38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 204400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 3 | 20230713 | 204300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230713 | 204200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230713 | 204100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230713 | 204000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230713 | 203900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230713 | 203800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230713 | 203700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230713 | 203600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230713 | 203500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230713 | 203400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230713 | 203300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230713 | 203200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230713 | 203100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230713 | 203000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230713 | 202900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230713 | 202800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230713 | 202700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230713 | 202600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230713 | 202500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230713 | 202400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230713 | 202300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230713 | 202200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230713 | 202100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230713 | 202000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230713 | 201900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230713 | 201800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230713 | 201700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230713 | 201600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230713 | 201500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230713 | 201400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 33 | 20230713 | 201300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230713 | 201200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230713 | 201100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230713 | 201000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230713 | 200900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230713 | 200800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230713 | 200700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230713 | 200600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230713 | 200500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230713 | 200400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230713 | 200300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230713 | 200200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230713 | 200100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230713 | 200000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230713 | 195900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230713 | 195800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230713 | 195700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230713 | 195600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230713 | 195500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230713 | 195400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230713 | 195300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230713 | 195200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230713 | 195100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230713 | 195000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230713 | 194900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230713 | 194800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230713 | 194700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230713 | 194600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230713 | 194500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230713 | 194400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 63 | 20230713 | 194300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230713 | 194200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230713 | 194100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230713 | 194000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230713 | 193900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230713 | 193800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230713 | 193700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230713 | 193600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230713 | 193500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230713 | 193400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230713 | 193300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230713 | 193200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230713 | 193100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230713 | 193000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230713 | 192900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230713 | 192800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230713 | 192700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230713 | 192600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230713 | 192500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230713 | 192400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230713 | 192300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230713 | 192200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230713 | 192100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230713 | 192000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230713 | 191900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230713 | 191800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230713 | 191700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230713 | 191600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230713 | 191500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230713 | 191400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 93 | 20230713 | 191300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230713 | 191200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230713 | 191100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230713 | 191000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230713 | 190900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230713 | 190800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230713 | 190700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230713 | 190600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230713 | 190500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230713 | 190400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230713 | 190300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230713 | 190200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230713 | 190100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230713 | 190000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230713 | 185900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230713 | 185800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230713 | 185700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230713 | 185600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230713 | 185500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230713 | 185400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230713 | 185300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230713 | 185200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230713 | 185100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230713 | 185000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230713 | 184900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230713 | 184800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230713 | 184700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230713 | 184600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230713 | 184500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230713 | 184400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 123 | 20230713 | 184300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230713 | 184200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230713 | 184100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230713 | 184000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230713 | 183900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230713 | 183800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230713 | 183700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230713 | 183600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230713 | 183500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230713 | 183400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230713 | 183300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230713 | 183200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230713 | 183100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230713 | 183000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230713 | 182900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230713 | 182800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230713 | 182700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230713 | 182600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230713 | 182500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230713 | 182400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230713 | 182300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230713 | 182200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230713 | 182100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230713 | 182000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230713 | 181900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230713 | 181800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230713 | 181700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230713 | 181600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230713 | 181500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230713 | 181400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 153 | 20230713 | 181300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230713 | 181200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230713 | 181100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230713 | 181000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230713 | 180900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230713 | 180800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230713 | 180700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230713 | 180600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230713 | 180500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230713 | 180400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230713 | 180300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230713 | 180200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230713 | 180100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230713 | 180000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230713 | 175900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230713 | 175800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230713 | 175700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230713 | 175600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230713 | 175500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230713 | 175400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230713 | 175300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230713 | 175200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230713 | 175100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230713 | 175000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230713 | 174900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230713 | 174800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230713 | 174700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230713 | 174600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230713 | 174500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230713 | 174400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 183 | 20230713 | 174300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230713 | 174200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230713 | 174100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230713 | 174000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230713 | 173900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230713 | 173800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230713 | 173700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230713 | 173600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230713 | 173500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230713 | 173400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230713 | 173300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230713 | 173200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230713 | 173100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230713 | 173000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230713 | 172900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230713 | 172800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230713 | 172700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230713 | 172600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230713 | 172500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230713 | 172400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230713 | 172300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230713 | 172200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230713 | 172100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230713 | 172000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230713 | 171900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230713 | 171800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230713 | 171700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230713 | 171600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230713 | 171500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230713 | 171400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 213 | 20230713 | 171300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230713 | 171200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230713 | 171100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230713 | 171000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230713 | 170900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230713 | 170800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230713 | 170700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230713 | 170600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230713 | 170500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230713 | 170400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230713 | 170300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230713 | 170200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230713 | 170100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230713 | 170000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230713 | 165900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230713 | 165800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230713 | 165700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230713 | 165600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230713 | 165500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230713 | 165400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230713 | 165300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230713 | 165200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230713 | 165100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230713 | 165000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230713 | 164900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230713 | 164800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230713 | 164700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230713 | 164600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230713 | 164500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230713 | 164400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 243 | 20230713 | 164300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230713 | 164200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230713 | 164100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230713 | 164000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230713 | 163900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230713 | 163800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230713 | 163700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230713 | 163600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230713 | 163500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230713 | 163400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230713 | 163300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230713 | 163200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230713 | 163100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230713 | 163000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230713 | 162900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230713 | 162800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230713 | 162700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230713 | 162600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230713 | 162500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230713 | 162400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230713 | 162300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230713 | 162200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230713 | 162100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230713 | 162000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230713 | 161900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230713 | 161800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230713 | 161700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230713 | 161600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230713 | 161500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230713 | 161400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 273 | 20230713 | 161300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230713 | 161200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230713 | 161100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230713 | 161000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230713 | 160900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230713 | 160800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230713 | 160700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230713 | 160600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230713 | 160500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230713 | 160400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230713 | 160300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230713 | 160200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230713 | 160100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230713 | 160000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230713 | 155900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230713 | 155800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230713 | 155700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230713 | 155600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230713 | 155500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230713 | 155400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230713 | 155300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230713 | 155200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230713 | 155100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230713 | 155000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230713 | 154900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230713 | 154800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230713 | 154700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230713 | 154600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230713 | 154500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230713 | 154400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 303 | 20230713 | 154300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230713 | 154200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230713 | 154100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230713 | 154000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230713 | 153900 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230713 | 153800 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230713 | 153700 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230713 | 153600 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230713 | 153500 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230713 | 153400 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230713 | 153300 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230713 | 153200 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230713 | 153100 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230713 | 153000 | 28159794600 | 21700 | 21700 | 21700 | 21700 | 9577 |
| 317 | 20230713 | 152900 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20230713 | 152800 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20230713 | 152700 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20230713 | 152600 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20230713 | 152500 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20230713 | 152400 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20230713 | 152300 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20230713 | 152200 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20230713 | 152100 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20230713 | 152000 | 27951973700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20230713 | 151900 | 27951973700 | 21800 | 21650 | 21800 | 21650 | 2123 |
| 328 | 20230713 | 151800 | 27905910250 | 21650 | 21700 | 21700 | 21650 | 2214 |
| 329 | 20230713 | 151700 | 27857873700 | 21650 | 21800 | 21800 | 21650 | 11599 |
| 330 | 20230713 | 151600 | 27605967650 | 21750 | 21800 | 21800 | 21750 | 2670 |
| 331 | 20230713 | 151500 | 27547818550 | 21800 | 21850 | 21850 | 21800 | 725 |
| 332 | 20230713 | 151400 | 27532003400 | 21850 | 21850 | 21900 | 21800 | 498 |
| 333 | 20230713 | 151300 | 27521121350 | 21900 | 21800 | 21900 | 21800 | 684 |
| 334 | 20230713 | 151200 | 27506178100 | 21800 | 21850 | 21850 | 21800 | 2725 |
| 335 | 20230713 | 151100 | 27446737550 | 21850 | 21900 | 21900 | 21750 | 2251 |
| 336 | 20230713 | 151000 | 27397695750 | 21950 | 21800 | 21950 | 21800 | 3758 |
| 337 | 20230713 | 150900 | 27315427100 | 21800 | 21800 | 21800 | 21750 | 140 |
| 338 | 20230713 | 150800 | 27312380100 | 21750 | 21800 | 21800 | 21750 | 355 |
| 339 | 20230713 | 150700 | 27304642150 | 21750 | 21800 | 21850 | 21750 | 779 |
| 340 | 20230713 | 150600 | 27287664150 | 21800 | 21850 | 21850 | 21700 | 1897 |
| 341 | 20230713 | 150500 | 27246355300 | 21850 | 21750 | 21850 | 21750 | 1577 |
| 342 | 20230713 | 150400 | 27211985400 | 21700 | 21700 | 21750 | 21700 | 2040 |
| 343 | 20230713 | 150300 | 27167668950 | 21700 | 21700 | 21750 | 21700 | 1799 |
| 344 | 20230713 | 150200 | 27128629550 | 21700 | 21750 | 21800 | 21700 | 6228 |
| 345 | 20230713 | 150100 | 26993363900 | 21750 | 21900 | 21900 | 21750 | 6699 |
| 346 | 20230713 | 150000 | 26847197300 | 21900 | 21900 | 21950 | 21900 | 66 |
| 347 | 20230713 | 145900 | 26845751500 | 21900 | 21850 | 21950 | 21850 | 448 |
| 348 | 20230713 | 145800 | 26835941700 | 21850 | 21950 | 21950 | 21850 | 3322 |
| 349 | 20230713 | 145700 | 26763323450 | 21900 | 21950 | 21950 | 21900 | 1394 |
| 350 | 20230713 | 145600 | 26732784200 | 21950 | 21900 | 21950 | 21900 | 167 |
| 351 | 20230713 | 145500 | 26729126500 | 21950 | 21950 | 21950 | 21950 | 5 |
| 352 | 20230713 | 145400 | 26729016750 | 21950 | 21950 | 21950 | 21900 | 503 |
| 353 | 20230713 | 145300 | 26717990600 | 21950 | 21950 | 22000 | 21900 | 1555 |
| 354 | 20230713 | 145200 | 26683883500 | 21950 | 21950 | 22000 | 21950 | 129 |
| 355 | 20230713 | 145100 | 26681048950 | 21950 | 21950 | 21950 | 21900 | 911 |
| 356 | 20230713 | 145000 | 26661071200 | 21950 | 21950 | 22000 | 21950 | 486 |
| 357 | 20230713 | 144900 | 26650399250 | 21950 | 21900 | 21950 | 21900 | 1182 |
| 358 | 20230713 | 144800 | 26624477100 | 21950 | 21950 | 21950 | 21900 | 382 |
| 359 | 20230713 | 144700 | 26616093700 | 21950 | 21950 | 21950 | 21900 | 1244 |
| 360 | 20230713 | 144600 | 26588810650 | 21950 | 21950 | 21950 | 21950 | 326 |
| 361 | 20230713 | 144500 | 26581654950 | 21900 | 21900 | 21950 | 21900 | 1110 |
| 362 | 20230713 | 144400 | 26557330050 | 21950 | 21950 | 21950 | 21900 | 1385 |
| 363 | 20230713 | 144300 | 26526930850 | 21900 | 21950 | 21950 | 21900 | 1676 |
| 364 | 20230713 | 144200 | 26490186100 | 21900 | 21950 | 21950 | 21900 | 981 |
| 365 | 20230713 | 144100 | 26468655800 | 22000 | 22000 | 22000 | 21950 | 562 |
| 366 | 20230713 | 144000 | 26456316800 | 22000 | 22000 | 22050 | 22000 | 438 |
| 367 | 20230713 | 143900 | 26446675900 | 22050 | 22050 | 22050 | 22000 | 291 |
| 368 | 20230713 | 143800 | 26440271900 | 22050 | 21950 | 22050 | 21950 | 272 |
| 369 | 20230713 | 143700 | 26434290850 | 22000 | 22000 | 22050 | 22000 | 1027 |
| 370 | 20230713 | 143600 | 26411696450 | 22000 | 22000 | 22000 | 22000 | 1382 |
| 371 | 20230713 | 143500 | 26381292450 | 22000 | 22050 | 22050 | 22000 | 732 |
| 372 | 20230713 | 143400 | 26365163350 | 22050 | 22000 | 22050 | 22000 | 356 |
| 373 | 20230713 | 143300 | 26357316050 | 22050 | 22050 | 22050 | 22000 | 1746 |
| 374 | 20230713 | 143200 | 26318893850 | 22050 | 22050 | 22050 | 22000 | 2342 |
| 375 | 20230713 | 143100 | 26267267050 | 22100 | 22150 | 22150 | 22100 | 1339 |
| 376 | 20230713 | 143000 | 26237673050 | 22150 | 22200 | 22200 | 22150 | 632 |
| 377 | 20230713 | 142900 | 26223673700 | 22100 | 22150 | 22200 | 22100 | 466 |
| 378 | 20230713 | 142800 | 26213357000 | 22200 | 22150 | 22200 | 22150 | 611 |
| 379 | 20230713 | 142700 | 26199823300 | 22150 | 22150 | 22150 | 22150 | 219 |
| 380 | 20230713 | 142600 | 26194972450 | 22100 | 22100 | 22150 | 22100 | 35 |
| 381 | 20230713 | 142500 | 26194198700 | 22100 | 22100 | 22150 | 22100 | 55 |
| 382 | 20230713 | 142400 | 26192982100 | 22100 | 22150 | 22150 | 22100 | 568 |
| 383 | 20230713 | 142300 | 26180401400 | 22150 | 22150 | 22150 | 22150 | 457 |
| 384 | 20230713 | 142200 | 26170278850 | 22150 | 22150 | 22200 | 22150 | 158 |
| 385 | 20230713 | 142100 | 26166779000 | 22150 | 22100 | 22150 | 22100 | 458 |
| 386 | 20230713 | 142000 | 26156634450 | 22150 | 22150 | 22150 | 22100 | 680 |
| 387 | 20230713 | 141900 | 26141576200 | 22150 | 22150 | 22150 | 22150 | 252 |
| 388 | 20230713 | 141800 | 26135994400 | 22150 | 22150 | 22150 | 22150 | 72 |
| 389 | 20230713 | 141700 | 26134399600 | 22100 | 22150 | 22150 | 22100 | 784 |
| 390 | 20230713 | 141600 | 26117037450 | 22150 | 22100 | 22150 | 22100 | 692 |
| 391 | 20230713 | 141500 | 26101722050 | 22100 | 22150 | 22200 | 22050 | 1892 |
| 392 | 20230713 | 141400 | 26059939650 | 22150 | 22150 | 22150 | 22100 | 1173 |
| 393 | 20230713 | 141300 | 26033963250 | 22150 | 22150 | 22200 | 22150 | 125 |
| 394 | 20230713 | 141200 | 26031194400 | 22200 | 22100 | 22200 | 22100 | 260 |
| 395 | 20230713 | 141100 | 26025437400 | 22150 | 22150 | 22200 | 22150 | 235 |
| 396 | 20230713 | 141000 | 26020228200 | 22150 | 22150 | 22150 | 22150 | 66 |
| 397 | 20230713 | 140900 | 26018766300 | 22150 | 22200 | 22200 | 22150 | 518 |
| 398 | 20230713 | 140800 | 26007271700 | 22200 | 22150 | 22200 | 22100 | 1239 |
| 399 | 20230713 | 140700 | 25979800150 | 22150 | 22150 | 22200 | 22150 | 966 |
| 400 | 20230713 | 140600 | 25958399600 | 22150 | 22100 | 22150 | 22100 | 1000 |
| 401 | 20230713 | 140500 | 25936255750 | 22100 | 22100 | 22100 | 22100 | 362 |
| 402 | 20230713 | 140400 | 25928255550 | 22150 | 22150 | 22150 | 22100 | 245 |
| 403 | 20230713 | 140300 | 25922828950 | 22150 | 22000 | 22150 | 22000 | 2702 |
| 404 | 20230713 | 140200 | 25863217100 | 22000 | 22000 | 22000 | 22000 | 107 |
| 405 | 20230713 | 140100 | 25860863100 | 22000 | 22000 | 22000 | 22000 | 743 |
| 406 | 20230713 | 140000 | 25844517100 | 22000 | 22000 | 22000 | 21950 | 132 |
| 407 | 20230713 | 135900 | 25841615700 | 22000 | 22000 | 22000 | 22000 | 55 |
| 408 | 20230713 | 135800 | 25840405700 | 22000 | 22000 | 22000 | 22000 | 122 |
| 409 | 20230713 | 135700 | 25837721700 | 22000 | 21950 | 22000 | 21900 | 339 |
| 410 | 20230713 | 135600 | 25830271200 | 21950 | 22050 | 22050 | 21950 | 1674 |
| 411 | 20230713 | 135500 | 25793477650 | 22050 | 22050 | 22100 | 22050 | 337 |
| 412 | 20230713 | 135400 | 25786036200 | 22050 | 22100 | 22100 | 22050 | 1023 |
| 413 | 20230713 | 135300 | 25763476950 | 22100 | 22050 | 22100 | 22050 | 247 |
| 414 | 20230713 | 135200 | 25758018500 | 22100 | 22050 | 22100 | 22050 | 51 |
| 415 | 20230713 | 135100 | 25756893900 | 22050 | 22000 | 22050 | 22000 | 445 |
| 416 | 20230713 | 135000 | 25747081900 | 22000 | 22050 | 22050 | 22000 | 204 |
| 417 | 20230713 | 134900 | 25742592550 | 22050 | 21950 | 22050 | 21950 | 283 |
| 418 | 20230713 | 134800 | 25736357700 | 21950 | 22000 | 22000 | 21950 | 92 |
| 419 | 20230713 | 134700 | 25734334000 | 22000 | 21850 | 22000 | 21850 | 1705 |
| 420 | 20230713 | 134600 | 25696879300 | 21850 | 21900 | 21900 | 21850 | 824 |
| 421 | 20230713 | 134500 | 25678852500 | 21850 | 21900 | 21900 | 21850 | 714 |
| 422 | 20230713 | 134400 | 25663246400 | 21850 | 21850 | 21950 | 21800 | 1308 |
| 423 | 20230713 | 134300 | 25634654600 | 21850 | 21850 | 21850 | 21800 | 503 |
| 424 | 20230713 | 134200 | 25623664450 | 21850 | 21900 | 21900 | 21850 | 778 |
| 425 | 20230713 | 134100 | 25606662900 | 21850 | 21850 | 21850 | 21850 | 596 |
| 426 | 20230713 | 134000 | 25593640300 | 21900 | 21950 | 21950 | 21850 | 3015 |
| 427 | 20230713 | 133900 | 25527611250 | 22000 | 21950 | 22000 | 21950 | 66 |
| 428 | 20230713 | 133800 | 25526161500 | 21950 | 21950 | 21950 | 21950 | 14 |
| 429 | 20230713 | 133700 | 25525854200 | 21950 | 21950 | 22000 | 21950 | 710 |
| 430 | 20230713 | 133600 | 25510264250 | 21950 | 21950 | 22000 | 21900 | 584 |
| 431 | 20230713 | 133500 | 25497453100 | 21950 | 21950 | 22000 | 21900 | 2437 |
| 432 | 20230713 | 133400 | 25443972300 | 21950 | 21950 | 21950 | 21950 | 1148 |
| 433 | 20230713 | 133300 | 25418773700 | 21950 | 22000 | 22000 | 21950 | 6 |
| 434 | 20230713 | 133200 | 25418641850 | 22000 | 21950 | 22000 | 21950 | 684 |
| 435 | 20230713 | 133100 | 25403595800 | 21950 | 21950 | 21950 | 21950 | 776 |
| 436 | 20230713 | 133000 | 25386562600 | 22000 | 22000 | 22000 | 22000 | 189 |
| 437 | 20230713 | 132900 | 25382404600 | 22000 | 22000 | 22000 | 21950 | 145 |
| 438 | 20230713 | 132800 | 25379215650 | 22000 | 21950 | 22000 | 21950 | 262 |
| 439 | 20230713 | 132700 | 25373464500 | 21950 | 22000 | 22000 | 21950 | 433 |
| 440 | 20230713 | 132600 | 25363942350 | 22000 | 22000 | 22000 | 22000 | 301 |
| 441 | 20230713 | 132500 | 25357320350 | 22000 | 22050 | 22050 | 22000 | 253 |
| 442 | 20230713 | 132400 | 25351749350 | 22000 | 22000 | 22000 | 22000 | 408 |
| 443 | 20230713 | 132300 | 25342773350 | 22000 | 22050 | 22050 | 22000 | 358 |
| 444 | 20230713 | 132200 | 25334896850 | 22050 | 22000 | 22050 | 22000 | 253 |
| 445 | 20230713 | 132100 | 25329320700 | 22000 | 22000 | 22050 | 22000 | 84 |
| 446 | 20230713 | 132000 | 25327471700 | 22050 | 22050 | 22050 | 22050 | 148 |
| 447 | 20230713 | 131900 | 25324208300 | 22050 | 22000 | 22050 | 22000 | 308 |
| 448 | 20230713 | 131800 | 25317432100 | 22000 | 22050 | 22050 | 22000 | 21 |
| 449 | 20230713 | 131700 | 25316969500 | 22050 | 22050 | 22050 | 22000 | 394 |
| 450 | 20230713 | 131600 | 25308282050 | 22050 | 22100 | 22100 | 22000 | 286 |
| 451 | 20230713 | 131500 | 25301986050 | 22000 | 22000 | 22100 | 22000 | 690 |
| 452 | 20230713 | 131400 | 25286781200 | 22050 | 22050 | 22100 | 22050 | 858 |
| 453 | 20230713 | 131300 | 25267862150 | 22050 | 22050 | 22100 | 22050 | 288 |
| 454 | 20230713 | 131200 | 25261506000 | 22050 | 22050 | 22100 | 22050 | 280 |
| 455 | 20230713 | 131100 | 25255329400 | 22000 | 22100 | 22100 | 22000 | 965 |
| 456 | 20230713 | 131000 | 25234045700 | 22100 | 22050 | 22100 | 22050 | 572 |
| 457 | 20230713 | 130900 | 25221424850 | 22000 | 22000 | 22050 | 22000 | 702 |
| 458 | 20230713 | 130800 | 25205952950 | 22000 | 22000 | 22000 | 22000 | 145 |
| 459 | 20230713 | 130700 | 25202762950 | 22000 | 21950 | 22000 | 21950 | 598 |
| 460 | 20230713 | 130600 | 25189608400 | 21950 | 22000 | 22000 | 21900 | 270 |
| 461 | 20230713 | 130500 | 25183688500 | 22000 | 22000 | 22000 | 21850 | 4780 |
| 462 | 20230713 | 130400 | 25078929350 | 22000 | 22150 | 22150 | 22000 | 1489 |
| 463 | 20230713 | 130300 | 25046046100 | 22150 | 22150 | 22200 | 22100 | 1148 |
| 464 | 20230713 | 130200 | 25020606800 | 22150 | 22150 | 22200 | 22100 | 1047 |
| 465 | 20230713 | 130100 | 24997407000 | 22100 | 22150 | 22150 | 22100 | 609 |
| 466 | 20230713 | 130000 | 24983947450 | 22150 | 22100 | 22150 | 22100 | 767 |
| 467 | 20230713 | 125900 | 24966984250 | 22100 | 22050 | 22100 | 22050 | 333 |
| 468 | 20230713 | 125800 | 24959626950 | 22050 | 22000 | 22050 | 22000 | 298 |
| 469 | 20230713 | 125700 | 24953059100 | 22000 | 22050 | 22050 | 22000 | 267 |
| 470 | 20230713 | 125600 | 24947183100 | 22000 | 22000 | 22050 | 22000 | 581 |
| 471 | 20230713 | 125500 | 24934375100 | 22050 | 21950 | 22050 | 21950 | 464 |
| 472 | 20230713 | 125400 | 24924166150 | 22000 | 22000 | 22000 | 22000 | 12 |
| 473 | 20230713 | 125300 | 24923902150 | 22000 | 21950 | 22000 | 21950 | 42 |
| 474 | 20230713 | 125200 | 24922980150 | 21950 | 22050 | 22050 | 21950 | 26 |
| 475 | 20230713 | 125100 | 24922409350 | 21950 | 22050 | 22050 | 21950 | 15 |
| 476 | 20230713 | 125000 | 24922079600 | 21950 | 22000 | 22050 | 21900 | 1199 |
| 477 | 20230713 | 124900 | 24895711400 | 22050 | 22000 | 22050 | 22000 | 692 |
| 478 | 20230713 | 124800 | 24880458500 | 22000 | 21950 | 22000 | 21950 | 499 |
| 479 | 20230713 | 124700 | 24869490450 | 22000 | 21900 | 22000 | 21900 | 897 |
| 480 | 20230713 | 124600 | 24849845700 | 21850 | 21900 | 21900 | 21850 | 233 |
| 481 | 20230713 | 124500 | 24844754500 | 21850 | 21850 | 21900 | 21800 | 714 |
| 482 | 20230713 | 124400 | 24829158150 | 21850 | 21900 | 21900 | 21850 | 2427 |
| 483 | 20230713 | 124300 | 24776126300 | 21900 | 21900 | 21900 | 21900 | 643 |
| 484 | 20230713 | 124200 | 24762044600 | 21900 | 21900 | 21900 | 21900 | 912 |
| 485 | 20230713 | 124100 | 24742071800 | 21900 | 21800 | 21900 | 21800 | 1185 |
| 486 | 20230713 | 124000 | 24716193350 | 21800 | 21850 | 21850 | 21800 | 605 |
| 487 | 20230713 | 123900 | 24703000650 | 21800 | 21800 | 21900 | 21800 | 583 |
| 488 | 20230713 | 123800 | 24690288550 | 21800 | 21800 | 21950 | 21750 | 1128 |
| 489 | 20230713 | 123700 | 24665673700 | 21750 | 21800 | 21800 | 21650 | 6173 |
| 490 | 20230713 | 123600 | 24531482500 | 21800 | 21950 | 21950 | 21800 | 12964 |
| 491 | 20230713 | 123500 | 24248134900 | 22000 | 22050 | 22050 | 21900 | 4086 |
| 492 | 20230713 | 123400 | 24158324250 | 22050 | 22050 | 22050 | 22050 | 472 |
| 493 | 20230713 | 123300 | 24147916650 | 22050 | 22050 | 22100 | 22050 | 172 |
| 494 | 20230713 | 123200 | 24144120500 | 22100 | 22100 | 22100 | 22050 | 70 |
| 495 | 20230713 | 123100 | 24142574950 | 22100 | 22100 | 22100 | 22050 | 340 |
| 496 | 20230713 | 123000 | 24135070550 | 22050 | 22100 | 22100 | 22000 | 735 |
| 497 | 20230713 | 122900 | 24118877000 | 22050 | 22100 | 22100 | 22050 | 321 |
| 498 | 20230713 | 122800 | 24111791050 | 22100 | 22000 | 22200 | 22000 | 863 |
| 499 | 20230713 | 122700 | 24092722900 | 22000 | 22000 | 22000 | 21950 | 629 |
| 500 | 20230713 | 122600 | 24078915050 | 21950 | 22000 | 22000 | 21950 | 613 |
| 501 | 20230713 | 122500 | 24065459450 | 21950 | 22000 | 22050 | 21950 | 3108 |
| 502 | 20230713 | 122400 | 23997174400 | 22000 | 22000 | 22000 | 22000 | 539 |
| 503 | 20230713 | 122300 | 23985316400 | 22000 | 21950 | 22000 | 21950 | 594 |
| 504 | 20230713 | 122200 | 23972249500 | 21950 | 21950 | 22000 | 21950 | 1326 |
| 505 | 20230713 | 122100 | 23943143700 | 21950 | 22000 | 22050 | 21950 | 1170 |
| 506 | 20230713 | 122000 | 23917430550 | 22000 | 22050 | 22100 | 22000 | 5332 |
| 507 | 20230713 | 121900 | 23799982750 | 22050 | 22150 | 22150 | 22050 | 102 |
| 508 | 20230713 | 121800 | 23797727850 | 22100 | 22150 | 22150 | 22100 | 418 |
| 509 | 20230713 | 121700 | 23788488650 | 22150 | 22150 | 22150 | 22100 | 499 |
| 510 | 20230713 | 121600 | 23777440800 | 22100 | 22100 | 22100 | 22100 | 510 |
| 511 | 20230713 | 121500 | 23766169800 | 22100 | 22100 | 22150 | 22100 | 460 |
| 512 | 20230713 | 121400 | 23756003700 | 22100 | 22100 | 22100 | 22100 | 587 |
| 513 | 20230713 | 121300 | 23743031000 | 22100 | 22050 | 22100 | 22050 | 104 |
| 514 | 20230713 | 121200 | 23740737350 | 22150 | 22100 | 22150 | 22050 | 627 |
| 515 | 20230713 | 121100 | 23726880650 | 22100 | 22100 | 22150 | 22100 | 334 |
| 516 | 20230713 | 121000 | 23719490750 | 22050 | 22100 | 22100 | 22050 | 726 |
| 517 | 20230713 | 120900 | 23703446650 | 22100 | 22050 | 22100 | 22050 | 84 |
| 518 | 20230713 | 120800 | 23701592600 | 22100 | 22050 | 22100 | 22000 | 1265 |
| 519 | 20230713 | 120700 | 23673739750 | 22150 | 22150 | 22150 | 22050 | 1972 |
| 520 | 20230713 | 120600 | 23630240050 | 22100 | 22100 | 22150 | 22100 | 298 |
| 521 | 20230713 | 120500 | 23623652900 | 22100 | 22150 | 22150 | 22100 | 530 |
| 522 | 20230713 | 120400 | 23611937450 | 22150 | 22100 | 22150 | 22100 | 135 |
| 523 | 20230713 | 120300 | 23608953850 | 22100 | 22100 | 22100 | 22100 | 497 |
| 524 | 20230713 | 120200 | 23597970150 | 22100 | 22050 | 22100 | 22050 | 171 |
| 525 | 20230713 | 120100 | 23594192200 | 22100 | 22050 | 22100 | 22050 | 468 |
| 526 | 20230713 | 120000 | 23583858600 | 22050 | 22100 | 22150 | 22050 | 674 |
| 527 | 20230713 | 115900 | 23568973200 | 22150 | 22100 | 22150 | 22100 | 228 |
| 528 | 20230713 | 115800 | 23563932100 | 22100 | 22050 | 22150 | 22050 | 594 |
| 529 | 20230713 | 115700 | 23550810700 | 22100 | 22100 | 22100 | 22100 | 136 |
| 530 | 20230713 | 115600 | 23547805100 | 22100 | 22100 | 22150 | 22100 | 254 |
| 531 | 20230713 | 115500 | 23542189200 | 22100 | 22150 | 22150 | 22100 | 1428 |
| 532 | 20230713 | 115400 | 23510617750 | 22150 | 22150 | 22150 | 22100 | 188 |
| 533 | 20230713 | 115300 | 23506456850 | 22150 | 22150 | 22150 | 22150 | 1051 |
| 534 | 20230713 | 115200 | 23483177200 | 22150 | 22150 | 22150 | 22100 | 120 |
| 535 | 20230713 | 115100 | 23480519350 | 22200 | 22200 | 22200 | 22150 | 497 |
| 536 | 20230713 | 115000 | 23469510400 | 22250 | 22150 | 22250 | 22100 | 433 |
| 537 | 20230713 | 114900 | 23459895800 | 22200 | 22100 | 22250 | 22100 | 1309 |
| 538 | 20230713 | 114800 | 23430835750 | 22100 | 22100 | 22100 | 22000 | 855 |
| 539 | 20230713 | 114700 | 23411969650 | 22100 | 22050 | 22100 | 22050 | 619 |
| 540 | 20230713 | 114600 | 23398299150 | 22000 | 22150 | 22200 | 22000 | 6084 |
| 541 | 20230713 | 114500 | 23264021950 | 22150 | 22150 | 22200 | 22100 | 532 |
| 542 | 20230713 | 114400 | 23252241400 | 22150 | 22150 | 22150 | 22150 | 259 |
| 543 | 20230713 | 114300 | 23246504550 | 22200 | 22200 | 22200 | 22100 | 404 |
| 544 | 20230713 | 114200 | 23237562700 | 22200 | 22200 | 22250 | 22100 | 853 |
| 545 | 20230713 | 114100 | 23218671150 | 22200 | 22200 | 22250 | 22150 | 1968 |
| 546 | 20230713 | 114000 | 23175013900 | 22200 | 22150 | 22200 | 22050 | 1587 |
| 547 | 20230713 | 113900 | 23139842250 | 22250 | 22000 | 22250 | 22000 | 6826 |
| 548 | 20230713 | 113800 | 22988644550 | 22000 | 21950 | 22000 | 21950 | 1541 |
| 549 | 20230713 | 113700 | 22954816950 | 21950 | 21950 | 22000 | 21900 | 1721 |
| 550 | 20230713 | 113600 | 22917012200 | 21900 | 21950 | 21950 | 21900 | 829 |
| 551 | 20230713 | 113500 | 22898854750 | 21950 | 22000 | 22000 | 21900 | 594 |
| 552 | 20230713 | 113400 | 22885816100 | 22000 | 21950 | 22000 | 21900 | 446 |
| 553 | 20230713 | 113300 | 22876031950 | 21950 | 21900 | 21950 | 21850 | 1132 |
| 554 | 20230713 | 113200 | 22851238650 | 21900 | 21850 | 21900 | 21800 | 796 |
| 555 | 20230713 | 113100 | 22833835700 | 21850 | 21950 | 21950 | 21800 | 4838 |
| 556 | 20230713 | 113000 | 22728155500 | 21900 | 21950 | 21950 | 21850 | 2347 |
| 557 | 20230713 | 112900 | 22676772750 | 21950 | 22000 | 22050 | 21950 | 2007 |
| 558 | 20230713 | 112800 | 22632670950 | 22000 | 22000 | 22050 | 21950 | 3255 |
| 559 | 20230713 | 112700 | 22561147750 | 22000 | 22100 | 22100 | 22000 | 1867 |
| 560 | 20230713 | 112600 | 22519986750 | 22100 | 22100 | 22100 | 22050 | 1124 |
| 561 | 20230713 | 112500 | 22495172450 | 22050 | 22100 | 22100 | 22050 | 3779 |
| 562 | 20230713 | 112400 | 22411687750 | 22050 | 21950 | 22050 | 21900 | 4461 |
| 563 | 20230713 | 112300 | 22313661250 | 21950 | 22100 | 22100 | 21850 | 11506 |
| 564 | 20230713 | 112200 | 22061113600 | 22100 | 22150 | 22150 | 22050 | 8314 |
| 565 | 20230713 | 112100 | 21877552100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 566 | 20230713 | 112000 | 21877552100 | 22000 | 22100 | 22100 | 22000 | 5896 |
| 567 | 20230713 | 111900 | 21747739950 | 22100 | 22200 | 22200 | 22000 | 12072 |
| 568 | 20230713 | 111800 | 21481316500 | 22150 | 22200 | 22250 | 22150 | 7452 |
| 569 | 20230713 | 111700 | 21315974800 | 22250 | 22350 | 22400 | 22200 | 6793 |
| 570 | 20230713 | 111600 | 21164535150 | 22350 | 22400 | 22400 | 22350 | 2173 |
| 571 | 20230713 | 111500 | 21115904500 | 22400 | 22450 | 22450 | 22400 | 543 |
| 572 | 20230713 | 111400 | 21103732550 | 22450 | 22500 | 22500 | 22400 | 2066 |
| 573 | 20230713 | 111300 | 21057313100 | 22550 | 22450 | 22550 | 22450 | 1266 |
| 574 | 20230713 | 111200 | 21028869850 | 22450 | 22500 | 22500 | 22400 | 964 |
| 575 | 20230713 | 111100 | 21007243650 | 22400 | 22450 | 22450 | 22400 | 570 |
| 576 | 20230713 | 111000 | 20994448850 | 22450 | 22400 | 22450 | 22350 | 1170 |
| 577 | 20230713 | 110900 | 20968226200 | 22350 | 22350 | 22400 | 22350 | 1535 |
| 578 | 20230713 | 110800 | 20933913800 | 22400 | 22350 | 22400 | 22300 | 1821 |
| 579 | 20230713 | 110700 | 20893264150 | 22350 | 22350 | 22450 | 22300 | 5708 |
| 580 | 20230713 | 110600 | 20765560350 | 22500 | 22600 | 22600 | 22350 | 8012 |
| 581 | 20230713 | 110500 | 20585771750 | 22600 | 22500 | 22600 | 22500 | 3513 |
| 582 | 20230713 | 110400 | 20506560500 | 22450 | 22450 | 22500 | 22400 | 2056 |
| 583 | 20230713 | 110300 | 20460444650 | 22400 | 22550 | 22550 | 22350 | 7518 |
| 584 | 20230713 | 110200 | 20291511650 | 22550 | 22550 | 22600 | 22550 | 724 |
| 585 | 20230713 | 110100 | 20275184600 | 22550 | 22600 | 22650 | 22550 | 3549 |
| 586 | 20230713 | 110000 | 20195054550 | 22650 | 22650 | 22700 | 22650 | 113 |
| 587 | 20230713 | 105900 | 20192494000 | 22700 | 22650 | 22700 | 22600 | 1421 |
| 588 | 20230713 | 105800 | 20160305250 | 22700 | 22700 | 22750 | 22600 | 1515 |
| 589 | 20230713 | 105700 | 20125967250 | 22750 | 22700 | 22750 | 22650 | 542 |
| 590 | 20230713 | 105600 | 20113645450 | 22700 | 22650 | 22750 | 22650 | 1631 |
| 591 | 20230713 | 105500 | 20076662400 | 22650 | 22650 | 22700 | 22600 | 1346 |
| 592 | 20230713 | 105400 | 20046178700 | 22650 | 22600 | 22650 | 22550 | 4012 |
| 593 | 20230713 | 105300 | 19955526600 | 22600 | 22700 | 22700 | 22600 | 9258 |
| 594 | 20230713 | 105200 | 19746002250 | 22700 | 22750 | 22800 | 22700 | 2767 |
| 595 | 20230713 | 105100 | 19683186250 | 22700 | 22700 | 22750 | 22650 | 2448 |
| 596 | 20230713 | 105000 | 19627613750 | 22700 | 22750 | 22750 | 22650 | 5943 |
| 597 | 20230713 | 104900 | 19492791300 | 22750 | 22750 | 22750 | 22700 | 606 |
| 598 | 20230713 | 104800 | 19479007300 | 22750 | 22750 | 22850 | 22750 | 1055 |
| 599 | 20230713 | 104700 | 19455003500 | 22750 | 22700 | 22800 | 22650 | 3840 |
| 600 | 20230713 | 104600 | 19367776200 | 22700 | 22850 | 22850 | 22700 | 2669 |
| 601 | 20230713 | 104500 | 19307060650 | 22850 | 22750 | 22900 | 22750 | 549 |
| 602 | 20230713 | 104400 | 19294517700 | 22850 | 22800 | 22850 | 22750 | 2832 |
| 603 | 20230713 | 104300 | 19229932000 | 22850 | 22900 | 22900 | 22850 | 1648 |
| 604 | 20230713 | 104200 | 19192270300 | 22850 | 22950 | 23000 | 22850 | 1761 |
| 605 | 20230713 | 104100 | 19151914100 | 23000 | 23000 | 23000 | 22950 | 923 |
| 606 | 20230713 | 104000 | 19130700200 | 23050 | 23000 | 23050 | 22800 | 2855 |
| 607 | 20230713 | 103900 | 19065312050 | 23000 | 22800 | 23250 | 22750 | 10299 |
| 608 | 20230713 | 103800 | 18828460050 | 22750 | 22750 | 22850 | 22700 | 4851 |
| 609 | 20230713 | 103700 | 18718010100 | 22750 | 22900 | 22900 | 22750 | 6648 |
| 610 | 20230713 | 103600 | 18566450500 | 22900 | 22900 | 23000 | 22900 | 5490 |
| 611 | 20230713 | 103500 | 18440535700 | 22900 | 22950 | 22950 | 22850 | 3179 |
| 612 | 20230713 | 103400 | 18367746450 | 22900 | 23050 | 23050 | 22900 | 7854 |
| 613 | 20230713 | 103300 | 18187368800 | 23050 | 23150 | 23200 | 23050 | 4570 |
| 614 | 20230713 | 103200 | 18081841850 | 23150 | 23100 | 23150 | 23050 | 2110 |
| 615 | 20230713 | 103100 | 18033130450 | 23050 | 23150 | 23150 | 23050 | 6632 |
| 616 | 20230713 | 103000 | 17880080100 | 23150 | 23200 | 23250 | 23150 | 4512 |
| 617 | 20230713 | 102900 | 17775504850 | 23200 | 23250 | 23250 | 23200 | 2374 |
| 618 | 20230713 | 102800 | 17720348400 | 23250 | 23250 | 23300 | 23200 | 2609 |
| 619 | 20230713 | 102700 | 17659708950 | 23300 | 23150 | 23300 | 23150 | 1536 |
| 620 | 20230713 | 102600 | 17624046850 | 23150 | 23250 | 23250 | 23100 | 6714 |
| 621 | 20230713 | 102500 | 17468507850 | 23200 | 23300 | 23400 | 23200 | 3653 |
| 622 | 20230713 | 102400 | 17383618600 | 23400 | 23400 | 23500 | 23250 | 8320 |
| 623 | 20230713 | 102300 | 17189586650 | 23450 | 23400 | 23450 | 23350 | 2013 |
| 624 | 20230713 | 102200 | 17142458950 | 23400 | 23400 | 23400 | 23350 | 1985 |
| 625 | 20230713 | 102100 | 17096088600 | 23400 | 23400 | 23500 | 23350 | 2635 |
| 626 | 20230713 | 102000 | 17034459950 | 23400 | 23500 | 23550 | 23400 | 3650 |
| 627 | 20230713 | 101900 | 16948956300 | 23500 | 23450 | 23550 | 23450 | 1880 |
| 628 | 20230713 | 101800 | 16904793150 | 23500 | 23500 | 23600 | 23450 | 1997 |
| 629 | 20230713 | 101700 | 16857889050 | 23500 | 23400 | 23650 | 23400 | 3484 |
| 630 | 20230713 | 101600 | 16775906000 | 23400 | 23650 | 23650 | 23350 | 7672 |
| 631 | 20230713 | 101500 | 16595571800 | 23650 | 23500 | 23700 | 23450 | 5946 |
| 632 | 20230713 | 101400 | 16455433950 | 23500 | 23600 | 23650 | 23400 | 9621 |
| 633 | 20230713 | 101300 | 16229265800 | 23600 | 23800 | 23800 | 23600 | 10792 |
| 634 | 20230713 | 101200 | 15973787700 | 23800 | 23800 | 23900 | 23750 | 5924 |
| 635 | 20230713 | 101100 | 15832673550 | 23800 | 24000 | 24050 | 23750 | 12210 |
| 636 | 20230713 | 101000 | 15541024750 | 23950 | 23900 | 24150 | 23850 | 10779 |
| 637 | 20230713 | 100900 | 15282274500 | 24000 | 24500 | 24500 | 23850 | 30974 |
| 638 | 20230713 | 100800 | 14531540050 | 24500 | 23900 | 24500 | 23800 | 32012 |
| 639 | 20230713 | 100700 | 13758455500 | 23800 | 23900 | 23950 | 23650 | 37883 |
| 640 | 20230713 | 100600 | 12856686950 | 23850 | 24400 | 24450 | 23800 | 69524 |
| 641 | 20230713 | 100500 | 11168710350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 642 | 20230713 | 100400 | 11168710350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 643 | 20230713 | 100300 | 11168710350 | 24350 | 23950 | 24350 | 23900 | 40741 |
| 644 | 20230713 | 100200 | 10184294950 | 23950 | 23700 | 23950 | 23700 | 5827 |
| 645 | 20230713 | 100100 | 10045502150 | 23750 | 23900 | 24000 | 23650 | 20921 |
| 646 | 20230713 | 100000 | 9546295450 | 23900 | 23500 | 23950 | 23450 | 17422 |
| 647 | 20230713 | 095900 | 9132859600 | 23450 | 23450 | 23600 | 23350 | 5373 |
| 648 | 20230713 | 095800 | 9006902100 | 23550 | 23700 | 23800 | 23400 | 13893 |
| 649 | 20230713 | 095700 | 8679399150 | 23700 | 23350 | 23900 | 23350 | 32763 |
| 650 | 20230713 | 095600 | 7904951050 | 23400 | 23400 | 23450 | 23350 | 2256 |
| 651 | 20230713 | 095500 | 7852168550 | 23400 | 23250 | 23400 | 23250 | 5869 |
| 652 | 20230713 | 095400 | 7715220350 | 23200 | 23300 | 23300 | 23200 | 1230 |
| 653 | 20230713 | 095300 | 7686632650 | 23250 | 23300 | 23300 | 23250 | 761 |
| 654 | 20230713 | 095200 | 7668913700 | 23300 | 23300 | 23350 | 23250 | 628 |
| 655 | 20230713 | 095100 | 7654283450 | 23300 | 23200 | 23300 | 23150 | 1354 |
| 656 | 20230713 | 095000 | 7622808900 | 23200 | 23150 | 23200 | 23100 | 245 |
| 657 | 20230713 | 094900 | 7617141100 | 23200 | 23150 | 23200 | 23100 | 967 |
| 658 | 20230713 | 094800 | 7594759800 | 23150 | 23200 | 23250 | 23150 | 649 |
| 659 | 20230713 | 094700 | 7579714350 | 23000 | 23350 | 23350 | 23000 | 5644 |
| 660 | 20230713 | 094600 | 7448631150 | 23300 | 23100 | 23300 | 23000 | 6575 |
| 661 | 20230713 | 094500 | 7296131950 | 23000 | 23150 | 23150 | 23000 | 879 |
| 662 | 20230713 | 094400 | 7275891600 | 23150 | 23050 | 23150 | 23000 | 2666 |
| 663 | 20230713 | 094300 | 7214485150 | 23000 | 23050 | 23100 | 22950 | 2791 |
| 664 | 20230713 | 094200 | 7150252750 | 23000 | 23050 | 23200 | 23000 | 2439 |
| 665 | 20230713 | 094100 | 7093949550 | 23050 | 23050 | 23050 | 23000 | 2977 |
| 666 | 20230713 | 094000 | 7025407900 | 23050 | 23100 | 23100 | 23050 | 981 |
| 667 | 20230713 | 093900 | 7002792000 | 23050 | 23100 | 23100 | 23000 | 1677 |
| 668 | 20230713 | 093800 | 6964159400 | 23100 | 23100 | 23150 | 23050 | 1223 |
| 669 | 20230713 | 093700 | 6935946950 | 23100 | 23100 | 23200 | 23100 | 1424 |
| 670 | 20230713 | 093600 | 6903036450 | 23200 | 23200 | 23300 | 23150 | 1669 |
| 671 | 20230713 | 093500 | 6864309700 | 23250 | 23250 | 23300 | 23200 | 3534 |
| 672 | 20230713 | 093400 | 6782126000 | 23250 | 23250 | 23300 | 23150 | 4846 |
| 673 | 20230713 | 093300 | 6669534800 | 23250 | 23100 | 23300 | 23000 | 5154 |
| 674 | 20230713 | 093200 | 6550257700 | 23100 | 23000 | 23150 | 23000 | 622 |
| 675 | 20230713 | 093100 | 6535939100 | 23000 | 23000 | 23150 | 23000 | 4705 |
| 676 | 20230713 | 093000 | 6427627450 | 23000 | 23100 | 23100 | 22950 | 4264 |
| 677 | 20230713 | 092900 | 6329530000 | 23000 | 23150 | 23200 | 23000 | 4347 |
| 678 | 20230713 | 092800 | 6229119950 | 23150 | 23150 | 23200 | 23050 | 4191 |
| 679 | 20230713 | 092700 | 6132208300 | 23150 | 23300 | 23300 | 23150 | 2928 |
| 680 | 20230713 | 092600 | 6064177200 | 23300 | 23250 | 23300 | 23150 | 1384 |
| 681 | 20230713 | 092500 | 6032024000 | 23200 | 23100 | 23300 | 23000 | 3232 |
| 682 | 20230713 | 092400 | 5957166550 | 23100 | 23300 | 23300 | 23050 | 7072 |
| 683 | 20230713 | 092300 | 5793777800 | 23300 | 23250 | 23300 | 23200 | 2003 |
| 684 | 20230713 | 092200 | 5747238600 | 23250 | 23400 | 23450 | 23200 | 6502 |
| 685 | 20230713 | 092100 | 5595465950 | 23400 | 23200 | 23450 | 23200 | 5365 |
| 686 | 20230713 | 092000 | 5470203500 | 23200 | 23300 | 23350 | 23200 | 3604 |
| 687 | 20230713 | 091900 | 5386338100 | 23300 | 23300 | 23350 | 23300 | 2546 |
| 688 | 20230713 | 091800 | 5326968300 | 23350 | 23100 | 23350 | 23100 | 2655 |
| 689 | 20230713 | 091700 | 5265382350 | 23100 | 23300 | 23300 | 23100 | 7100 |
| 690 | 20230713 | 091600 | 5100843200 | 23300 | 23050 | 23450 | 23050 | 12462 |
| 691 | 20230713 | 091500 | 4810349750 | 23000 | 22900 | 23200 | 22900 | 6314 |
| 692 | 20230713 | 091400 | 4664657400 | 23000 | 23250 | 23250 | 22900 | 10049 |
| 693 | 20230713 | 091300 | 4432949750 | 23200 | 23450 | 23500 | 23200 | 11404 |
| 694 | 20230713 | 091200 | 4166898050 | 23450 | 23600 | 23600 | 23400 | 13550 |
| 695 | 20230713 | 091100 | 3848543000 | 23600 | 23100 | 23650 | 23050 | 19763 |
| 696 | 20230713 | 091000 | 3383663150 | 23300 | 23600 | 23600 | 23050 | 17119 |
| 697 | 20230713 | 090900 | 2984487250 | 23450 | 23050 | 23700 | 23000 | 50254 |
| 698 | 20230713 | 090800 | 1804799450 | 23000 | 22700 | 23100 | 22650 | 16194 |
| 699 | 20230713 | 090700 | 1433477300 | 22750 | 22500 | 22850 | 22500 | 6039 |
| 700 | 20230713 | 090600 | 1296501900 | 22500 | 22400 | 22600 | 22400 | 7147 |
| 701 | 20230713 | 090500 | 1135535200 | 22400 | 22350 | 22450 | 22250 | 8199 |
| 702 | 20230713 | 090400 | 952208200 | 22400 | 22100 | 22550 | 22100 | 9123 |
| 703 | 20230713 | 090300 | 748016000 | 22100 | 22150 | 22300 | 22100 | 4141 |
| 704 | 20230713 | 090200 | 656257600 | 22150 | 22400 | 22450 | 22150 | 8456 |
| 705 | 20230713 | 090100 | 467606550 | 22400 | 22300 | 22450 | 22250 | 11443 |
| 706 | 20230713 | 090000 | 211975900 | 22350 | 22150 | 22350 | 22150 | 8910 |