 20230713 | 125700 | 12744648050 | 26250 | 26200 | 26250 | 26150 | 1001 |
| 477 | 20230713 | 125600 | 12718412000 | 26200 | 26150 | 26200 | 26150 | 279 |
| 478 | 20230713 | 125500 | 12711106850 | 26150 | 26200 | 26200 | 26150 | 67 |
| 479 | 20230713 | 125400 | 12709352400 | 26200 | 26150 | 26200 | 26100 | 495 |
| 480 | 20230713 | 125300 | 12696399400 | 26150 | 26150 | 26150 | 26150 | 178 |
| 481 | 20230713 | 125200 | 12691744700 | 26150 | 26150 | 26150 | 26150 | 8 |
| 482 | 20230713 | 125100 | 12691535500 | 26200 | 26250 | 26250 | 26150 | 1266 |
| 483 | 20230713 | 125000 | 12658387800 | 26200 | 26200 | 26250 | 26200 | 1238 |
| 484 | 20230713 | 124900 | 12625937500 | 26200 | 26100 | 26200 | 26100 | 856 |
| 485 | 20230713 | 124800 | 12603568200 | 26100 | 26100 | 26150 | 26100 | 550 |
| 486 | 20230713 | 124700 | 12589212700 | 26100 | 26050 | 26100 | 26000 | 246 |
| 487 | 20230713 | 124600 | 12582804900 | 26050 | 26050 | 26050 | 26050 | 44 |
| 488 | 20230713 | 124500 | 12581658700 | 26100 | 26050 | 26100 | 26000 | 200 |
| 489 | 20230713 | 124400 | 12576445500 | 26050 | 25950 | 26050 | 25950 | 1348 |
| 490 | 20230713 | 124300 | 12541370050 | 25950 | 25950 | 26000 | 25950 | 164 |
| 491 | 20230713 | 124200 | 12537108700 | 26000 | 26000 | 26000 | 26000 | 50 |
| 492 | 20230713 | 124100 | 12535808700 | 25950 | 25850 | 25950 | 25850 | 1970 |
| 493 | 20230713 | 124000 | 12484767550 | 25800 | 25850 | 25850 | 25800 | 714 |
| 494 | 20230713 | 123900 | 12466326550 | 25800 | 25800 | 25850 | 25800 | 1145 |
| 495 | 20230713 | 123800 | 12436780550 | 25800 | 25850 | 25850 | 25800 | 433 |
| 496 | 20230713 | 123700 | 12425596050 | 25800 | 25850 | 25850 | 25800 | 1191 |
| 497 | 20230713 | 123600 | 12394816950 | 25900 | 25900 | 25950 | 25900 | 306 |
| 498 | 20230713 | 123500 | 12386889050 | 25950 | 25900 | 25950 | 25900 | 183 |
| 499 | 20230713 | 123400 | 12382147850 | 25950 | 25900 | 25950 | 25900 | 246 |
| 500 | 20230713 | 123300 | 12375765650 | 25950 | 25950 | 25950 | 25950 | 11 |
| 501 | 20230713 | 123200 | 12375480200 | 25950 | 25950 | 26000 | 25850 | 1145 |
| 502 | 20230713 | 123100 | 12345785250 | 25950 | 25850 | 25950 | 25850 | 1270 |
| 503 | 20230713 | 123000 | 12312885750 | 25850 | 25850 | 25850 | 25750 | 3187 |
| 504 | 20230713 | 122900 | 12230658450 | 25800 | 25750 | 25900 | 25750 | 484 |
| 505 | 20230713 | 122800 | 12218141550 | 25750 | 25950 | 25950 | 25600 | 9240 |
| 506 | 20230713 | 122700 | 11980260400 | 26000 | 26000 | 26000 | 25950 | 1434 |
| 507 | 20230713 | 122600 | 11943032100 | 26000 | 26100 | 26100 | 26000 | 1092 |
| 508 | 20230713 | 122500 | 11914615250 | 26100 | 26050 | 26100 | 26000 | 704 |
| 509 | 20230713 | 122400 | 11896260650 | 26050 | 26000 | 26050 | 26000 | 575 |
| 510 | 20230713 | 122300 | 11881286300 | 26000 | 26000 | 26000 | 26000 | 521 |
| 511 | 20230713 | 122200 | 11867740300 | 26000 | 26000 | 26050 | 26000 | 572 |
| 512 | 20230713 | 122100 | 11852863300 | 26000 | 26000 | 26000 | 25950 | 690 |
| 513 | 20230713 | 122000 | 11834936050 | 26000 | 25950 | 26000 | 25950 | 516 |
| 514 | 20230713 | 121900 | 11821543850 | 25950 | 26000 | 26000 | 25950 | 291 |
| 515 | 20230713 | 121800 | 11813986400 | 26000 | 25850 | 26050 | 25850 | 586 |
| 516 | 20230713 | 121700 | 11798755400 | 25850 | 26000 | 26000 | 25850 | 278 |
| 517 | 20230713 | 121600 | 11791550650 | 26000 | 25900 | 26000 | 25850 | 231 |
| 518 | 20230713 | 121500 | 11785560400 | 25900 | 26100 | 26150 | 25850 | 1735 |
| 519 | 20230713 | 121400 | 11740425800 | 26100 | 26050 | 26100 | 26050 | 320 |
| 520 | 20230713 | 121300 | 11732088050 | 26050 | 26000 | 26050 | 26000 | 1860 |
| 521 | 20230713 | 121200 | 11683688200 | 26000 | 26100 | 26150 | 26000 | 883 |
| 522 | 20230713 | 121100 | 11660647050 | 26150 | 26200 | 26300 | 26150 | 1254 |
| 523 | 20230713 | 121000 | 11627782550 | 26250 | 26200 | 26300 | 26150 | 880 |
| 524 | 20230713 | 120900 | 11604680500 | 26200 | 26200 | 26200 | 26150 | 1215 |
| 525 | 20230713 | 120800 | 11572848250 | 26200 | 26200 | 26250 | 26200 | 357 |
| 526 | 20230713 | 120700 | 11563484050 | 26200 | 26300 | 26300 | 26200 | 362 |
| 527 | 20230713 | 120600 | 11553980250 | 26350 | 26300 | 26350 | 26250 | 282 |
| 528 | 20230713 | 120500 | 11546566150 | 26300 | 26300 | 26350 | 26300 | 356 |
| 529 | 20230713 | 120400 | 11537198100 | 26250 | 26200 | 26250 | 26200 | 349 |
| 530 | 20230713 | 120300 | 11528037700 | 26200 | 26200 | 26250 | 26200 | 401 |
| 531 | 20230713 | 120200 | 11517525950 | 26250 | 26150 | 26250 | 26100 | 705 |
| 532 | 20230713 | 120100 | 11499075050 | 26150 | 26100 | 26150 | 26100 | 1214 |
| 533 | 20230713 | 120000 | 11467378800 | 26100 | 26150 | 26200 | 26100 | 915 |
| 534 | 20230713 | 115900 | 11443483150 | 26150 | 26200 | 26250 | 26150 | 2946 |
| 535 | 20230713 | 115800 | 11366393550 | 26200 | 26200 | 26250 | 26150 | 848 |
| 536 | 20230713 | 115700 | 11344163100 | 26200 | 26150 | 26200 | 26150 | 143 |
| 537 | 20230713 | 115600 | 11340420000 | 26200 | 26150 | 26250 | 26150 | 587 |
| 538 | 20230713 | 115500 | 11325038750 | 26200 | 26050 | 26200 | 26050 | 595 |
| 539 | 20230713 | 115400 | 11309484850 | 26050 | 26150 | 26150 | 26000 | 1689 |
| 540 | 20230713 | 115300 | 11265443750 | 26150 | 26350 | 26350 | 26150 | 2215 |
| 541 | 20230713 | 115200 | 11207215850 | 26450 | 26500 | 26500 | 26400 | 711 |
| 542 | 20230713 | 115100 | 11188435100 | 26500 | 26500 | 26500 | 26400 | 734 |
| 543 | 20230713 | 115000 | 11169001800 | 26500 | 26550 | 26550 | 26450 | 1059 |
| 544 | 20230713 | 114900 | 11140957600 | 26500 | 26550 | 26600 | 26450 | 5083 |
| 545 | 20230713 | 114800 | 11006092300 | 26550 | 26450 | 26550 | 26400 | 5296 |
| 546 | 20230713 | 114700 | 10865763150 | 26400 | 26450 | 26450 | 26400 | 3379 |
| 547 | 20230713 | 114600 | 10776552400 | 26400 | 26300 | 26400 | 26300 | 1118 |
| 548 | 20230713 | 114500 | 10747087150 | 26300 | 26450 | 26450 | 26300 | 1203 |
| 549 | 20230713 | 114400 | 10715351000 | 26450 | 26450 | 26500 | 26300 | 4542 |
| 550 | 20230713 | 114300 | 10595357700 | 26400 | 26400 | 26450 | 26350 | 3875 |
| 551 | 20230713 | 114200 | 10493068400 | 26350 | 26350 | 26400 | 26300 | 2679 |
| 552 | 20230713 | 114100 | 10422473000 | 26350 | 26250 | 26350 | 26250 | 1419 |
| 553 | 20230713 | 114000 | 10385147450 | 26250 | 26250 | 26250 | 26250 | 342 |
| 554 | 20230713 | 113900 | 10376169950 | 26250 | 26250 | 26250 | 26200 | 982 |
| 555 | 20230713 | 113800 | 10350392550 | 26200 | 26200 | 26250 | 26150 | 1450 |
| 556 | 20230713 | 113700 | 10312422750 | 26200 | 26200 | 26200 | 26150 | 442 |
| 557 | 20230713 | 113600 | 10300843450 | 26150 | 26200 | 26200 | 26150 | 953 |
| 558 | 20230713 | 113500 | 10275891050 | 26200 | 26200 | 26250 | 26150 | 1900 |
| 559 | 20230713 | 113400 | 10226108150 | 26200 | 26150 | 26200 | 26150 | 635 |
| 560 | 20230713 | 113300 | 10209483650 | 26100 | 26150 | 26150 | 26100 | 20 |
| 561 | 20230713 | 113200 | 10208961200 | 26150 | 26050 | 26200 | 26050 | 601 |
| 562 | 20230713 | 113100 | 10193253400 | 26000 | 25950 | 26000 | 25950 | 1050 |
| 563 | 20230713 | 113000 | 10165989900 | 25950 | 26000 | 26000 | 25950 | 826 |
| 564 | 20230713 | 112900 | 10144543700 | 26000 | 26100 | 26100 | 25900 | 2443 |
| 565 | 20230713 | 112800 | 10080945650 | 26150 | 26200 | 26200 | 26100 | 1771 |
| 566 | 20230713 | 112700 | 10034666050 | 26150 | 26250 | 26350 | 26150 | 6390 |
| 567 | 20230713 | 112600 | 9866905650 | 26250 | 26200 | 26300 | 26150 | 4658 |
| 568 | 20230713 | 112500 | 9744810250 | 26200 | 26150 | 26200 | 26100 | 1942 |
| 569 | 20230713 | 112400 | 9694028200 | 26150 | 26150 | 26200 | 26100 | 1956 |
| 570 | 20230713 | 112300 | 9642903800 | 26150 | 26150 | 26150 | 26050 | 2500 |
| 571 | 20230713 | 112200 | 9577557150 | 26100 | 26050 | 26150 | 26050 | 4054 |
| 572 | 20230713 | 112100 | 9471745850 | 26050 | 26000 | 26100 | 26000 | 1729 |
| 573 | 20230713 | 112000 | 9426742350 | 25950 | 26000 | 26000 | 25950 | 293 |
| 574 | 20230713 | 111900 | 9419124550 | 26000 | 26000 | 26000 | 25950 | 746 |
| 575 | 20230713 | 111800 | 9399728750 | 26000 | 25950 | 26000 | 25950 | 270 |
| 576 | 20230713 | 111700 | 9392711450 | 25950 | 25950 | 26000 | 25950 | 31 |
| 577 | 20230713 | 111600 | 9391905650 | 25950 | 26000 | 26000 | 25950 | 24 |
| 578 | 20230713 | 111500 | 9391282200 | 25950 | 25950 | 25950 | 25900 | 918 |
| 579 | 20230713 | 111400 | 9367460800 | 25900 | 25900 | 25900 | 25900 | 1355 |
| 580 | 20230713 | 111300 | 9332366300 | 25900 | 25900 | 25950 | 25850 | 1399 |
| 581 | 20230713 | 111200 | 9296127300 | 25900 | 25900 | 25950 | 25850 | 1722 |
| 582 | 20230713 | 111100 | 9251473050 | 25900 | 25850 | 25900 | 25850 | 1329 |
| 583 | 20230713 | 111000 | 9217053450 | 25850 | 25900 | 25900 | 25850 | 1239 |
| 584 | 20230713 | 110900 | 9184974950 | 25900 | 25950 | 26000 | 25900 | 783 |
| 585 | 20230713 | 110800 | 9164664850 | 25950 | 25950 | 26050 | 25950 | 308 |
| 586 | 20230713 | 110700 | 9156662000 | 25950 | 25950 | 25950 | 25900 | 570 |
| 587 | 20230713 | 110600 | 9141878750 | 25950 | 26100 | 26150 | 25950 | 2007 |
| 588 | 20230713 | 110500 | 9089570200 | 26150 | 26150 | 26200 | 26100 | 2915 |
| 589 | 20230713 | 110400 | 9013338450 | 26150 | 26050 | 26150 | 26000 | 2539 |
| 590 | 20230713 | 110300 | 8947115350 | 26050 | 26000 | 26050 | 26000 | 1381 |
| 591 | 20230713 | 110200 | 8911192150 | 26000 | 26000 | 26000 | 25950 | 1133 |
| 592 | 20230713 | 110100 | 8881743750 | 25950 | 25900 | 25950 | 25850 | 3057 |
| 593 | 20230713 | 110000 | 8802484250 | 25900 | 25900 | 25950 | 25900 | 486 |
| 594 | 20230713 | 105900 | 8789893900 | 25900 | 25850 | 25900 | 25850 | 1045 |
| 595 | 20230713 | 105800 | 8762831450 | 25850 | 25850 | 25850 | 25800 | 242 |
| 596 | 20230713 | 105700 | 8756575850 | 25800 | 25900 | 25900 | 25800 | 660 |
| 597 | 20230713 | 105600 | 8739523850 | 25900 | 25850 | 25900 | 25850 | 970 |
| 598 | 20230713 | 105500 | 8714407950 | 25850 | 25800 | 25850 | 25750 | 1366 |
| 599 | 20230713 | 105400 | 8679128100 | 25800 | 25700 | 25800 | 25700 | 1155 |
| 600 | 20230713 | 105300 | 8649380350 | 25700 | 25700 | 25750 | 25650 | 1269 |
| 601 | 20230713 | 105200 | 8616750000 | 25650 | 25700 | 25700 | 25600 | 26 |
| 602 | 20230713 | 105100 | 8616084050 | 25600 | 25600 | 25700 | 25550 | 511 |
| 603 | 20230713 | 105000 | 8602987850 | 25550 | 25750 | 25750 | 25550 | 880 |
| 604 | 20230713 | 104900 | 8580449200 | 25750 | 25650 | 25750 | 25650 | 1091 |
| 605 | 20230713 | 104800 | 8552450900 | 25550 | 25550 | 25650 | 25550 | 705 |
| 606 | 20230713 | 104700 | 8534390600 | 25550 | 25550 | 25650 | 25550 | 95 |
| 607 | 20230713 | 104600 | 8531956650 | 25550 | 25600 | 25650 | 25550 | 532 |
| 608 | 20230713 | 104500 | 8518339650 | 25600 | 25550 | 25600 | 25500 | 923 |
| 609 | 20230713 | 104400 | 8494757100 | 25550 | 25550 | 25550 | 25550 | 267 |
| 610 | 20230713 | 104300 | 8487935250 | 25500 | 25500 | 25550 | 25450 | 2562 |
| 611 | 20230713 | 104200 | 8422592150 | 25550 | 25600 | 25600 | 25500 | 3368 |
| 612 | 20230713 | 104100 | 8336558550 | 25600 | 25550 | 25650 | 25550 | 773 |
| 613 | 20230713 | 104000 | 8316792650 | 25550 | 25600 | 25600 | 25550 | 1081 |
| 614 | 20230713 | 103900 | 8289124600 | 25600 | 25650 | 25650 | 25550 | 4692 |
| 615 | 20230713 | 103800 | 8169017800 | 25650 | 25700 | 25700 | 25650 | 1489 |
| 616 | 20230713 | 103700 | 8130821900 | 25800 | 25750 | 25800 | 25650 | 3469 |
| 617 | 20230713 | 103600 | 8041659800 | 25750 | 25800 | 25800 | 25750 | 2278 |
| 618 | 20230713 | 103500 | 7982959500 | 25800 | 25800 | 25850 | 25800 | 622 |
| 619 | 20230713 | 103400 | 7966911850 | 25850 | 25800 | 25850 | 25800 | 731 |
| 620 | 20230713 | 103300 | 7948048600 | 25800 | 25800 | 25850 | 25750 | 1876 |
| 621 | 20230713 | 103200 | 7899646200 | 25750 | 25700 | 25750 | 25700 | 408 |
| 622 | 20230713 | 103100 | 7889151700 | 25750 | 25700 | 25750 | 25700 | 452 |
| 623 | 20230713 | 103000 | 7877513250 | 25650 | 25650 | 25750 | 25650 | 2599 |
| 624 | 20230713 | 102900 | 7810777500 | 25650 | 25650 | 25700 | 25650 | 1989 |
| 625 | 20230713 | 102800 | 7759735800 | 25700 | 25700 | 25750 | 25700 | 904 |
| 626 | 20230713 | 102700 | 7736501750 | 25700 | 25700 | 25700 | 25700 | 213 |
| 627 | 20230713 | 102600 | 7731027650 | 25700 | 25750 | 25800 | 25700 | 2079 |
| 628 | 20230713 | 102500 | 7677525500 | 25750 | 25800 | 25800 | 25750 | 964 |
| 629 | 20230713 | 102400 | 7652682900 | 25800 | 25750 | 25800 | 25750 | 687 |
| 630 | 20230713 | 102300 | 7634977300 | 25750 | 25800 | 25850 | 25750 | 942 |
| 631 | 20230713 | 102200 | 7610664050 | 25800 | 25900 | 25950 | 25800 | 1045 |
| 632 | 20230713 | 102100 | 7583652400 | 25900 | 25950 | 25950 | 25900 | 475 |
| 633 | 20230713 | 102000 | 7571339700 | 26000 | 25950 | 26000 | 25950 | 472 |
| 634 | 20230713 | 101900 | 7559088550 | 25950 | 26050 | 26050 | 25950 | 1013 |
| 635 | 20230713 | 101800 | 7532763050 | 26050 | 26000 | 26050 | 25950 | 629 |
| 636 | 20230713 | 101700 | 7516411250 | 26000 | 25900 | 26000 | 25900 | 1304 |
| 637 | 20230713 | 101600 | 7482545650 | 25900 | 25750 | 25950 | 25750 | 3834 |
| 638 | 20230713 | 101500 | 7383488050 | 25750 | 25850 | 25850 | 25700 | 2790 |
| 639 | 20230713 | 101400 | 7311554400 | 25850 | 26000 | 26000 | 25850 | 2727 |
| 640 | 20230713 | 101300 | 7240840300 | 26000 | 26150 | 26150 | 25950 | 4442 |
| 641 | 20230713 | 101200 | 7125049550 | 26150 | 26150 | 26200 | 26100 | 2490 |
| 642 | 20230713 | 101100 | 7059943000 | 26150 | 26100 | 26200 | 26050 | 3736 |
| 643 | 20230713 | 101000 | 6962304750 | 26150 | 26100 | 26200 | 26050 | 2702 |
| 644 | 20230713 | 100900 | 6891679500 | 26100 | 26100 | 26150 | 26050 | 6637 |
| 645 | 20230713 | 100800 | 6718422150 | 26050 | 25950 | 26100 | 25950 | 7649 |
| 646 | 20230713 | 100700 | 6519553250 | 25950 | 25950 | 26000 | 25900 | 2341 |
| 647 | 20230713 | 100600 | 6458809650 | 25950 | 25950 | 26000 | 25850 | 3153 |
| 648 | 20230713 | 100500 | 6377008800 | 25950 | 25700 | 25950 | 25700 | 10924 |
| 649 | 20230713 | 100400 | 6094652250 | 25700 | 25650 | 25700 | 25650 | 1244 |
| 650 | 20230713 | 100300 | 6062690600 | 25650 | 25700 | 25750 | 25650 | 2252 |
| 651 | 20230713 | 100200 | 6004800050 | 25700 | 25700 | 25700 | 25650 | 1372 |
| 652 | 20230713 | 100100 | 5969539700 | 25650 | 25750 | 25750 | 25650 | 1475 |
| 653 | 20230713 | 100000 | 5931632500 | 25750 | 25700 | 25750 | 25600 | 6177 |
| 654 | 20230713 | 095900 | 5772802350 | 25700 | 25400 | 25700 | 25400 | 5954 |
| 655 | 20230713 | 095800 | 5620658200 | 25350 | 25400 | 25450 | 25350 | 1104 |
| 656 | 20230713 | 095700 | 5592636200 | 25450 | 25400 | 25450 | 25400 | 317 |
| 657 | 20230713 | 095600 | 5584569600 | 25400 | 25400 | 25450 | 25400 | 694 |
| 658 | 20230713 | 095500 | 5566930000 | 25400 | 25400 | 25450 | 25400 | 174 |
| 659 | 20230713 | 095400 | 5562508650 | 25450 | 25400 | 25450 | 25400 | 116 |
| 660 | 20230713 | 095300 | 5559562000 | 25350 | 25450 | 25450 | 25300 | 481 |
| 661 | 20230713 | 095200 | 5547346850 | 25350 | 25500 | 25500 | 25350 | 1016 |
| 662 | 20230713 | 095100 | 5521527700 | 25400 | 25450 | 25500 | 25400 | 663 |
| 663 | 20230713 | 095000 | 5504633350 | 25500 | 25400 | 25500 | 25400 | 687 |
| 664 | 20230713 | 094900 | 5487153500 | 25400 | 25350 | 25400 | 25350 | 569 |
| 665 | 20230713 | 094800 | 5472705750 | 25350 | 25300 | 25400 | 25300 | 398 |
| 666 | 20230713 | 094700 | 5462610200 | 25300 | 25300 | 25400 | 25250 | 2290 |
| 667 | 20230713 | 094600 | 5404614450 | 25200 | 25200 | 25250 | 25100 | 4292 |
| 668 | 20230713 | 094500 | 5296636050 | 25200 | 25250 | 25300 | 25200 | 1268 |
| 669 | 20230713 | 094400 | 5264621050 | 25250 | 25300 | 25300 | 25250 | 871 |
| 670 | 20230713 | 094300 | 5242626550 | 25250 | 25250 | 25300 | 25200 | 1589 |
| 671 | 20230713 | 094200 | 5202486950 | 25250 | 25300 | 25300 | 25250 | 930 |
| 672 | 20230713 | 094100 | 5178967700 | 25300 | 25300 | 25350 | 25300 | 1574 |
| 673 | 20230713 | 094000 | 5139126850 | 25350 | 25300 | 25400 | 25300 | 1976 |
| 674 | 20230713 | 093900 | 5089066500 | 25300 | 25350 | 25400 | 25300 | 1767 |
| 675 | 20230713 | 093800 | 5044250500 | 25350 | 25600 | 25600 | 25350 | 817 |
| 676 | 20230713 | 093700 | 5023462800 | 25600 | 25650 | 25700 | 25550 | 2181 |
| 677 | 20230713 | 093600 | 4967550600 | 25700 | 25600 | 25700 | 25600 | 1315 |
| 678 | 20230713 | 093500 | 4933809600 | 25700 | 25500 | 25700 | 25450 | 1747 |
| 679 | 20230713 | 093400 | 4889104400 | 25400 | 25300 | 25500 | 25300 | 4843 |
| 680 | 20230713 | 093300 | 4765918350 | 25350 | 25350 | 25450 | 25250 | 5750 |
| 681 | 20230713 | 093200 | 4620296750 | 25350 | 25500 | 25500 | 25350 | 5275 |
| 682 | 20230713 | 093100 | 4485977050 | 25500 | 25500 | 25550 | 25500 | 974 |
| 683 | 20230713 | 093000 | 4461106400 | 25550 | 25450 | 25550 | 25450 | 3093 |
| 684 | 20230713 | 092900 | 4382178050 | 25500 | 25650 | 25650 | 25450 | 5320 |
| 685 | 20230713 | 092800 | 4246345450 | 25600 | 25650 | 25700 | 25600 | 3615 |
| 686 | 20230713 | 092700 | 4153706700 | 25650 | 25750 | 25800 | 25600 | 4774 |
| 687 | 20230713 | 092600 | 4031186000 | 25850 | 25750 | 25900 | 25700 | 11250 |
| 688 | 20230713 | 092500 | 3740815250 | 25700 | 25550 | 25800 | 25500 | 5292 |
| 689 | 20230713 | 092400 | 3604834850 | 25550 | 25550 | 25650 | 25500 | 8002 |
| 690 | 20230713 | 092300 | 3400159950 | 25550 | 25350 | 25550 | 25300 | 5317 |
| 691 | 20230713 | 092200 | 3264850200 | 25350 | 25450 | 25500 | 25300 | 4246 |
| 692 | 20230713 | 092100 | 3156947050 | 25500 | 25500 | 25500 | 25350 | 4019 |
| 693 | 20230713 | 092000 | 3054615300 | 25450 | 25200 | 25500 | 25150 | 10895 |
| 694 | 20230713 | 091900 | 2778277950 | 25200 | 25200 | 25250 | 25150 | 4835 |
| 695 | 20230713 | 091800 | 2656339150 | 25200 | 25100 | 25200 | 25100 | 4135 |
| 696 | 20230713 | 091700 | 2552241800 | 25150 | 25250 | 25250 | 25150 | 5205 |
| 697 | 20230713 | 091600 | 2421074300 | 25250 | 25250 | 25300 | 25250 | 1634 |
| 698 | 20230713 | 091500 | 2379812750 | 25250 | 25250 | 25300 | 25200 | 5931 |
| 699 | 20230713 | 091400 | 2230017050 | 25200 | 25250 | 25350 | 25200 | 8660 |
| 700 | 20230713 | 091300 | 2011173850 | 25250 | 25200 | 25300 | 25150 | 9283 |
| 701 | 20230713 | 091200 | 1776813650 | 25200 | 25250 | 25300 | 24950 | 10527 |
| 702 | 20230713 | 091100 | 1511529850 | 25250 | 24700 | 25250 | 24700 | 17785 |
| 703 | 20230713 | 091000 | 1067445050 | 24600 | 24550 | 24650 | 24500 | 2516 |
| 704 | 20230713 | 090900 | 1005588050 | 24550 | 24500 | 24600 | 24500 | 1994 |
| 705 | 20230713 | 090800 | 956593200 | 24500 | 24400 | 24500 | 24350 | 1049 |
| 706 | 20230713 | 090700 | 930973400 | 24350 | 24300 | 24400 | 24300 | 2155 |
| 707 | 20230713 | 090600 | 878561750 | 24300 | 24300 | 24300 | 24200 | 1245 |
| 708 | 20230713 | 090500 | 848335500 | 24350 | 24400 | 24450 | 24350 | 1143 |
| 709 | 20230713 | 090400 | 820494200 | 24400 | 24350 | 24450 | 24300 | 1700 |
| 710 | 20230713 | 090300 | 779084450 | 24300 | 24400 | 24400 | 24200 | 4879 |
| 711 | 20230713 | 090200 | 660587900 | 24350 | 24700 | 24700 | 24350 | 7244 |
| 712 | 20230713 | 090100 | 482827450 | 24650 | 24800 | 24850 | 24650 | 5621 |
| 713 | 20230713 | 090000 | 343741200 | 24850 | 24750 | 24900 | 24700 | 13867 |