38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 204300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 3 | 20230711 | 204200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20230711 | 204100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20230711 | 204000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20230711 | 203900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20230711 | 203800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20230711 | 203700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20230711 | 203600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20230711 | 203500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20230711 | 203400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20230711 | 203300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20230711 | 203200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20230711 | 203100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20230711 | 203000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20230711 | 202900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20230711 | 202800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20230711 | 202700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20230711 | 202600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20230711 | 202500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20230711 | 202400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20230711 | 202300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20230711 | 202200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20230711 | 202100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20230711 | 202000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20230711 | 201900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20230711 | 201800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20230711 | 201700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20230711 | 201600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20230711 | 201500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20230711 | 201400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20230711 | 201300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 33 | 20230711 | 201200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20230711 | 201100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20230711 | 201000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20230711 | 200900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20230711 | 200800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20230711 | 200700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20230711 | 200600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20230711 | 200500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20230711 | 200400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20230711 | 200300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20230711 | 200200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20230711 | 200100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20230711 | 200000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20230711 | 195900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20230711 | 195800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20230711 | 195700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20230711 | 195600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20230711 | 195500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20230711 | 195400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20230711 | 195300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20230711 | 195200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20230711 | 195100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20230711 | 195000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20230711 | 194900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20230711 | 194800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20230711 | 194700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20230711 | 194600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20230711 | 194500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20230711 | 194400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20230711 | 194300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 63 | 20230711 | 194200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20230711 | 194100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20230711 | 194000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20230711 | 193900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20230711 | 193800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20230711 | 193700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20230711 | 193600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20230711 | 193500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20230711 | 193400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20230711 | 193300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20230711 | 193200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20230711 | 193100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20230711 | 193000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20230711 | 192900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20230711 | 192800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20230711 | 192700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20230711 | 192600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20230711 | 192500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20230711 | 192400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20230711 | 192300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20230711 | 192200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20230711 | 192100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20230711 | 192000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20230711 | 191900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20230711 | 191800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20230711 | 191700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20230711 | 191600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20230711 | 191500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20230711 | 191400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20230711 | 191300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 93 | 20230711 | 191200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20230711 | 191100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20230711 | 191000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20230711 | 190900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20230711 | 190800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20230711 | 190700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20230711 | 190600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20230711 | 190500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20230711 | 190400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20230711 | 190300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20230711 | 190200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20230711 | 190100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20230711 | 190000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20230711 | 185900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20230711 | 185800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20230711 | 185700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20230711 | 185600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20230711 | 185500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20230711 | 185400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20230711 | 185300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20230711 | 185200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20230711 | 185100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20230711 | 185000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20230711 | 184900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20230711 | 184800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20230711 | 184700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20230711 | 184600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20230711 | 184500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20230711 | 184400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20230711 | 184300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 123 | 20230711 | 184200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20230711 | 184100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20230711 | 184000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20230711 | 183900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20230711 | 183800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20230711 | 183700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20230711 | 183600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20230711 | 183500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20230711 | 183400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20230711 | 183300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20230711 | 183200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20230711 | 183100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20230711 | 183000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20230711 | 182900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20230711 | 182800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20230711 | 182700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20230711 | 182600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20230711 | 182500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20230711 | 182400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20230711 | 182300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20230711 | 182200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20230711 | 182100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20230711 | 182000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20230711 | 181900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20230711 | 181800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20230711 | 181700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20230711 | 181600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20230711 | 181500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20230711 | 181400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20230711 | 181300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 153 | 20230711 | 181200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20230711 | 181100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20230711 | 181000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20230711 | 180900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20230711 | 180800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20230711 | 180700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20230711 | 180600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20230711 | 180500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20230711 | 180400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20230711 | 180300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20230711 | 180200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20230711 | 180100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20230711 | 180000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20230711 | 175900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20230711 | 175800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20230711 | 175700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20230711 | 175600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20230711 | 175500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20230711 | 175400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20230711 | 175300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20230711 | 175200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20230711 | 175100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20230711 | 175000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20230711 | 174900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20230711 | 174800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20230711 | 174700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20230711 | 174600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20230711 | 174500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20230711 | 174400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20230711 | 174300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 183 | 20230711 | 174200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20230711 | 174100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230711 | 174000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230711 | 173900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230711 | 173800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230711 | 173700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230711 | 173600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230711 | 173500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230711 | 173400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230711 | 173300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230711 | 173200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230711 | 173100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20230711 | 173000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230711 | 172900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230711 | 172800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230711 | 172700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230711 | 172600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230711 | 172500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230711 | 172400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230711 | 172300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230711 | 172200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230711 | 172100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230711 | 172000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230711 | 171900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230711 | 171800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230711 | 171700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230711 | 171600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230711 | 171500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230711 | 171400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230711 | 171300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 213 | 20230711 | 171200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20230711 | 171100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20230711 | 171000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20230711 | 170900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20230711 | 170800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20230711 | 170700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20230711 | 170600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20230711 | 170500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20230711 | 170400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20230711 | 170300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20230711 | 170200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20230711 | 170100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20230711 | 170000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20230711 | 165900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20230711 | 165800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20230711 | 165700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20230711 | 165600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230711 | 165500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230711 | 165400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230711 | 165300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230711 | 165200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230711 | 165100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230711 | 165000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230711 | 164900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230711 | 164800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230711 | 164700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230711 | 164600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20230711 | 164500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20230711 | 164400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20230711 | 164300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 243 | 20230711 | 164200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20230711 | 164100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20230711 | 164000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20230711 | 163900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20230711 | 163800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20230711 | 163700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20230711 | 163600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20230711 | 163500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20230711 | 163400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20230711 | 163300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20230711 | 163200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20230711 | 163100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20230711 | 163000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20230711 | 162900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20230711 | 162800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20230711 | 162700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20230711 | 162600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20230711 | 162500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20230711 | 162400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20230711 | 162300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20230711 | 162200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20230711 | 162100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20230711 | 162000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20230711 | 161900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20230711 | 161800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20230711 | 161700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20230711 | 161600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20230711 | 161500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20230711 | 161400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20230711 | 161300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 273 | 20230711 | 161200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20230711 | 161100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20230711 | 161000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20230711 | 160900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20230711 | 160800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20230711 | 160700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20230711 | 160600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20230711 | 160500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20230711 | 160400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20230711 | 160300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20230711 | 160200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20230711 | 160100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20230711 | 160000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20230711 | 155900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20230711 | 155800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20230711 | 155700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20230711 | 155600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20230711 | 155500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20230711 | 155400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20230711 | 155300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20230711 | 155200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20230711 | 155100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20230711 | 155000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20230711 | 154900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 297 | 20230711 | 154800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 298 | 20230711 | 154700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 299 | 20230711 | 154600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20230711 | 154500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20230711 | 154400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20230711 | 154300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 303 | 20230711 | 154200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20230711 | 154100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20230711 | 154000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20230711 | 153900 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 307 | 20230711 | 153800 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 308 | 20230711 | 153700 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 309 | 20230711 | 153600 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 310 | 20230711 | 153500 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 311 | 20230711 | 153400 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 312 | 20230711 | 153300 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 313 | 20230711 | 153200 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 314 | 20230711 | 153100 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 0 |
| 315 | 20230711 | 153000 | 41262951250 | 35250 | 35250 | 35250 | 35250 | 4601 |
| 316 | 20230711 | 152900 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 317 | 20230711 | 152800 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 318 | 20230711 | 152700 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 319 | 20230711 | 152600 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 320 | 20230711 | 152500 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 321 | 20230711 | 152400 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 322 | 20230711 | 152300 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 323 | 20230711 | 152200 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 324 | 20230711 | 152100 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 325 | 20230711 | 152000 | 41100766000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 326 | 20230711 | 151900 | 41100766000 | 35400 | 35300 | 35400 | 35300 | 2425 |
| 327 | 20230711 | 151800 | 41015085400 | 35300 | 35300 | 35350 | 35250 | 947 |
| 328 | 20230711 | 151700 | 40981651250 | 35300 | 35350 | 35400 | 35300 | 813 |
| 329 | 20230711 | 151600 | 40952937100 | 35350 | 35400 | 35400 | 35350 | 695 |
| 330 | 20230711 | 151500 | 40928353150 | 35400 | 35450 | 35450 | 35400 | 1869 |
| 331 | 20230711 | 151400 | 40862177450 | 35400 | 35500 | 35500 | 35400 | 2253 |
| 332 | 20230711 | 151300 | 40782292200 | 35500 | 35450 | 35500 | 35400 | 2215 |
| 333 | 20230711 | 151200 | 40703692800 | 35450 | 35450 | 35500 | 35450 | 957 |
| 334 | 20230711 | 151100 | 40669732950 | 35400 | 35400 | 35450 | 35400 | 813 |
| 335 | 20230711 | 151000 | 40640927550 | 35450 | 35350 | 35500 | 35350 | 1884 |
| 336 | 20230711 | 150900 | 40574183250 | 35350 | 35350 | 35400 | 35350 | 95 |
| 337 | 20230711 | 150800 | 40570824700 | 35350 | 35400 | 35400 | 35350 | 272 |
| 338 | 20230711 | 150700 | 40561196900 | 35400 | 35400 | 35400 | 35350 | 926 |
| 339 | 20230711 | 150600 | 40528416750 | 35400 | 35300 | 35400 | 35300 | 2514 |
| 340 | 20230711 | 150500 | 40439523700 | 35300 | 35300 | 35350 | 35300 | 356 |
| 341 | 20230711 | 150400 | 40426955200 | 35350 | 35250 | 35350 | 35200 | 1129 |
| 342 | 20230711 | 150300 | 40387154650 | 35250 | 35200 | 35250 | 35200 | 598 |
| 343 | 20230711 | 150200 | 40366082300 | 35250 | 35200 | 35300 | 35200 | 1021 |
| 344 | 20230711 | 150100 | 40330130900 | 35300 | 35250 | 35300 | 35200 | 1465 |
| 345 | 20230711 | 150000 | 40278493500 | 35250 | 35250 | 35300 | 35250 | 461 |
| 346 | 20230711 | 145900 | 40262243150 | 35250 | 35300 | 35300 | 35200 | 1161 |
| 347 | 20230711 | 145800 | 40221301350 | 35250 | 35250 | 35300 | 35200 | 564 |
| 348 | 20230711 | 145700 | 40201417300 | 35200 | 35250 | 35300 | 35200 | 1471 |
| 349 | 20230711 | 145600 | 40149553800 | 35250 | 35250 | 35250 | 35200 | 375 |
| 350 | 20230711 | 145500 | 40136337050 | 35250 | 35250 | 35300 | 35250 | 1149 |
| 351 | 20230711 | 145400 | 40095834750 | 35300 | 35350 | 35350 | 35300 | 408 |
| 352 | 20230711 | 145300 | 40081426350 | 35300 | 35300 | 35350 | 35300 | 205 |
| 353 | 20230711 | 145200 | 40074189800 | 35300 | 35250 | 35350 | 35250 | 1082 |
| 354 | 20230711 | 145100 | 40036013300 | 35250 | 35250 | 35300 | 35250 | 228 |
| 355 | 20230711 | 145000 | 40027976200 | 35250 | 35300 | 35300 | 35250 | 608 |
| 356 | 20230711 | 144900 | 40006516300 | 35300 | 35350 | 35350 | 35300 | 1190 |
| 357 | 20230711 | 144800 | 39964464700 | 35400 | 35400 | 35400 | 35350 | 739 |
| 358 | 20230711 | 144700 | 39938311600 | 35400 | 35400 | 35400 | 35400 | 788 |
| 359 | 20230711 | 144600 | 39910416400 | 35400 | 35350 | 35400 | 35350 | 823 |
| 360 | 20230711 | 144500 | 39881290550 | 35400 | 35350 | 35400 | 35300 | 544 |
| 361 | 20230711 | 144400 | 39862059750 | 35350 | 35250 | 35350 | 35200 | 1807 |
| 362 | 20230711 | 144300 | 39798278300 | 35200 | 35150 | 35250 | 35150 | 622 |
| 363 | 20230711 | 144200 | 39776378100 | 35150 | 35100 | 35150 | 35000 | 767 |
| 364 | 20230711 | 144100 | 39749482850 | 35100 | 35100 | 35200 | 35050 | 1874 |
| 365 | 20230711 | 144000 | 39683662650 | 35150 | 35150 | 35150 | 35100 | 650 |
| 366 | 20230711 | 143900 | 39660828450 | 35150 | 35200 | 35200 | 35150 | 392 |
| 367 | 20230711 | 143800 | 39647043400 | 35150 | 35100 | 35150 | 35100 | 315 |
| 368 | 20230711 | 143700 | 39635972250 | 35150 | 35100 | 35150 | 35100 | 476 |
| 369 | 20230711 | 143600 | 39619243100 | 35100 | 35100 | 35150 | 35050 | 805 |
| 370 | 20230711 | 143500 | 39590991350 | 35100 | 35150 | 35150 | 35100 | 235 |
| 371 | 20230711 | 143400 | 39582742150 | 35100 | 35100 | 35100 | 35100 | 383 |
| 372 | 20230711 | 143300 | 39569298850 | 35100 | 35100 | 35100 | 35050 | 411 |
| 373 | 20230711 | 143200 | 39554872900 | 35050 | 35100 | 35100 | 35050 | 352 |
| 374 | 20230711 | 143100 | 39542533900 | 35100 | 35100 | 35100 | 35100 | 996 |
| 375 | 20230711 | 143000 | 39507574300 | 35150 | 35000 | 35150 | 35000 | 495 |
| 376 | 20230711 | 142900 | 39490206450 | 35000 | 35000 | 35100 | 35000 | 230 |
| 377 | 20230711 | 142800 | 39482149650 | 35000 | 35000 | 35050 | 34900 | 1738 |
| 378 | 20230711 | 142700 | 39421393250 | 35000 | 35050 | 35050 | 35000 | 254 |
| 379 | 20230711 | 142600 | 39412500000 | 35050 | 35050 | 35050 | 35000 | 940 |
| 380 | 20230711 | 142500 | 39379558800 | 35050 | 35100 | 35100 | 35050 | 404 |
| 381 | 20230711 | 142400 | 39365394250 | 35100 | 35150 | 35150 | 35100 | 513 |
| 382 | 20230711 | 142300 | 39347387400 | 35150 | 35300 | 35300 | 35150 | 1086 |
| 383 | 20230711 | 142200 | 39309134650 | 35300 | 35200 | 35300 | 35150 | 1173 |
| 384 | 20230711 | 142100 | 39267824650 | 35150 | 35000 | 35150 | 35000 | 1688 |
| 385 | 20230711 | 142000 | 39208555250 | 35050 | 35000 | 35050 | 35000 | 92 |
| 386 | 20230711 | 141900 | 39205331200 | 35050 | 35050 | 35050 | 35050 | 132 |
| 387 | 20230711 | 141800 | 39200704600 | 35000 | 35000 | 35050 | 35000 | 28 |
| 388 | 20230711 | 141700 | 39199724300 | 35050 | 35000 | 35050 | 35000 | 438 |
| 389 | 20230711 | 141600 | 39184393850 | 35000 | 34950 | 35000 | 34900 | 386 |
| 390 | 20230711 | 141500 | 39170898200 | 34900 | 34950 | 34950 | 34900 | 226 |
| 391 | 20230711 | 141400 | 39163004350 | 34900 | 35000 | 35000 | 34900 | 356 |
| 392 | 20230711 | 141300 | 39150567000 | 35000 | 35050 | 35050 | 35000 | 480 |
| 393 | 20230711 | 141200 | 39133763850 | 35050 | 35000 | 35050 | 35000 | 470 |
| 394 | 20230711 | 141100 | 39117305800 | 35000 | 35000 | 35000 | 34950 | 279 |
| 395 | 20230711 | 141000 | 39107546300 | 35000 | 34950 | 35050 | 34950 | 388 |
| 396 | 20230711 | 140900 | 39093963950 | 35000 | 35000 | 35000 | 35000 | 510 |
| 397 | 20230711 | 140800 | 39076113950 | 35000 | 34950 | 35050 | 34900 | 268 |
| 398 | 20230711 | 140700 | 39066738200 | 34950 | 35050 | 35050 | 34950 | 206 |
| 399 | 20230711 | 140600 | 39059536250 | 35000 | 35050 | 35050 | 34950 | 403 |
| 400 | 20230711 | 140500 | 39045423950 | 35000 | 34900 | 35000 | 34850 | 3441 |
| 401 | 20230711 | 140400 | 38925030250 | 34900 | 34850 | 34900 | 34850 | 648 |
| 402 | 20230711 | 140300 | 38902429950 | 34850 | 34850 | 34850 | 34800 | 318 |
| 403 | 20230711 | 140200 | 38891356950 | 34850 | 34850 | 34850 | 34800 | 219 |
| 404 | 20230711 | 140100 | 38883726000 | 34850 | 34850 | 34850 | 34800 | 82 |
| 405 | 20230711 | 140000 | 38880871100 | 34850 | 34850 | 34850 | 34800 | 58 |
| 406 | 20230711 | 135900 | 38878850400 | 34800 | 34800 | 34900 | 34800 | 447 |
| 407 | 20230711 | 135800 | 38863267050 | 34800 | 34800 | 34850 | 34800 | 230 |
| 408 | 20230711 | 135700 | 38855259850 | 34800 | 34800 | 34850 | 34800 | 116 |
| 409 | 20230711 | 135600 | 38851222350 | 34750 | 34900 | 34950 | 34750 | 820 |
| 410 | 20230711 | 135500 | 38822598200 | 34900 | 34850 | 34950 | 34850 | 1040 |
| 411 | 20230711 | 135400 | 38786273300 | 34850 | 34850 | 34850 | 34800 | 205 |
| 412 | 20230711 | 135300 | 38779130350 | 34750 | 34800 | 34800 | 34750 | 54 |
| 413 | 20230711 | 135200 | 38777252300 | 34800 | 34900 | 34950 | 34800 | 1044 |
| 414 | 20230711 | 135100 | 38740892450 | 34950 | 34900 | 34950 | 34850 | 256 |
| 415 | 20230711 | 135000 | 38731957600 | 34900 | 34900 | 34950 | 34850 | 183 |
| 416 | 20230711 | 134900 | 38725576100 | 34950 | 34850 | 34950 | 34850 | 613 |
| 417 | 20230711 | 134800 | 38704172350 | 34800 | 34850 | 34850 | 34800 | 891 |
| 418 | 20230711 | 134700 | 38673126250 | 34800 | 34900 | 34900 | 34800 | 522 |
| 419 | 20230711 | 134600 | 38654926050 | 34900 | 34900 | 34950 | 34900 | 117 |
| 420 | 20230711 | 134500 | 38650841700 | 34900 | 34900 | 34950 | 34900 | 184 |
| 421 | 20230711 | 134400 | 38644418350 | 34900 | 34800 | 34950 | 34800 | 786 |
| 422 | 20230711 | 134300 | 38616988600 | 34850 | 34850 | 34850 | 34800 | 29 |
| 423 | 20230711 | 134200 | 38615978350 | 34850 | 34800 | 34850 | 34800 | 97 |
| 424 | 20230711 | 134100 | 38612602200 | 34800 | 34750 | 34800 | 34750 | 339 |
| 425 | 20230711 | 134000 | 38600820500 | 34750 | 34800 | 34800 | 34750 | 700 |
| 426 | 20230711 | 133900 | 38576470500 | 34750 | 34750 | 34750 | 34750 | 119 |
| 427 | 20230711 | 133800 | 38572335250 | 34800 | 34750 | 34800 | 34700 | 580 |
| 428 | 20230711 | 133700 | 38552194700 | 34750 | 34750 | 34750 | 34750 | 226 |
| 429 | 20230711 | 133600 | 38544341200 | 34750 | 34800 | 34800 | 34750 | 525 |
| 430 | 20230711 | 133500 | 38526087450 | 34800 | 34850 | 34850 | 34800 | 327 |
| 431 | 20230711 | 133400 | 38514707000 | 34850 | 34850 | 34850 | 34800 | 49 |
| 432 | 20230711 | 133300 | 38512999750 | 34850 | 34850 | 34850 | 34800 | 157 |
| 433 | 20230711 | 133200 | 38507528400 | 34850 | 34950 | 34950 | 34850 | 767 |
| 434 | 20230711 | 133100 | 38480767300 | 34950 | 34900 | 34950 | 34850 | 1305 |
| 435 | 20230711 | 133000 | 38435181900 | 34900 | 34850 | 34900 | 34850 | 670 |
| 436 | 20230711 | 132900 | 38411799000 | 34900 | 34800 | 34900 | 34800 | 518 |
| 437 | 20230711 | 132800 | 38393758200 | 34750 | 34750 | 34800 | 34750 | 136 |
| 438 | 20230711 | 132700 | 38389026000 | 34750 | 34700 | 34750 | 34700 | 575 |
| 439 | 20230711 | 132600 | 38369046550 | 34700 | 34700 | 34700 | 34650 | 192 |
| 440 | 20230711 | 132500 | 38362385450 | 34700 | 34650 | 34700 | 34650 | 490 |
| 441 | 20230711 | 132400 | 38345396050 | 34650 | 34700 | 34700 | 34650 | 352 |
| 442 | 20230711 | 132300 | 38333192750 | 34700 | 34700 | 34700 | 34700 | 945 |
| 443 | 20230711 | 132200 | 38300401250 | 34700 | 34700 | 34700 | 34700 | 229 |
| 444 | 20230711 | 132100 | 38292454950 | 34700 | 34700 | 34700 | 34700 | 193 |
| 445 | 20230711 | 132000 | 38285757850 | 34700 | 34700 | 34700 | 34700 | 539 |
| 446 | 20230711 | 131900 | 38267054550 | 34700 | 34700 | 34700 | 34700 | 13 |
| 447 | 20230711 | 131800 | 38266603450 | 34700 | 34650 | 34700 | 34650 | 1069 |
| 448 | 20230711 | 131700 | 38229561850 | 34600 | 34600 | 34650 | 34600 | 33 |
| 449 | 20230711 | 131600 | 38228419950 | 34600 | 34600 | 34650 | 34600 | 147 |
| 450 | 20230711 | 131500 | 38223333500 | 34600 | 34600 | 34600 | 34600 | 163 |
| 451 | 20230711 | 131400 | 38217693700 | 34600 | 34600 | 34600 | 34550 | 100 |
| 452 | 20230711 | 131300 | 38214237050 | 34600 | 34650 | 34650 | 34600 | 568 |
| 453 | 20230711 | 131200 | 38194584200 | 34600 | 34650 | 34650 | 34600 | 177 |
| 454 | 20230711 | 131100 | 38188451750 | 34650 | 34600 | 34650 | 34550 | 278 |
| 455 | 20230711 | 131000 | 38178829700 | 34600 | 34600 | 34650 | 34600 | 430 |
| 456 | 20230711 | 130900 | 38163951500 | 34600 | 34600 | 34650 | 34600 | 99 |
| 457 | 20230711 | 130800 | 38160526000 | 34600 | 34650 | 34650 | 34600 | 215 |
| 458 | 20230711 | 130700 | 38153085150 | 34650 | 34650 | 34650 | 34650 | 3 |
| 459 | 20230711 | 130600 | 38152981200 | 34650 | 34600 | 34650 | 34600 | 178 |
| 460 | 20230711 | 130500 | 38146814450 | 34600 | 34700 | 34700 | 34600 | 711 |
| 461 | 20230711 | 130400 | 38122178300 | 34700 | 34700 | 34700 | 34650 | 51 |
| 462 | 20230711 | 130300 | 38120409100 | 34700 | 34700 | 34700 | 34700 | 10 |
| 463 | 20230711 | 130200 | 38120062100 | 34700 | 34650 | 34700 | 34650 | 145 |
| 464 | 20230711 | 130100 | 38115031800 | 34650 | 34700 | 34700 | 34650 | 88 |
| 465 | 20230711 | 130000 | 38111978800 | 34700 | 34700 | 34700 | 34650 | 221 |
| 466 | 20230711 | 125900 | 38104311650 | 34700 | 34650 | 34700 | 34650 | 73 |
| 467 | 20230711 | 125800 | 38101779650 | 34600 | 34600 | 34700 | 34600 | 641 |
| 468 | 20230711 | 125700 | 38079547350 | 34550 | 34550 | 34550 | 34550 | 292 |
| 469 | 20230711 | 125600 | 38069458750 | 34550 | 34600 | 34600 | 34550 | 249 |
| 470 | 20230711 | 125500 | 38060854550 | 34600 | 34550 | 34600 | 34550 | 404 |
| 471 | 20230711 | 125400 | 38046877200 | 34550 | 34550 | 34550 | 34550 | 40 |
| 472 | 20230711 | 125300 | 38045495200 | 34600 | 34600 | 34650 | 34550 | 1103 |
| 473 | 20230711 | 125200 | 38007334750 | 34600 | 34600 | 34600 | 34550 | 25 |
| 474 | 20230711 | 125100 | 38006470150 | 34600 | 34500 | 34600 | 34500 | 95 |
| 475 | 20230711 | 125000 | 38003185350 | 34550 | 34650 | 34650 | 34500 | 518 |
| 476 | 20230711 | 124900 | 37985276450 | 34650 | 34650 | 34700 | 34650 | 740 |
| 477 | 20230711 | 124800 | 37959635350 | 34650 | 34600 | 34650 | 34550 | 637 |
| 478 | 20230711 | 124700 | 37937600450 | 34600 | 34550 | 34600 | 34550 | 317 |
| 479 | 20230711 | 124600 | 37926645800 | 34500 | 34550 | 34600 | 34500 | 420 |
| 480 | 20230711 | 124500 | 37912135150 | 34550 | 34500 | 34550 | 34500 | 175 |
| 481 | 20230711 | 124400 | 37906091800 | 34550 | 34550 | 34550 | 34550 | 22 |
| 482 | 20230711 | 124300 | 37905331700 | 34550 | 34600 | 34600 | 34500 | 85 |
| 483 | 20230711 | 124200 | 37902396050 | 34600 | 34500 | 34600 | 34500 | 241 |
| 484 | 20230711 | 124100 | 37894069900 | 34500 | 34450 | 34500 | 34450 | 140 |
| 485 | 20230711 | 124000 | 37889245150 | 34450 | 34450 | 34450 | 34450 | 552 |
| 486 | 20230711 | 123900 | 37870228750 | 34550 | 34550 | 34550 | 34450 | 143 |
| 487 | 20230711 | 123800 | 37865289150 | 34500 | 34500 | 34600 | 34500 | 251 |
| 488 | 20230711 | 123700 | 37856611400 | 34400 | 34400 | 34400 | 34350 | 315 |
| 489 | 20230711 | 123600 | 37845788300 | 34400 | 34500 | 34550 | 34400 | 233 |
| 490 | 20230711 | 123500 | 37837751550 | 34500 | 34450 | 34550 | 34300 | 1156 |
| 491 | 20230711 | 123400 | 37798026350 | 34500 | 34500 | 34500 | 34500 | 70 |
| 492 | 20230711 | 123300 | 37795611350 | 34500 | 34400 | 34500 | 34400 | 436 |
| 493 | 20230711 | 123200 | 37780605750 | 34450 | 34500 | 34500 | 34450 | 221 |
| 494 | 20230711 | 123100 | 37772982200 | 34500 | 34500 | 34500 | 34450 | 230 |
| 495 | 20230711 | 123000 | 37765048550 | 34500 | 34400 | 34500 | 34350 | 97 |
| 496 | 20230711 | 122900 | 37761713750 | 34400 | 34400 | 34500 | 34400 | 324 |
| 497 | 20230711 | 122800 | 37750568050 | 34400 | 34400 | 34400 | 34400 | 44 |
| 498 | 20230711 | 122700 | 37749054450 | 34400 | 34500 | 34500 | 34400 | 35 |
| 499 | 20230711 | 122600 | 37747847250 | 34500 | 34350 | 34500 | 34300 | 115 |
| 500 | 20230711 | 122500 | 37743899450 | 34300 | 34350 | 34350 | 34300 | 442 |
| 501 | 20230711 | 122400 | 37728721900 | 34350 | 34600 | 34600 | 34350 | 303 |
| 502 | 20230711 | 122300 | 37718249000 | 34600 | 34550 | 34600 | 34500 | 186 |
| 503 | 20230711 | 122200 | 37711823850 | 34550 | 34450 | 34600 | 34350 | 1942 |
| 504 | 20230711 | 122100 | 37645015900 | 34500 | 34550 | 34550 | 34500 | 675 |
| 505 | 20230711 | 122000 | 37621723800 | 34550 | 34550 | 34550 | 34550 | 346 |
| 506 | 20230711 | 121900 | 37609769500 | 34550 | 34550 | 34600 | 34550 | 292 |
| 507 | 20230711 | 121800 | 37599679450 | 34500 | 34600 | 34600 | 34500 | 338 |
| 508 | 20230711 | 121700 | 37588017250 | 34600 | 34550 | 34650 | 34550 | 604 |
| 509 | 20230711 | 121600 | 37567125600 | 34500 | 34450 | 34500 | 34400 | 451 |
| 510 | 20230711 | 121500 | 37551569000 | 34450 | 34450 | 34450 | 34450 | 1 |
| 511 | 20230711 | 121400 | 37551534550 | 34400 | 34350 | 34450 | 34350 | 225 |
| 512 | 20230711 | 121300 | 37543786750 | 34450 | 34350 | 34550 | 34350 | 250 |
| 513 | 20230711 | 121200 | 37535176950 | 34700 | 34250 | 34700 | 34250 | 1472 |
| 514 | 20230711 | 121100 | 37484297750 | 34200 | 34200 | 34200 | 34150 | 240 |
| 515 | 20230711 | 121000 | 37476098650 | 34250 | 34250 | 34250 | 34150 | 681 |
| 516 | 20230711 | 120900 | 37452818450 | 34200 | 34250 | 34300 | 34200 | 809 |
| 517 | 20230711 | 120800 | 37425144600 | 34250 | 34250 | 34350 | 34200 | 1380 |
| 518 | 20230711 | 120700 | 37377926250 | 34200 | 34300 | 34300 | 34200 | 3388 |
| 519 | 20230711 | 120600 | 37261786300 | 34300 | 34450 | 34450 | 34300 | 1948 |
| 520 | 20230711 | 120500 | 37194853700 | 34450 | 34400 | 34450 | 34400 | 845 |
| 521 | 20230711 | 120400 | 37165769000 | 34400 | 34450 | 34450 | 34400 | 920 |
| 522 | 20230711 | 120300 | 37134119950 | 34450 | 34450 | 34450 | 34450 | 419 |
| 523 | 20230711 | 120200 | 37119685400 | 34400 | 34450 | 34500 | 34400 | 300 |
| 524 | 20230711 | 120100 | 37109352950 | 34450 | 34450 | 34500 | 34450 | 289 |
| 525 | 20230711 | 120000 | 37099396800 | 34450 | 34450 | 34500 | 34450 | 89 |
| 526 | 20230711 | 115900 | 37096330700 | 34450 | 34500 | 34500 | 34450 | 782 |
| 527 | 20230711 | 115800 | 37069386650 | 34500 | 34500 | 34500 | 34500 | 44 |
| 528 | 20230711 | 115700 | 37067868650 | 34550 | 34550 | 34550 | 34500 | 637 |
| 529 | 20230711 | 115600 | 37045890550 | 34550 | 34550 | 34600 | 34500 | 910 |
| 530 | 20230711 | 115500 | 37014474200 | 34600 | 34650 | 34650 | 34550 | 1613 |
| 531 | 20230711 | 115400 | 36958700800 | 34650 | 34650 | 34650 | 34650 | 378 |
| 532 | 20230711 | 115300 | 36945603100 | 34650 | 34600 | 34650 | 34600 | 115 |
| 533 | 20230711 | 115200 | 36941624050 | 34600 | 34600 | 34600 | 34600 | 190 |
| 534 | 20230711 | 115100 | 36935050050 | 34600 | 34600 | 34650 | 34600 | 207 |
| 535 | 20230711 | 115000 | 36927886750 | 34600 | 34600 | 34650 | 34600 | 240 |
| 536 | 20230711 | 114900 | 36919576950 | 34600 | 34650 | 34650 | 34600 | 369 |
| 537 | 20230711 | 114800 | 36906809450 | 34600 | 34600 | 34650 | 34600 | 171 |
| 538 | 20230711 | 114700 | 36900892000 | 34650 | 34650 | 34650 | 34600 | 1167 |
| 539 | 20230711 | 114600 | 36860506050 | 34650 | 34700 | 34700 | 34650 | 256 |
| 540 | 20230711 | 114500 | 36851634050 | 34650 | 34700 | 34750 | 34650 | 473 |
| 541 | 20230711 | 114400 | 36835236800 | 34700 | 34750 | 34750 | 34650 | 410 |
| 542 | 20230711 | 114300 | 36821013000 | 34750 | 34550 | 34800 | 34550 | 1977 |
| 543 | 20230711 | 114200 | 36752468150 | 34600 | 34600 | 34600 | 34550 | 173 |
| 544 | 20230711 | 114100 | 36746483900 | 34600 | 34550 | 34600 | 34550 | 276 |
| 545 | 20230711 | 114000 | 36736936800 | 34550 | 34500 | 34550 | 34450 | 812 |
| 546 | 20230711 | 113900 | 36708926550 | 34500 | 34450 | 34500 | 34450 | 307 |
| 547 | 20230711 | 113800 | 36698349450 | 34500 | 34450 | 34500 | 34450 | 287 |
| 548 | 20230711 | 113700 | 36688454800 | 34450 | 34400 | 34500 | 34400 | 197 |
| 549 | 20230711 | 113600 | 36681671150 | 34450 | 34500 | 34500 | 34450 | 533 |
| 550 | 20230711 | 113500 | 36663299200 | 34500 | 34350 | 34500 | 34300 | 2055 |
| 551 | 20230711 | 113400 | 36592643800 | 34350 | 34450 | 34450 | 34350 | 1607 |
| 552 | 20230711 | 113300 | 36537385000 | 34450 | 34500 | 34500 | 34400 | 1628 |
| 553 | 20230711 | 113200 | 36481310500 | 34500 | 34500 | 34550 | 34450 | 1110 |
| 554 | 20230711 | 113100 | 36443049100 | 34500 | 34550 | 34600 | 34500 | 3309 |
| 555 | 20230711 | 113000 | 36328875400 | 34550 | 34550 | 34600 | 34550 | 265 |
| 556 | 20230711 | 112900 | 36319719550 | 34550 | 34550 | 34550 | 34550 | 147 |
| 557 | 20230711 | 112800 | 36314640700 | 34550 | 34550 | 34550 | 34500 | 1482 |
| 558 | 20230711 | 112700 | 36263489600 | 34550 | 34550 | 34550 | 34550 | 107 |
| 559 | 20230711 | 112600 | 36259792750 | 34550 | 34550 | 34600 | 34550 | 212 |
| 560 | 20230711 | 112500 | 36252466500 | 34500 | 34550 | 34600 | 34500 | 539 |
| 561 | 20230711 | 112400 | 36233847250 | 34600 | 34550 | 34600 | 34500 | 833 |
| 562 | 20230711 | 112300 | 36205082600 | 34600 | 34500 | 34600 | 34500 | 1212 |
| 563 | 20230711 | 112200 | 36163222950 | 34550 | 34550 | 34550 | 34500 | 249 |
| 564 | 20230711 | 112100 | 36154626200 | 34550 | 34550 | 34600 | 34500 | 1471 |
| 565 | 20230711 | 112000 | 36103830450 | 34550 | 34550 | 34600 | 34550 | 1193 |
| 566 | 20230711 | 111900 | 36062611500 | 34550 | 34550 | 34600 | 34550 | 899 |
| 567 | 20230711 | 111800 | 36031550650 | 34600 | 34550 | 34600 | 34550 | 1269 |
| 568 | 20230711 | 111700 | 35987676500 | 34550 | 34600 | 34600 | 34550 | 1501 |
| 569 | 20230711 | 111600 | 35935778950 | 34600 | 34700 | 34700 | 34600 | 1951 |
| 570 | 20230711 | 111500 | 35868183200 | 34750 | 34700 | 34750 | 34700 | 288 |
| 571 | 20230711 | 111400 | 35858189050 | 34700 | 34600 | 34700 | 34600 | 396 |
| 572 | 20230711 | 111300 | 35844469400 | 34650 | 34650 | 34700 | 34600 | 1281 |
| 573 | 20230711 | 111200 | 35800126250 | 34650 | 34650 | 34650 | 34600 | 1066 |
| 574 | 20230711 | 111100 | 35763215050 | 34650 | 34600 | 34650 | 34600 | 688 |
| 575 | 20230711 | 111000 | 35739387650 | 34600 | 34700 | 34700 | 34600 | 1674 |
| 576 | 20230711 | 110900 | 35681408050 | 34650 | 34700 | 34700 | 34600 | 3659 |
| 577 | 20230711 | 110800 | 35554640450 | 34700 | 34800 | 34800 | 34700 | 2378 |
| 578 | 20230711 | 110700 | 35472069650 | 34800 | 34900 | 35000 | 34800 | 652 |
| 579 | 20230711 | 110600 | 35449306550 | 34700 | 34750 | 34850 | 34700 | 2110 |
| 580 | 20230711 | 110500 | 35376016000 | 34750 | 34750 | 34800 | 34750 | 665 |
| 581 | 20230711 | 110400 | 35352903750 | 34750 | 34750 | 34800 | 34750 | 1422 |
| 582 | 20230711 | 110300 | 35303483800 | 34800 | 34850 | 34850 | 34800 | 1968 |
| 583 | 20230711 | 110200 | 35234995400 | 34850 | 34900 | 34900 | 34800 | 1573 |
| 584 | 20230711 | 110100 | 35180175150 | 34850 | 34800 | 34900 | 34800 | 442 |
| 585 | 20230711 | 110000 | 35164775750 | 34800 | 34750 | 34850 | 34750 | 632 |
| 586 | 20230711 | 105900 | 35142771000 | 34800 | 34800 | 34800 | 34750 | 823 |
| 587 | 20230711 | 105800 | 35114133500 | 34800 | 34800 | 34800 | 34750 | 1166 |
| 588 | 20230711 | 105700 | 35073568700 | 34800 | 34800 | 34850 | 34750 | 1526 |
| 589 | 20230711 | 105600 | 35020470550 | 34800 | 34900 | 34900 | 34800 | 1340 |
| 590 | 20230711 | 105500 | 34973791150 | 34900 | 34900 | 34950 | 34850 | 899 |
| 591 | 20230711 | 105400 | 34942431500 | 34950 | 34950 | 34950 | 34900 | 981 |
| 592 | 20230711 | 105300 | 34908165850 | 34950 | 34900 | 35000 | 34900 | 897 |
| 593 | 20230711 | 105200 | 34876842500 | 34900 | 35000 | 35000 | 34900 | 1491 |
| 594 | 20230711 | 105100 | 34824755300 | 34950 | 34950 | 35000 | 34900 | 1948 |
| 595 | 20230711 | 105000 | 34756673100 | 34950 | 34950 | 35000 | 34950 | 928 |
| 596 | 20230711 | 104900 | 34724237950 | 34950 | 35000 | 35000 | 34950 | 659 |
| 597 | 20230711 | 104800 | 34701199050 | 34950 | 35000 | 35050 | 34950 | 960 |
| 598 | 20230711 | 104700 | 34667628550 | 35000 | 35100 | 35150 | 34950 | 7479 |
| 599 | 20230711 | 104600 | 34405750450 | 35100 | 35200 | 35200 | 35100 | 658 |
| 600 | 20230711 | 104500 | 34382631600 | 35200 | 35250 | 35250 | 35150 | 831 |
| 601 | 20230711 | 104400 | 34353397800 | 35200 | 35300 | 35350 | 35150 | 573 |
| 602 | 20230711 | 104300 | 34333224150 | 35300 | 35350 | 35400 | 35250 | 660 |
| 603 | 20230711 | 104200 | 34309914300 | 35400 | 35500 | 35550 | 35350 | 1152 |
| 604 | 20230711 | 104100 | 34269037200 | 35500 | 35250 | 35500 | 35250 | 2077 |
| 605 | 20230711 | 104000 | 34195454200 | 35250 | 35300 | 35300 | 35100 | 1226 |
| 606 | 20230711 | 103900 | 34152298150 | 35300 | 35150 | 35300 | 35100 | 2038 |
| 607 | 20230711 | 103800 | 34080667250 | 35150 | 35150 | 35200 | 35100 | 619 |
| 608 | 20230711 | 103700 | 34058905250 | 35100 | 35100 | 35200 | 35050 | 735 |
| 609 | 20230711 | 103600 | 34033101100 | 35100 | 35000 | 35150 | 35000 | 1160 |
| 610 | 20230711 | 103500 | 33992460650 | 35000 | 35050 | 35050 | 34950 | 1610 |
| 611 | 20230711 | 103400 | 33936109400 | 35050 | 35000 | 35050 | 35000 | 1404 |
| 612 | 20230711 | 103300 | 33886953950 | 35000 | 35000 | 35000 | 34950 | 1134 |
| 613 | 20230711 | 103200 | 33847264350 | 35000 | 35000 | 35000 | 34950 | 1817 |
| 614 | 20230711 | 103100 | 33783694850 | 35000 | 35000 | 35050 | 34950 | 1604 |
| 615 | 20230711 | 103000 | 33727523350 | 35000 | 35150 | 35150 | 35000 | 5692 |
| 616 | 20230711 | 102900 | 33528104750 | 35150 | 35300 | 35350 | 35100 | 4087 |
| 617 | 20230711 | 102800 | 33384194600 | 35300 | 35400 | 35450 | 35300 | 8887 |
| 618 | 20230711 | 102700 | 33069645400 | 35400 | 35500 | 35500 | 35400 | 2337 |
| 619 | 20230711 | 102600 | 32986806350 | 35500 | 35500 | 35600 | 35450 | 2332 |
| 620 | 20230711 | 102500 | 32904006850 | 35500 | 35550 | 35600 | 35500 | 3056 |
| 621 | 20230711 | 102400 | 32795458200 | 35550 | 35600 | 35650 | 35550 | 2069 |
| 622 | 20230711 | 102300 | 32721765200 | 35600 | 35550 | 35700 | 35500 | 5155 |
| 623 | 20230711 | 102200 | 32538211050 | 35500 | 35450 | 35600 | 35400 | 2072 |
| 624 | 20230711 | 102100 | 32464668150 | 35400 | 35450 | 35450 | 35400 | 1465 |
| 625 | 20230711 | 102000 | 32412757950 | 35400 | 35400 | 35450 | 35400 | 1893 |
| 626 | 20230711 | 101900 | 32345706750 | 35400 | 35500 | 35500 | 35400 | 3532 |
| 627 | 20230711 | 101800 | 32220585200 | 35450 | 35500 | 35550 | 35350 | 2659 |
| 628 | 20230711 | 101700 | 32126267100 | 35400 | 35450 | 35550 | 35350 | 3964 |
| 629 | 20230711 | 101600 | 31985760950 | 35500 | 35550 | 35600 | 35450 | 4414 |
| 630 | 20230711 | 101500 | 31828982400 | 35550 | 35400 | 35600 | 35400 | 4126 |
| 631 | 20230711 | 101400 | 31682497150 | 35350 | 35250 | 35500 | 35250 | 2459 |
| 632 | 20230711 | 101300 | 31595524950 | 35300 | 35450 | 35450 | 35300 | 3984 |
| 633 | 20230711 | 101200 | 31454548000 | 35450 | 35300 | 35450 | 35250 | 4573 |
| 634 | 20230711 | 101100 | 31293011350 | 35300 | 35150 | 35450 | 35150 | 7723 |
| 635 | 20230711 | 101000 | 31019943500 | 35100 | 35000 | 35200 | 34850 | 1700 |
| 636 | 20230711 | 100900 | 30960358650 | 35000 | 34900 | 35000 | 34850 | 1251 |
| 637 | 20230711 | 100800 | 30916682150 | 35000 | 34950 | 35000 | 34900 | 1829 |
| 638 | 20230711 | 100700 | 30852817350 | 34950 | 34950 | 35000 | 34850 | 1262 |
| 639 | 20230711 | 100600 | 30808783350 | 34950 | 34800 | 34950 | 34750 | 1562 |
| 640 | 20230711 | 100500 | 30754370300 | 34750 | 34950 | 35000 | 34750 | 11164 |
| 641 | 20230711 | 100400 | 30364854750 | 34950 | 34900 | 35050 | 34850 | 3220 |
| 642 | 20230711 | 100300 | 30252319650 | 34900 | 35250 | 35300 | 34900 | 15726 |
| 643 | 20230711 | 100200 | 29700389300 | 35250 | 35200 | 35400 | 35150 | 7817 |
| 644 | 20230711 | 100100 | 29424648100 | 35200 | 35050 | 35350 | 35000 | 17731 |
| 645 | 20230711 | 100000 | 28800772850 | 35050 | 34800 | 35100 | 34750 | 10092 |
| 646 | 20230711 | 095900 | 28448143400 | 34800 | 34600 | 34800 | 34600 | 6153 |
| 647 | 20230711 | 095800 | 28234733400 | 34600 | 34550 | 34650 | 34500 | 6996 |
| 648 | 20230711 | 095700 | 27992959050 | 34600 | 34600 | 34600 | 34500 | 3629 |
| 649 | 20230711 | 095600 | 27867577750 | 34550 | 34700 | 34750 | 34450 | 18732 |
| 650 | 20230711 | 095500 | 27220423100 | 34700 | 34800 | 34850 | 34700 | 5703 |
| 651 | 20230711 | 095400 | 27022024150 | 34800 | 34650 | 34800 | 34500 | 17064 |
| 652 | 20230711 | 095300 | 26430853900 | 34650 | 35000 | 35000 | 34600 | 13457 |
| 653 | 20230711 | 095200 | 25962163100 | 34950 | 35050 | 35150 | 34950 | 9333 |
| 654 | 20230711 | 095100 | 25635082250 | 35050 | 34950 | 35150 | 34900 | 10954 |
| 655 | 20230711 | 095000 | 25251153300 | 34850 | 35850 | 35950 | 34800 | 42309 |
| 656 | 20230711 | 094900 | 23758028950 | 35850 | 35700 | 35850 | 35500 | 24139 |
| 657 | 20230711 | 094800 | 22897217550 | 35650 | 36300 | 36450 | 35650 | 34478 |
| 658 | 20230711 | 094700 | 21657544300 | 36250 | 36450 | 36500 | 36200 | 22037 |
| 659 | 20230711 | 094600 | 20857387800 | 36350 | 36650 | 36850 | 36300 | 38990 |
| 660 | 20230711 | 094500 | 19431749900 | 36700 | 37200 | 37250 | 36500 | 42412 |
| 661 | 20230711 | 094400 | 17870125100 | 37150 | 37800 | 37850 | 37000 | 57460 |
| 662 | 20230711 | 094300 | 15727575450 | 37850 | 38000 | 38300 | 37300 | 97909 |
| 663 | 20230711 | 094200 | 12022749650 | 37950 | 37200 | 38150 | 36900 | 123260 |
| 664 | 20230711 | 094100 | 7407824250 | 37200 | 37500 | 37650 | 36650 | 72569 |
| 665 | 20230711 | 094000 | 4696027800 | 36250 | 36250 | 36250 | 36250 | 0 |
| 666 | 20230711 | 093900 | 4696027800 | 36250 | 35600 | 36250 | 35550 | 30381 |
| 667 | 20230711 | 093800 | 3604872450 | 35750 | 35300 | 36000 | 35050 | 42021 |
| 668 | 20230711 | 093700 | 2108171950 | 35250 | 33800 | 35600 | 33800 | 30367 |
| 669 | 20230711 | 093600 | 1051626900 | 33750 | 33750 | 33750 | 33750 | 517 |
| 670 | 20230711 | 093500 | 1034178150 | 33800 | 33800 | 33800 | 33750 | 243 |
| 671 | 20230711 | 093400 | 1025966250 | 33800 | 33850 | 33850 | 33800 | 129 |
| 672 | 20230711 | 093300 | 1021603600 | 33850 | 33700 | 33900 | 33700 | 113 |
| 673 | 20230711 | 093200 | 1017777150 | 33900 | 33900 | 33900 | 33700 | 740 |
| 674 | 20230711 | 093100 | 992723200 | 33900 | 33900 | 33950 | 33900 | 35 |
| 675 | 20230711 | 093000 | 991536650 | 33900 | 33900 | 33950 | 33900 | 563 |
| 676 | 20230711 | 092900 | 972438600 | 33800 | 33900 | 33950 | 33800 | 720 |
| 677 | 20230711 | 092800 | 948031800 | 33900 | 33800 | 33900 | 33800 | 184 |
| 678 | 20230711 | 092700 | 941797900 | 33950 | 33850 | 33950 | 33850 | 2971 |
| 679 | 20230711 | 092600 | 841089200 | 33850 | 33850 | 33850 | 33750 | 738 |
| 680 | 20230711 | 092500 | 816131000 | 33800 | 33800 | 33800 | 33800 | 339 |
| 681 | 20230711 | 092400 | 804672800 | 33800 | 33850 | 33850 | 33800 | 544 |
| 682 | 20230711 | 092300 | 786285050 | 33850 | 33800 | 33850 | 33800 | 2191 |
| 683 | 20230711 | 092200 | 712153850 | 33750 | 33700 | 33800 | 33700 | 1723 |
| 684 | 20230711 | 092100 | 653992500 | 33700 | 33700 | 33700 | 33700 | 227 |
| 685 | 20230711 | 092000 | 646342600 | 33700 | 33700 | 33700 | 33650 | 245 |
| 686 | 20230711 | 091900 | 638097650 | 33700 | 33750 | 33750 | 33700 | 320 |
| 687 | 20230711 | 091800 | 627305150 | 33750 | 33800 | 33800 | 33750 | 212 |
| 688 | 20230711 | 091700 | 620146200 | 33750 | 33650 | 33800 | 33650 | 757 |
| 689 | 20230711 | 091600 | 594662450 | 33700 | 33750 | 33800 | 33700 | 263 |
| 690 | 20230711 | 091500 | 585785900 | 33750 | 33850 | 33850 | 33700 | 609 |
| 691 | 20230711 | 091400 | 565186100 | 33850 | 33800 | 33850 | 33800 | 833 |
| 692 | 20230711 | 091300 | 537018600 | 33850 | 33900 | 33900 | 33800 | 1384 |
| 693 | 20230711 | 091200 | 490164000 | 33900 | 33750 | 33900 | 33750 | 2176 |
| 694 | 20230711 | 091100 | 416610600 | 33750 | 33750 | 33800 | 33700 | 704 |
| 695 | 20230711 | 091000 | 392850600 | 33750 | 33700 | 33750 | 33700 | 556 |
| 696 | 20230711 | 090900 | 374090650 | 33550 | 33650 | 33750 | 33550 | 1042 |
| 697 | 20230711 | 090800 | 338975550 | 33550 | 33550 | 33700 | 33550 | 1240 |
| 698 | 20230711 | 090700 | 297341100 | 33600 | 33650 | 33650 | 33400 | 164 |
| 699 | 20230711 | 090600 | 291843950 | 33650 | 33650 | 33750 | 33600 | 840 |
| 700 | 20230711 | 090500 | 263552450 | 33650 | 33800 | 33800 | 33650 | 1074 |
| 701 | 20230711 | 090400 | 227337500 | 33750 | 33600 | 33800 | 33600 | 1320 |
| 702 | 20230711 | 090300 | 182823950 | 33500 | 33550 | 33700 | 33500 | 1313 |
| 703 | 20230711 | 090200 | 138714500 | 33500 | 33350 | 33600 | 33150 | 1510 |
| 704 | 20230711 | 090100 | 88363800 | 33350 | 33050 | 33350 | 33050 | 162 |
| 705 | 20230711 | 090000 | 82967600 | 33050 | 33000 | 33350 | 33000 | 2514 |