38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 205200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 3 | 20230712 | 205100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20230712 | 205000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20230712 | 204900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20230712 | 204800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20230712 | 204700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20230712 | 204600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20230712 | 204500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20230712 | 204400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20230712 | 204300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20230712 | 204200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20230712 | 204100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20230712 | 204000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20230712 | 203900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20230712 | 203800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20230712 | 203700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20230712 | 203600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20230712 | 203500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20230712 | 203400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20230712 | 203300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20230712 | 203200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20230712 | 203100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20230712 | 203000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20230712 | 202900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20230712 | 202800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20230712 | 202700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20230712 | 202600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20230712 | 202500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20230712 | 202400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20230712 | 202300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20230712 | 202200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 33 | 20230712 | 202100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20230712 | 202000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20230712 | 201900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20230712 | 201800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20230712 | 201700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20230712 | 201600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20230712 | 201500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20230712 | 201400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20230712 | 201300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20230712 | 201200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20230712 | 201100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20230712 | 201000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20230712 | 200900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20230712 | 200800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20230712 | 200700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20230712 | 200600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20230712 | 200500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20230712 | 200400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20230712 | 200300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20230712 | 200200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20230712 | 200100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20230712 | 200000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20230712 | 195900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20230712 | 195800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20230712 | 195700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20230712 | 195600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20230712 | 195500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20230712 | 195400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20230712 | 195300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20230712 | 195200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 63 | 20230712 | 195100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20230712 | 195000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20230712 | 194900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20230712 | 194800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20230712 | 194700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20230712 | 194600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20230712 | 194500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20230712 | 194400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20230712 | 194300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20230712 | 194200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20230712 | 194100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20230712 | 194000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20230712 | 193900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20230712 | 193800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20230712 | 193700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20230712 | 193600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20230712 | 193500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20230712 | 193400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20230712 | 193300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20230712 | 193200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20230712 | 193100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20230712 | 193000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20230712 | 192900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20230712 | 192800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20230712 | 192700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20230712 | 192600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20230712 | 192500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20230712 | 192400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20230712 | 192300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20230712 | 192200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 93 | 20230712 | 192100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20230712 | 192000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20230712 | 191900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20230712 | 191800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20230712 | 191700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20230712 | 191600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20230712 | 191500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20230712 | 191400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20230712 | 191300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20230712 | 191200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20230712 | 191100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20230712 | 191000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20230712 | 190900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20230712 | 190800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20230712 | 190700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20230712 | 190600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20230712 | 190500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20230712 | 190400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20230712 | 190300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20230712 | 190200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20230712 | 190100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20230712 | 190000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20230712 | 185900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20230712 | 185800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20230712 | 185700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20230712 | 185600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20230712 | 185500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20230712 | 185400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20230712 | 185300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20230712 | 185200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 123 | 20230712 | 185100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20230712 | 185000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20230712 | 184900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20230712 | 184800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20230712 | 184700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20230712 | 184600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20230712 | 184500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20230712 | 184400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20230712 | 184300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20230712 | 184200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20230712 | 184100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20230712 | 184000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20230712 | 183900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20230712 | 183800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20230712 | 183700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20230712 | 183600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20230712 | 183500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20230712 | 183400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20230712 | 183300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20230712 | 183200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20230712 | 183100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20230712 | 183000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20230712 | 182900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20230712 | 182800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20230712 | 182700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20230712 | 182600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20230712 | 182500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20230712 | 182400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20230712 | 182300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20230712 | 182200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 153 | 20230712 | 182100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20230712 | 182000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20230712 | 181900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20230712 | 181800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20230712 | 181700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20230712 | 181600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20230712 | 181500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20230712 | 181400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20230712 | 181300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20230712 | 181200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20230712 | 181100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20230712 | 181000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20230712 | 180900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20230712 | 180800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20230712 | 180700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20230712 | 180600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20230712 | 180500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20230712 | 180400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20230712 | 180300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20230712 | 180200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20230712 | 180100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20230712 | 180000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20230712 | 175900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20230712 | 175800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20230712 | 175700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20230712 | 175600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20230712 | 175500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20230712 | 175400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20230712 | 175300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20230712 | 175200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 183 | 20230712 | 175100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20230712 | 175000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20230712 | 174900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20230712 | 174800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20230712 | 174700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20230712 | 174600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20230712 | 174500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20230712 | 174400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20230712 | 174300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20230712 | 174200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20230712 | 174100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20230712 | 174000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20230712 | 173900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20230712 | 173800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20230712 | 173700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20230712 | 173600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20230712 | 173500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20230712 | 173400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20230712 | 173300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20230712 | 173200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20230712 | 173100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20230712 | 173000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20230712 | 172900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20230712 | 172800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20230712 | 172700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20230712 | 172600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20230712 | 172500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20230712 | 172400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20230712 | 172300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20230712 | 172200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 213 | 20230712 | 172100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20230712 | 172000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20230712 | 171900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20230712 | 171800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20230712 | 171700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20230712 | 171600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20230712 | 171500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20230712 | 171400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20230712 | 171300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20230712 | 171200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20230712 | 171100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20230712 | 171000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20230712 | 170900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20230712 | 170800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20230712 | 170700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20230712 | 170600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20230712 | 170500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20230712 | 170400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20230712 | 170300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20230712 | 170200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20230712 | 170100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20230712 | 170000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20230712 | 165900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20230712 | 165800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20230712 | 165700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20230712 | 165600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20230712 | 165500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20230712 | 165400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20230712 | 165300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20230712 | 165200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 243 | 20230712 | 165100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20230712 | 165000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20230712 | 164900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20230712 | 164800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20230712 | 164700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20230712 | 164600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20230712 | 164500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20230712 | 164400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20230712 | 164300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20230712 | 164200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20230712 | 164100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20230712 | 164000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20230712 | 163900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20230712 | 163800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20230712 | 163700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20230712 | 163600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20230712 | 163500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20230712 | 163400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20230712 | 163300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20230712 | 163200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20230712 | 163100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 264 | 20230712 | 163000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20230712 | 162900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20230712 | 162800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20230712 | 162700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20230712 | 162600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20230712 | 162500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20230712 | 162400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20230712 | 162300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 272 | 20230712 | 162200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 273 | 20230712 | 162100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 274 | 20230712 | 162000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 275 | 20230712 | 161900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 276 | 20230712 | 161800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 277 | 20230712 | 161700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 278 | 20230712 | 161600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 279 | 20230712 | 161500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 280 | 20230712 | 161400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 281 | 20230712 | 161300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 282 | 20230712 | 161200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 283 | 20230712 | 161100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 284 | 20230712 | 161000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 285 | 20230712 | 160900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 286 | 20230712 | 160800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 287 | 20230712 | 160700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 288 | 20230712 | 160600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 289 | 20230712 | 160500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 290 | 20230712 | 160400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 291 | 20230712 | 160300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 292 | 20230712 | 160200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 293 | 20230712 | 160100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 294 | 20230712 | 160000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 295 | 20230712 | 155900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 296 | 20230712 | 155800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 297 | 20230712 | 155700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 298 | 20230712 | 155600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 299 | 20230712 | 155500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 300 | 20230712 | 155400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 301 | 20230712 | 155300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 302 | 20230712 | 155200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 303 | 20230712 | 155100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 304 | 20230712 | 155000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 305 | 20230712 | 154900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 306 | 20230712 | 154800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 307 | 20230712 | 154700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 308 | 20230712 | 154600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 309 | 20230712 | 154500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 310 | 20230712 | 154400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 311 | 20230712 | 154300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 312 | 20230712 | 154200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 313 | 20230712 | 154100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 314 | 20230712 | 154000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 315 | 20230712 | 153900 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 316 | 20230712 | 153800 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 317 | 20230712 | 153700 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 318 | 20230712 | 153600 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 319 | 20230712 | 153500 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 320 | 20230712 | 153400 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 321 | 20230712 | 153300 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 322 | 20230712 | 153200 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 323 | 20230712 | 153100 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 324 | 20230712 | 153000 | 11214639000 | 29200 | 29200 | 29200 | 29200 | 5644 |
| 325 | 20230712 | 152900 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 326 | 20230712 | 152800 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 327 | 20230712 | 152700 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 328 | 20230712 | 152600 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 329 | 20230712 | 152500 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 330 | 20230712 | 152400 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 331 | 20230712 | 152300 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 332 | 20230712 | 152200 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 333 | 20230712 | 152100 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 334 | 20230712 | 152000 | 11049834200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 335 | 20230712 | 151900 | 11049834200 | 29150 | 29200 | 29200 | 29150 | 1158 |
| 336 | 20230712 | 151800 | 11016041150 | 29200 | 29150 | 29200 | 29100 | 1605 |
| 337 | 20230712 | 151700 | 10969264850 | 29150 | 29100 | 29150 | 29050 | 1366 |
| 338 | 20230712 | 151600 | 10929515050 | 29050 | 29100 | 29100 | 29050 | 485 |
| 339 | 20230712 | 151500 | 10915406650 | 29050 | 29100 | 29100 | 29050 | 1940 |
| 340 | 20230712 | 151400 | 10859004300 | 29100 | 29100 | 29150 | 29100 | 2430 |
| 341 | 20230712 | 151300 | 10788236500 | 29150 | 29150 | 29150 | 29100 | 738 |
| 342 | 20230712 | 151200 | 10766739850 | 29100 | 29150 | 29150 | 29100 | 207 |
| 343 | 20230712 | 151100 | 10760712050 | 29150 | 29150 | 29200 | 29150 | 621 |
| 344 | 20230712 | 151000 | 10742609800 | 29150 | 29150 | 29200 | 29150 | 377 |
| 345 | 20230712 | 150900 | 10731619250 | 29150 | 29100 | 29150 | 29100 | 3452 |
| 346 | 20230712 | 150800 | 10631105500 | 29100 | 29000 | 29100 | 29000 | 1969 |
| 347 | 20230712 | 150700 | 10573937700 | 29000 | 29000 | 29050 | 28950 | 1525 |
| 348 | 20230712 | 150600 | 10529713850 | 28950 | 28950 | 29000 | 28950 | 430 |
| 349 | 20230712 | 150500 | 10517260300 | 28950 | 29000 | 29000 | 28900 | 81 |
| 350 | 20230712 | 150400 | 10514915550 | 29000 | 28950 | 29000 | 28900 | 492 |
| 351 | 20230712 | 150300 | 10500652100 | 28950 | 28950 | 28950 | 28950 | 528 |
| 352 | 20230712 | 150200 | 10485366500 | 28900 | 28950 | 28950 | 28900 | 830 |
| 353 | 20230712 | 150100 | 10461353050 | 28950 | 29000 | 29000 | 28950 | 187 |
| 354 | 20230712 | 150000 | 10455936600 | 29000 | 29000 | 29000 | 29000 | 75 |
| 355 | 20230712 | 145900 | 10453761600 | 29000 | 28950 | 29000 | 28950 | 897 |
| 356 | 20230712 | 145800 | 10427792600 | 28950 | 29000 | 29000 | 28950 | 1104 |
| 357 | 20230712 | 145700 | 10395812000 | 29000 | 29000 | 29000 | 28950 | 235 |
| 358 | 20230712 | 145600 | 10389007000 | 29000 | 29000 | 29000 | 28950 | 1000 |
| 359 | 20230712 | 145500 | 10360009500 | 29000 | 29000 | 29000 | 29000 | 135 |
| 360 | 20230712 | 145400 | 10356094500 | 29000 | 29000 | 29000 | 28950 | 627 |
| 361 | 20230712 | 145300 | 10337936500 | 29000 | 28950 | 29000 | 28950 | 376 |
| 362 | 20230712 | 145200 | 10327035150 | 28950 | 29000 | 29000 | 28950 | 155 |
| 363 | 20230712 | 145100 | 10322547700 | 29000 | 29000 | 29000 | 28950 | 106 |
| 364 | 20230712 | 145000 | 10319474950 | 28950 | 28950 | 28950 | 28950 | 805 |
| 365 | 20230712 | 144900 | 10296170200 | 28950 | 28950 | 29000 | 28950 | 92 |
| 366 | 20230712 | 144800 | 10293506650 | 29000 | 28950 | 29000 | 28950 | 204 |
| 367 | 20230712 | 144700 | 10287600650 | 28950 | 29000 | 29000 | 28950 | 341 |
| 368 | 20230712 | 144600 | 10277727800 | 29000 | 29000 | 29000 | 28950 | 1317 |
| 369 | 20230712 | 144500 | 10239591900 | 29000 | 28950 | 29000 | 28950 | 670 |
| 370 | 20230712 | 144400 | 10220163450 | 28950 | 29000 | 29000 | 28950 | 39 |
| 371 | 20230712 | 144300 | 10219032950 | 29000 | 28950 | 29000 | 28950 | 595 |
| 372 | 20230712 | 144200 | 10201807650 | 29000 | 29000 | 29000 | 29000 | 15 |
| 373 | 20230712 | 144100 | 10201372650 | 29000 | 29000 | 29000 | 29000 | 700 |
| 374 | 20230712 | 144000 | 10181072650 | 29050 | 29050 | 29050 | 29050 | 5 |
| 375 | 20230712 | 143900 | 10180927400 | 29000 | 29050 | 29050 | 29000 | 34 |
| 376 | 20230712 | 143800 | 10179939750 | 29050 | 29050 | 29050 | 28950 | 143 |
| 377 | 20230712 | 143700 | 10175786000 | 29050 | 29000 | 29050 | 28950 | 570 |
| 378 | 20230712 | 143600 | 10159258250 | 29000 | 29000 | 29000 | 28950 | 442 |
| 379 | 20230712 | 143500 | 10146452750 | 29000 | 29000 | 29000 | 28950 | 205 |
| 380 | 20230712 | 143400 | 10140514300 | 29000 | 29000 | 29000 | 29000 | 433 |
| 381 | 20230712 | 143300 | 10127957300 | 28950 | 29000 | 29000 | 28950 | 240 |
| 382 | 20230712 | 143200 | 10120998900 | 29000 | 29000 | 29000 | 29000 | 327 |
| 383 | 20230712 | 143100 | 10111515900 | 29000 | 29000 | 29050 | 29000 | 132 |
| 384 | 20230712 | 143000 | 10107687850 | 29000 | 29000 | 29000 | 29000 | 224 |
| 385 | 20230712 | 142900 | 10101191850 | 29000 | 29000 | 29000 | 29000 | 419 |
| 386 | 20230712 | 142800 | 10089040850 | 28950 | 29000 | 29050 | 28950 | 892 |
| 387 | 20230712 | 142700 | 10063170850 | 29000 | 29000 | 29050 | 29000 | 435 |
| 388 | 20230712 | 142600 | 10050555800 | 29050 | 29000 | 29050 | 29000 | 40 |
| 389 | 20230712 | 142500 | 10049394550 | 29000 | 29050 | 29050 | 29000 | 239 |
| 390 | 20230712 | 142400 | 10042460600 | 29050 | 29050 | 29050 | 29050 | 9 |
| 391 | 20230712 | 142300 | 10042199150 | 29050 | 29050 | 29050 | 29000 | 1203 |
| 392 | 20230712 | 142200 | 10007302000 | 29050 | 29000 | 29050 | 29000 | 234 |
| 393 | 20230712 | 142100 | 10000511450 | 29000 | 29050 | 29050 | 29000 | 260 |
| 394 | 20230712 | 142000 | 9992968450 | 29050 | 29000 | 29050 | 29000 | 212 |
| 395 | 20230712 | 141900 | 9986818000 | 29050 | 29050 | 29050 | 29000 | 825 |
| 396 | 20230712 | 141800 | 9962888050 | 29000 | 29050 | 29050 | 29000 | 692 |
| 397 | 20230712 | 141700 | 9942811700 | 29050 | 29050 | 29050 | 29050 | 258 |
| 398 | 20230712 | 141600 | 9935316800 | 29050 | 29050 | 29050 | 29050 | 420 |
| 399 | 20230712 | 141500 | 9923115800 | 29050 | 29050 | 29050 | 29000 | 397 |
| 400 | 20230712 | 141400 | 9911601950 | 29050 | 29000 | 29050 | 29000 | 468 |
| 401 | 20230712 | 141300 | 9898027200 | 29000 | 29050 | 29050 | 29000 | 180 |
| 402 | 20230712 | 141200 | 9892805200 | 29050 | 29000 | 29050 | 29000 | 57 |
| 403 | 20230712 | 141100 | 9891151600 | 29000 | 29050 | 29050 | 29000 | 108 |
| 404 | 20230712 | 141000 | 9888015100 | 29050 | 29100 | 29100 | 29050 | 1292 |
| 405 | 20230712 | 140900 | 9850456900 | 29100 | 29050 | 29100 | 29050 | 335 |
| 406 | 20230712 | 140800 | 9840724200 | 29050 | 29050 | 29100 | 29050 | 51 |
| 407 | 20230712 | 140700 | 9839242150 | 29050 | 29050 | 29100 | 29050 | 732 |
| 408 | 20230712 | 140600 | 9817972550 | 29100 | 29100 | 29100 | 29100 | 2169 |
| 409 | 20230712 | 140500 | 9754854650 | 29100 | 29100 | 29150 | 29100 | 298 |
| 410 | 20230712 | 140400 | 9746182800 | 29100 | 29050 | 29150 | 29050 | 1151 |
| 411 | 20230712 | 140300 | 9712708550 | 29050 | 29100 | 29100 | 29050 | 157 |
| 412 | 20230712 | 140200 | 9708140250 | 29100 | 29100 | 29100 | 29100 | 43 |
| 413 | 20230712 | 140100 | 9706888950 | 29100 | 29050 | 29100 | 29050 | 51 |
| 414 | 20230712 | 140000 | 9705407350 | 29050 | 29100 | 29100 | 29050 | 207 |
| 415 | 20230712 | 135900 | 9699388750 | 29050 | 29150 | 29150 | 29050 | 1027 |
| 416 | 20230712 | 135800 | 9669520400 | 29100 | 29100 | 29100 | 29100 | 443 |
| 417 | 20230712 | 135700 | 9656629100 | 29100 | 29150 | 29150 | 29100 | 302 |
| 418 | 20230712 | 135600 | 9647840400 | 29150 | 29100 | 29150 | 29100 | 276 |
| 419 | 20230712 | 135500 | 9639805350 | 29150 | 29150 | 29150 | 29100 | 169 |
| 420 | 20230712 | 135400 | 9634880750 | 29150 | 29150 | 29150 | 29100 | 212 |
| 421 | 20230712 | 135300 | 9628704650 | 29150 | 29200 | 29200 | 29100 | 135 |
| 422 | 20230712 | 135200 | 9624769750 | 29200 | 29150 | 29200 | 29150 | 323 |
| 423 | 20230712 | 135100 | 9615353750 | 29150 | 29150 | 29150 | 29150 | 240 |
| 424 | 20230712 | 135000 | 9608357750 | 29150 | 29200 | 29200 | 29150 | 12 |
| 425 | 20230712 | 134900 | 9608007600 | 29200 | 29200 | 29200 | 29150 | 251 |
| 426 | 20230712 | 134800 | 9600679900 | 29200 | 29150 | 29200 | 29150 | 359 |
| 427 | 20230712 | 134700 | 9590213900 | 29150 | 29150 | 29150 | 29100 | 856 |
| 428 | 20230712 | 134600 | 9565279000 | 29150 | 29150 | 29150 | 29150 | 45 |
| 429 | 20230712 | 134500 | 9563967250 | 29150 | 29150 | 29150 | 29150 | 123 |
| 430 | 20230712 | 134400 | 9560381800 | 29150 | 29150 | 29150 | 29150 | 372 |
| 431 | 20230712 | 134300 | 9549538000 | 29150 | 29100 | 29150 | 29100 | 599 |
| 432 | 20230712 | 134200 | 9532106100 | 29100 | 29150 | 29150 | 29100 | 56 |
| 433 | 20230712 | 134100 | 9530475500 | 29150 | 29150 | 29150 | 29150 | 82 |
| 434 | 20230712 | 134000 | 9528085200 | 29150 | 29100 | 29150 | 29100 | 610 |
| 435 | 20230712 | 133900 | 9510334150 | 29100 | 29100 | 29100 | 29100 | 27 |
| 436 | 20230712 | 133800 | 9509548450 | 29100 | 29100 | 29100 | 29050 | 104 |
| 437 | 20230712 | 133700 | 9506524200 | 29100 | 29100 | 29100 | 29100 | 108 |
| 438 | 20230712 | 133600 | 9503381400 | 29050 | 29100 | 29100 | 29050 | 61 |
| 439 | 20230712 | 133500 | 9501607300 | 29100 | 29100 | 29100 | 29100 | 113 |
| 440 | 20230712 | 133400 | 9498319000 | 29100 | 29100 | 29100 | 29100 | 149 |
| 441 | 20230712 | 133300 | 9493983100 | 29100 | 29100 | 29100 | 29100 | 122 |
| 442 | 20230712 | 133200 | 9490432900 | 29050 | 29100 | 29100 | 29050 | 524 |
| 443 | 20230712 | 133100 | 9475185050 | 29100 | 29100 | 29100 | 29050 | 248 |
| 444 | 20230712 | 133000 | 9467968750 | 29050 | 29100 | 29100 | 29050 | 79 |
| 445 | 20230712 | 132900 | 9465670850 | 29100 | 29100 | 29100 | 29100 | 233 |
| 446 | 20230712 | 132800 | 9458890550 | 29100 | 29100 | 29100 | 29050 | 255 |
| 447 | 20230712 | 132700 | 9451475050 | 29100 | 29100 | 29100 | 29100 | 796 |
| 448 | 20230712 | 132600 | 9428311450 | 29100 | 29050 | 29100 | 29050 | 65 |
| 449 | 20230712 | 132500 | 9426421250 | 29050 | 29050 | 29050 | 29050 | 225 |
| 450 | 20230712 | 132400 | 9419885000 | 29050 | 29050 | 29050 | 29050 | 410 |
| 451 | 20230712 | 132300 | 9407974500 | 29050 | 29000 | 29050 | 29000 | 25 |
| 452 | 20230712 | 132200 | 9407248400 | 29000 | 29000 | 29000 | 29000 | 100 |
| 453 | 20230712 | 132100 | 9404348400 | 29050 | 29100 | 29100 | 29050 | 496 |
| 454 | 20230712 | 132000 | 9389939450 | 29050 | 29050 | 29100 | 29050 | 525 |
| 455 | 20230712 | 131900 | 9374688150 | 29050 | 29050 | 29050 | 29050 | 368 |
| 456 | 20230712 | 131800 | 9363997750 | 29000 | 29000 | 29000 | 29000 | 83 |
| 457 | 20230712 | 131700 | 9361590750 | 29050 | 28950 | 29050 | 28950 | 4556 |
| 458 | 20230712 | 131600 | 9229494000 | 28950 | 28950 | 28950 | 28900 | 235 |
| 459 | 20230712 | 131500 | 9222691950 | 28950 | 28900 | 28950 | 28900 | 37 |
| 460 | 20230712 | 131400 | 9221621100 | 28950 | 28950 | 28950 | 28950 | 360 |
| 461 | 20230712 | 131300 | 9211199100 | 28950 | 28900 | 28950 | 28900 | 270 |
| 462 | 20230712 | 131200 | 9203393350 | 28950 | 28900 | 28950 | 28900 | 341 |
| 463 | 20230712 | 131100 | 9193537950 | 28900 | 28900 | 28900 | 28900 | 188 |
| 464 | 20230712 | 131000 | 9188104750 | 28900 | 28950 | 28950 | 28900 | 144 |
| 465 | 20230712 | 130900 | 9183940950 | 28950 | 28950 | 28950 | 28900 | 132 |
| 466 | 20230712 | 130800 | 9180123050 | 28950 | 28950 | 28950 | 28950 | 95 |
| 467 | 20230712 | 130700 | 9177372800 | 28950 | 28950 | 28950 | 28950 | 349 |
| 468 | 20230712 | 130600 | 9167269250 | 28950 | 28900 | 29000 | 28900 | 402 |
| 469 | 20230712 | 130500 | 9155641300 | 28900 | 28950 | 28950 | 28900 | 876 |
| 470 | 20230712 | 130400 | 9130317000 | 28950 | 28900 | 28950 | 28900 | 200 |
| 471 | 20230712 | 130300 | 9124532950 | 28950 | 28950 | 28950 | 28950 | 203 |
| 472 | 20230712 | 130200 | 9118656100 | 28950 | 28950 | 28950 | 28950 | 406 |
| 473 | 20230712 | 130100 | 9106902400 | 28900 | 28950 | 28950 | 28900 | 194 |
| 474 | 20230712 | 130000 | 9101295150 | 28950 | 28950 | 28950 | 28900 | 41 |
| 475 | 20230712 | 125900 | 9100109250 | 28950 | 28950 | 28950 | 28900 | 188 |
| 476 | 20230712 | 125800 | 9094674650 | 28950 | 28950 | 28950 | 28950 | 657 |
| 477 | 20230712 | 125700 | 9075654500 | 28950 | 28950 | 28950 | 28950 | 43 |
| 478 | 20230712 | 125600 | 9074409650 | 28950 | 28950 | 28950 | 28950 | 56 |
| 479 | 20230712 | 125500 | 9072788450 | 28950 | 28950 | 28950 | 28900 | 260 |
| 480 | 20230712 | 125400 | 9065266450 | 28950 | 28950 | 28950 | 28900 | 248 |
| 481 | 20230712 | 125300 | 9058096750 | 28950 | 28950 | 28950 | 28900 | 227 |
| 482 | 20230712 | 125200 | 9051525900 | 28950 | 28950 | 28950 | 28900 | 258 |
| 483 | 20230712 | 125100 | 9044061050 | 28950 | 28950 | 29000 | 28950 | 457 |
| 484 | 20230712 | 125000 | 9030811900 | 28950 | 28900 | 28950 | 28900 | 231 |
| 485 | 20230712 | 124900 | 9024124500 | 28950 | 28950 | 29000 | 28950 | 565 |
| 486 | 20230712 | 124800 | 9007767700 | 28950 | 29000 | 29000 | 28950 | 62 |
| 487 | 20230712 | 124700 | 9005969800 | 29000 | 28950 | 29000 | 28950 | 7 |
| 488 | 20230712 | 124600 | 9005767050 | 29000 | 29000 | 29000 | 28950 | 145 |
| 489 | 20230712 | 124500 | 9001563050 | 28950 | 29000 | 29000 | 28950 | 37 |
| 490 | 20230712 | 124400 | 9000490600 | 29000 | 28950 | 29000 | 28950 | 2367 |
| 491 | 20230712 | 124300 | 8931965450 | 28950 | 28950 | 28950 | 28950 | 167 |
| 492 | 20230712 | 124200 | 8927130800 | 28900 | 28900 | 28950 | 28900 | 201 |
| 493 | 20230712 | 124100 | 8921318600 | 28950 | 28950 | 28950 | 28950 | 77 |
| 494 | 20230712 | 124000 | 8919089450 | 28900 | 28900 | 28950 | 28900 | 223 |
| 495 | 20230712 | 123900 | 8912638150 | 28900 | 28900 | 28950 | 28900 | 428 |
| 496 | 20230712 | 123800 | 8900268150 | 28900 | 28900 | 28900 | 28850 | 955 |
| 497 | 20230712 | 123700 | 8872671350 | 28900 | 28900 | 28900 | 28900 | 61 |
| 498 | 20230712 | 123600 | 8870908450 | 28900 | 28950 | 28950 | 28850 | 1529 |
| 499 | 20230712 | 123500 | 8826725100 | 28950 | 28950 | 28950 | 28900 | 143 |
| 500 | 20230712 | 123400 | 8822585400 | 28950 | 28900 | 28950 | 28900 | 280 |
| 501 | 20230712 | 123300 | 8814489900 | 28900 | 28900 | 28950 | 28900 | 778 |
| 502 | 20230712 | 123200 | 8792003250 | 28900 | 28950 | 28950 | 28900 | 134 |
| 503 | 20230712 | 123100 | 8788125600 | 28900 | 28950 | 28950 | 28900 | 855 |
| 504 | 20230712 | 123000 | 8763373900 | 28950 | 28900 | 28950 | 28900 | 170 |
| 505 | 20230712 | 122900 | 8758460600 | 28950 | 28950 | 28950 | 28950 | 32 |
| 506 | 20230712 | 122800 | 8757534200 | 28950 | 28950 | 28950 | 28900 | 200 |
| 507 | 20230712 | 122700 | 8751753850 | 28900 | 28900 | 28950 | 28900 | 36 |
| 508 | 20230712 | 122600 | 8750713400 | 28900 | 28950 | 28950 | 28900 | 357 |
| 509 | 20230712 | 122500 | 8740395450 | 28950 | 28950 | 28950 | 28900 | 340 |
| 510 | 20230712 | 122400 | 8730553200 | 28950 | 28950 | 28950 | 28900 | 157 |
| 511 | 20230712 | 122300 | 8726015450 | 28950 | 28950 | 28950 | 28900 | 48 |
| 512 | 20230712 | 122200 | 8724626550 | 28950 | 28900 | 28950 | 28900 | 115 |
| 513 | 20230712 | 122100 | 8721298600 | 28900 | 28950 | 28950 | 28900 | 127 |
| 514 | 20230712 | 122000 | 8717627250 | 28950 | 28950 | 28950 | 28950 | 6 |
| 515 | 20230712 | 121900 | 8717453550 | 28950 | 28900 | 28950 | 28900 | 78 |
| 516 | 20230712 | 121800 | 8715198050 | 28950 | 28950 | 28950 | 28900 | 111 |
| 517 | 20230712 | 121700 | 8711988550 | 28900 | 28900 | 28900 | 28900 | 89 |
| 518 | 20230712 | 121600 | 8709416450 | 28900 | 28950 | 28950 | 28900 | 323 |
| 519 | 20230712 | 121500 | 8700081150 | 28950 | 28950 | 28950 | 28950 | 252 |
| 520 | 20230712 | 121400 | 8692785750 | 28950 | 28900 | 28950 | 28900 | 131 |
| 521 | 20230712 | 121300 | 8688998800 | 28900 | 28900 | 28900 | 28900 | 6 |
| 522 | 20230712 | 121200 | 8688825400 | 28900 | 28900 | 28900 | 28900 | 277 |
| 523 | 20230712 | 121100 | 8680820100 | 28900 | 28950 | 28950 | 28900 | 499 |
| 524 | 20230712 | 121000 | 8666398750 | 28900 | 28900 | 28900 | 28900 | 73 |
| 525 | 20230712 | 120900 | 8664289050 | 28900 | 28950 | 28950 | 28900 | 320 |
| 526 | 20230712 | 120800 | 8655028550 | 28950 | 28900 | 28950 | 28900 | 230 |
| 527 | 20230712 | 120700 | 8648375650 | 28900 | 28950 | 28950 | 28900 | 74 |
| 528 | 20230712 | 120600 | 8646236900 | 28950 | 28950 | 28950 | 28950 | 52 |
| 529 | 20230712 | 120500 | 8644731500 | 28950 | 28900 | 28950 | 28900 | 482 |
| 530 | 20230712 | 120400 | 8630796200 | 28900 | 28950 | 28950 | 28900 | 142 |
| 531 | 20230712 | 120300 | 8626687000 | 28950 | 28950 | 28950 | 28950 | 72 |
| 532 | 20230712 | 120200 | 8624602600 | 28900 | 28900 | 28950 | 28900 | 111 |
| 533 | 20230712 | 120100 | 8621394650 | 28900 | 28900 | 28900 | 28900 | 306 |
| 534 | 20230712 | 120000 | 8612551250 | 28900 | 28900 | 28900 | 28850 | 375 |
| 535 | 20230712 | 115900 | 8601717500 | 28900 | 28850 | 28900 | 28850 | 69 |
| 536 | 20230712 | 115800 | 8599726300 | 28850 | 28850 | 28850 | 28800 | 345 |
| 537 | 20230712 | 115700 | 8589782300 | 28850 | 28850 | 28850 | 28850 | 183 |
| 538 | 20230712 | 115600 | 8584502750 | 28850 | 28850 | 28850 | 28800 | 315 |
| 539 | 20230712 | 115500 | 8575416550 | 28850 | 28850 | 28850 | 28850 | 487 |
| 540 | 20230712 | 115400 | 8561366600 | 28850 | 28850 | 28850 | 28800 | 55 |
| 541 | 20230712 | 115300 | 8559781850 | 28800 | 28800 | 28850 | 28750 | 807 |
| 542 | 20230712 | 115200 | 8536543300 | 28800 | 28800 | 28850 | 28800 | 106 |
| 543 | 20230712 | 115100 | 8533489000 | 28800 | 28800 | 28800 | 28800 | 457 |
| 544 | 20230712 | 115000 | 8520327400 | 28800 | 28750 | 28800 | 28750 | 181 |
| 545 | 20230712 | 114900 | 8515122450 | 28800 | 28750 | 28800 | 28700 | 859 |
| 546 | 20230712 | 114800 | 8490437750 | 28750 | 28750 | 28750 | 28650 | 329 |
| 547 | 20230712 | 114700 | 8480998150 | 28700 | 28700 | 28700 | 28700 | 958 |
| 548 | 20230712 | 114600 | 8453503550 | 28700 | 28700 | 28750 | 28700 | 553 |
| 549 | 20230712 | 114500 | 8437631600 | 28750 | 28700 | 28750 | 28700 | 2076 |
| 550 | 20230712 | 114400 | 8378050100 | 28700 | 28700 | 28700 | 28650 | 1618 |
| 551 | 20230712 | 114300 | 8331621850 | 28650 | 28750 | 28750 | 28600 | 6577 |
| 552 | 20230712 | 114200 | 8143018600 | 28750 | 28750 | 28800 | 28700 | 2904 |
| 553 | 20230712 | 114100 | 8059533800 | 28800 | 28750 | 28800 | 28750 | 191 |
| 554 | 20230712 | 114000 | 8054036300 | 28800 | 28800 | 28800 | 28750 | 3588 |
| 555 | 20230712 | 113900 | 7950815050 | 28850 | 28800 | 28850 | 28800 | 1230 |
| 556 | 20230712 | 113800 | 7915390950 | 28850 | 28800 | 28850 | 28800 | 2494 |
| 557 | 20230712 | 113700 | 7843562800 | 28850 | 28850 | 28850 | 28850 | 692 |
| 558 | 20230712 | 113600 | 7823598600 | 28850 | 28850 | 28900 | 28850 | 42 |
| 559 | 20230712 | 113500 | 7822386750 | 28800 | 28850 | 28900 | 28800 | 610 |
| 560 | 20230712 | 113400 | 7804807250 | 28850 | 28850 | 28850 | 28850 | 34 |
| 561 | 20230712 | 113300 | 7803826350 | 28900 | 28900 | 28900 | 28850 | 3161 |
| 562 | 20230712 | 113200 | 7712630150 | 28900 | 28900 | 28900 | 28850 | 28 |
| 563 | 20230712 | 113100 | 7711821000 | 28900 | 28900 | 28900 | 28850 | 178 |
| 564 | 20230712 | 113000 | 7706683550 | 28900 | 28850 | 28900 | 28850 | 260 |
| 565 | 20230712 | 112900 | 7699178650 | 28900 | 28900 | 28900 | 28850 | 659 |
| 566 | 20230712 | 112800 | 7680162900 | 28900 | 28900 | 28900 | 28850 | 75 |
| 567 | 20230712 | 112700 | 7677998750 | 28900 | 28900 | 28900 | 28900 | 439 |
| 568 | 20230712 | 112600 | 7665311650 | 28900 | 28850 | 28900 | 28850 | 1229 |
| 569 | 20230712 | 112500 | 7629854100 | 28850 | 28900 | 28900 | 28850 | 1041 |
| 570 | 20230712 | 112400 | 7599819100 | 28900 | 28900 | 28900 | 28900 | 1360 |
| 571 | 20230712 | 112300 | 7560515100 | 28950 | 28950 | 28950 | 28900 | 1236 |
| 572 | 20230712 | 112200 | 7524792900 | 28950 | 28900 | 28950 | 28900 | 180 |
| 573 | 20230712 | 112100 | 7519590600 | 28900 | 28900 | 28900 | 28850 | 577 |
| 574 | 20230712 | 112000 | 7502918100 | 28900 | 28900 | 28900 | 28900 | 131 |
| 575 | 20230712 | 111900 | 7499132200 | 28900 | 28900 | 28900 | 28850 | 193 |
| 576 | 20230712 | 111800 | 7493557000 | 28900 | 28900 | 28900 | 28850 | 294 |
| 577 | 20230712 | 111700 | 7485060650 | 28850 | 28900 | 28900 | 28850 | 604 |
| 578 | 20230712 | 111600 | 7467620300 | 28850 | 28850 | 28900 | 28850 | 493 |
| 579 | 20230712 | 111500 | 7453394550 | 28850 | 28950 | 28950 | 28850 | 2419 |
| 580 | 20230712 | 111400 | 7383519300 | 28950 | 28950 | 29000 | 28900 | 626 |
| 581 | 20230712 | 111300 | 7365409000 | 28950 | 28950 | 29000 | 28950 | 589 |
| 582 | 20230712 | 111200 | 7348357400 | 28950 | 28900 | 28950 | 28900 | 551 |
| 583 | 20230712 | 111100 | 7332406200 | 28950 | 28900 | 28950 | 28900 | 793 |
| 584 | 20230712 | 111000 | 7309484800 | 28900 | 29000 | 29050 | 28900 | 2122 |
| 585 | 20230712 | 110900 | 7248016950 | 29000 | 29000 | 29000 | 29000 | 119 |
| 586 | 20230712 | 110800 | 7244565950 | 29000 | 29000 | 29050 | 28950 | 2552 |
| 587 | 20230712 | 110700 | 7170606400 | 29050 | 29050 | 29050 | 29000 | 681 |
| 588 | 20230712 | 110600 | 7150825850 | 29100 | 29050 | 29100 | 29050 | 29 |
| 589 | 20230712 | 110500 | 7149983000 | 29050 | 29050 | 29050 | 29000 | 305 |
| 590 | 20230712 | 110400 | 7141123300 | 29050 | 29000 | 29050 | 29000 | 203 |
| 591 | 20230712 | 110300 | 7135226450 | 29050 | 29100 | 29100 | 29000 | 300 |
| 592 | 20230712 | 110200 | 7126510350 | 29100 | 29050 | 29100 | 29050 | 417 |
| 593 | 20230712 | 110100 | 7114395950 | 29050 | 29100 | 29100 | 29050 | 1605 |
| 594 | 20230712 | 110000 | 7067719550 | 29050 | 29000 | 29050 | 29000 | 482 |
| 595 | 20230712 | 105900 | 7053732100 | 29050 | 29050 | 29100 | 29000 | 1360 |
| 596 | 20230712 | 105800 | 7014290750 | 29000 | 29100 | 29100 | 29000 | 2187 |
| 597 | 20230712 | 105700 | 6950857750 | 29100 | 29100 | 29100 | 29050 | 1109 |
| 598 | 20230712 | 105600 | 6918609800 | 29100 | 29050 | 29100 | 29050 | 159 |
| 599 | 20230712 | 105500 | 6913989900 | 29100 | 29100 | 29100 | 29050 | 1425 |
| 600 | 20230712 | 105400 | 6872593150 | 29100 | 29150 | 29150 | 29050 | 1126 |
| 601 | 20230712 | 105300 | 6839830300 | 29150 | 29150 | 29150 | 29100 | 189 |
| 602 | 20230712 | 105200 | 6834328900 | 29100 | 29100 | 29150 | 29100 | 128 |
| 603 | 20230712 | 105100 | 6830598000 | 29150 | 29150 | 29150 | 29100 | 690 |
| 604 | 20230712 | 105000 | 6810484550 | 29150 | 29150 | 29200 | 29150 | 320 |
| 605 | 20230712 | 104900 | 6801155700 | 29150 | 29150 | 29200 | 29150 | 572 |
| 606 | 20230712 | 104800 | 6784481650 | 29150 | 29150 | 29150 | 29100 | 1003 |
| 607 | 20230712 | 104700 | 6755248100 | 29150 | 29150 | 29200 | 29150 | 555 |
| 608 | 20230712 | 104600 | 6739056300 | 29150 | 29100 | 29150 | 29100 | 746 |
| 609 | 20230712 | 104500 | 6717311300 | 29150 | 29100 | 29150 | 29100 | 1053 |
| 610 | 20230712 | 104400 | 6686651200 | 29100 | 29050 | 29100 | 29050 | 349 |
| 611 | 20230712 | 104300 | 6676500350 | 29050 | 29050 | 29050 | 29000 | 1165 |
| 612 | 20230712 | 104200 | 6642658100 | 29000 | 28900 | 29050 | 28900 | 4235 |
| 613 | 20230712 | 104100 | 6519955100 | 28950 | 28900 | 28950 | 28900 | 1160 |
| 614 | 20230712 | 104000 | 6486415100 | 28950 | 28950 | 28950 | 28900 | 1946 |
| 615 | 20230712 | 103900 | 6430109800 | 28900 | 28950 | 28950 | 28900 | 287 |
| 616 | 20230712 | 103800 | 6421813400 | 28950 | 28900 | 28950 | 28900 | 284 |
| 617 | 20230712 | 103700 | 6413598000 | 28950 | 28950 | 28950 | 28900 | 174 |
| 618 | 20230712 | 103600 | 6408561100 | 28950 | 28900 | 28950 | 28900 | 211 |
| 619 | 20230712 | 103500 | 6402456750 | 28900 | 28900 | 28950 | 28900 | 356 |
| 620 | 20230712 | 103400 | 6392168050 | 28900 | 28950 | 28950 | 28900 | 416 |
| 621 | 20230712 | 103300 | 6380137350 | 28950 | 28900 | 28950 | 28850 | 743 |
| 622 | 20230712 | 103200 | 6358667100 | 28900 | 28900 | 28900 | 28850 | 389 |
| 623 | 20230712 | 103100 | 6347431500 | 28900 | 28900 | 28900 | 28850 | 725 |
| 624 | 20230712 | 103000 | 6326480100 | 28900 | 28850 | 28900 | 28850 | 290 |
| 625 | 20230712 | 102900 | 6318105900 | 28850 | 28900 | 28900 | 28850 | 695 |
| 626 | 20230712 | 102800 | 6298049450 | 28900 | 28900 | 28900 | 28850 | 338 |
| 627 | 20230712 | 102700 | 6288289400 | 28900 | 28950 | 28950 | 28850 | 658 |
| 628 | 20230712 | 102600 | 6269283100 | 28950 | 28900 | 28950 | 28900 | 44 |
| 629 | 20230712 | 102500 | 6268010000 | 28900 | 28850 | 28950 | 28850 | 322 |
| 630 | 20230712 | 102400 | 6258703900 | 28900 | 28850 | 28900 | 28850 | 671 |
| 631 | 20230712 | 102300 | 6239340750 | 28850 | 28950 | 28950 | 28850 | 1088 |
| 632 | 20230712 | 102200 | 6207931300 | 28950 | 29000 | 29000 | 28950 | 2373 |
| 633 | 20230712 | 102100 | 6139128150 | 29000 | 28900 | 29000 | 28900 | 229 |
| 634 | 20230712 | 102000 | 6132495650 | 28900 | 28950 | 28950 | 28900 | 2336 |
| 635 | 20230712 | 101900 | 6064910150 | 28950 | 28950 | 28950 | 28900 | 362 |
| 636 | 20230712 | 101800 | 6054435250 | 28950 | 28950 | 28950 | 28900 | 810 |
| 637 | 20230712 | 101700 | 6031006550 | 28950 | 28950 | 28950 | 28900 | 767 |
| 638 | 20230712 | 101600 | 6008824400 | 29000 | 29000 | 29000 | 28900 | 365 |
| 639 | 20230712 | 101500 | 5998267800 | 28750 | 28950 | 29000 | 28750 | 8458 |
| 640 | 20230712 | 101400 | 5754381400 | 28950 | 29000 | 29050 | 28950 | 1361 |
| 641 | 20230712 | 101300 | 5714945350 | 29000 | 29050 | 29050 | 28950 | 1473 |
| 642 | 20230712 | 101200 | 5672202250 | 29000 | 29000 | 29050 | 29000 | 1472 |
| 643 | 20230712 | 101100 | 5629509850 | 29000 | 28800 | 29000 | 28800 | 2479 |
| 644 | 20230712 | 101000 | 5557958100 | 28800 | 28850 | 28850 | 28800 | 3853 |
| 645 | 20230712 | 100900 | 5446983600 | 28850 | 28900 | 28900 | 28800 | 3468 |
| 646 | 20230712 | 100800 | 5346970650 | 28850 | 28900 | 28900 | 28850 | 5826 |
| 647 | 20230712 | 100700 | 5178797350 | 28950 | 28900 | 29000 | 28900 | 579 |
| 648 | 20230712 | 100600 | 5162037550 | 28850 | 28950 | 28950 | 28850 | 2773 |
| 649 | 20230712 | 100500 | 5081855100 | 28900 | 28900 | 29000 | 28900 | 1732 |
| 650 | 20230712 | 100400 | 5031753200 | 28900 | 28950 | 29000 | 28900 | 3090 |
| 651 | 20230712 | 100300 | 4942334950 | 28950 | 29000 | 29000 | 28950 | 702 |
| 652 | 20230712 | 100200 | 4921990700 | 29000 | 28950 | 29000 | 28950 | 1592 |
| 653 | 20230712 | 100100 | 4875830700 | 28950 | 29000 | 29000 | 28900 | 1728 |
| 654 | 20230712 | 100000 | 4825833850 | 28950 | 29000 | 29050 | 28950 | 2246 |
| 655 | 20230712 | 095900 | 4760789300 | 29000 | 29000 | 29050 | 28950 | 5723 |
| 656 | 20230712 | 095800 | 4594977650 | 29000 | 29050 | 29050 | 29000 | 13037 |
| 657 | 20230712 | 095700 | 4216838150 | 29050 | 29100 | 29100 | 29050 | 4430 |
| 658 | 20230712 | 095600 | 4088110150 | 29100 | 29150 | 29150 | 29100 | 2271 |
| 659 | 20230712 | 095500 | 4022022100 | 29150 | 29150 | 29200 | 29100 | 2964 |
| 660 | 20230712 | 095400 | 3935623000 | 29150 | 29150 | 29200 | 29150 | 805 |
| 661 | 20230712 | 095300 | 3912154950 | 29150 | 29200 | 29200 | 29150 | 1309 |
| 662 | 20230712 | 095200 | 3873996450 | 29200 | 29200 | 29200 | 29150 | 728 |
| 663 | 20230712 | 095100 | 3852740500 | 29200 | 29200 | 29200 | 29150 | 688 |
| 664 | 20230712 | 095000 | 3832664050 | 29200 | 29150 | 29200 | 29100 | 1350 |
| 665 | 20230712 | 094900 | 3793288900 | 29150 | 29100 | 29150 | 29100 | 2105 |
| 666 | 20230712 | 094800 | 3731952250 | 29100 | 29100 | 29150 | 29050 | 5976 |
| 667 | 20230712 | 094700 | 3558046150 | 29100 | 29150 | 29200 | 29100 | 3353 |
| 668 | 20230712 | 094600 | 3460360200 | 29150 | 29200 | 29250 | 29150 | 323 |
| 669 | 20230712 | 094500 | 3450929700 | 29200 | 29250 | 29250 | 29200 | 1851 |
| 670 | 20230712 | 094400 | 3396877900 | 29250 | 29250 | 29250 | 29200 | 253 |
| 671 | 20230712 | 094300 | 3389479000 | 29250 | 29200 | 29250 | 29200 | 874 |
| 672 | 20230712 | 094200 | 3363946600 | 29200 | 29300 | 29300 | 29200 | 1218 |
| 673 | 20230712 | 094100 | 3328347050 | 29250 | 29250 | 29300 | 29250 | 1133 |
| 674 | 20230712 | 094000 | 3295205700 | 29250 | 29250 | 29300 | 29250 | 486 |
| 675 | 20230712 | 093900 | 3280985000 | 29250 | 29300 | 29350 | 29250 | 1099 |
| 676 | 20230712 | 093800 | 3248793150 | 29300 | 29300 | 29300 | 29250 | 630 |
| 677 | 20230712 | 093700 | 3230345550 | 29300 | 29350 | 29400 | 29300 | 715 |
| 678 | 20230712 | 093600 | 3209374250 | 29350 | 29300 | 29350 | 29250 | 1568 |
| 679 | 20230712 | 093500 | 3163399200 | 29300 | 29350 | 29350 | 29300 | 796 |
| 680 | 20230712 | 093400 | 3140047900 | 29350 | 29450 | 29450 | 29300 | 3619 |
| 681 | 20230712 | 093300 | 3033827350 | 29400 | 29400 | 29400 | 29350 | 626 |
| 682 | 20230712 | 093200 | 3015423700 | 29400 | 29350 | 29450 | 29350 | 2910 |
| 683 | 20230712 | 093100 | 2929873000 | 29350 | 29300 | 29350 | 29250 | 2109 |
| 684 | 20230712 | 093000 | 2868016150 | 29250 | 29250 | 29300 | 29200 | 1140 |
| 685 | 20230712 | 092900 | 2834691250 | 29250 | 29200 | 29300 | 29200 | 1787 |
| 686 | 20230712 | 092800 | 2782408750 | 29250 | 29250 | 29250 | 29200 | 1847 |
| 687 | 20230712 | 092700 | 2728410450 | 29250 | 29150 | 29250 | 29150 | 2470 |
| 688 | 20230712 | 092600 | 2656312800 | 29150 | 29150 | 29200 | 29100 | 3262 |
| 689 | 20230712 | 092500 | 2561233100 | 29100 | 29150 | 29150 | 29100 | 2155 |
| 690 | 20230712 | 092400 | 2498508900 | 29150 | 29150 | 29250 | 29100 | 3243 |
| 691 | 20230712 | 092300 | 2404001750 | 29100 | 29150 | 29300 | 29000 | 10031 |
| 692 | 20230712 | 092200 | 2112208800 | 29150 | 29250 | 29250 | 29100 | 7029 |
| 693 | 20230712 | 092100 | 1907211150 | 29250 | 29350 | 29350 | 29250 | 5007 |
| 694 | 20230712 | 092000 | 1760588400 | 29300 | 29450 | 29450 | 29300 | 8043 |
| 695 | 20230712 | 091900 | 1524292150 | 29450 | 29550 | 29550 | 29400 | 4331 |
| 696 | 20230712 | 091800 | 1396592100 | 29550 | 29500 | 29550 | 29450 | 3398 |
| 697 | 20230712 | 091700 | 1296346200 | 29600 | 29650 | 29700 | 29500 | 3234 |
| 698 | 20230712 | 091600 | 1200696750 | 29700 | 29650 | 29700 | 29550 | 5071 |
| 699 | 20230712 | 091500 | 1050565450 | 29650 | 29650 | 29750 | 29650 | 1985 |
| 700 | 20230712 | 091400 | 991683850 | 29700 | 29800 | 29850 | 29700 | 2922 |
| 701 | 20230712 | 091300 | 904757950 | 29800 | 29700 | 29900 | 29650 | 1204 |
| 702 | 20230712 | 091200 | 868932300 | 29750 | 29850 | 29850 | 29650 | 3175 |
| 703 | 20230712 | 091100 | 774545300 | 29800 | 29850 | 29900 | 29750 | 2240 |
| 704 | 20230712 | 091000 | 707771700 | 29900 | 29900 | 29900 | 29800 | 3249 |
| 705 | 20230712 | 090900 | 610738550 | 29950 | 30000 | 30000 | 29950 | 2433 |
| 706 | 20230712 | 090800 | 537811700 | 30000 | 30050 | 30050 | 30000 | 1714 |
| 707 | 20230712 | 090700 | 486380900 | 30000 | 30050 | 30100 | 30000 | 993 |
| 708 | 20230712 | 090600 | 456535550 | 30050 | 30050 | 30100 | 30050 | 2717 |
| 709 | 20230712 | 090500 | 374855700 | 30000 | 30000 | 30050 | 30000 | 2168 |
| 710 | 20230712 | 090400 | 309806700 | 30000 | 30100 | 30100 | 30000 | 3251 |
| 711 | 20230712 | 090300 | 212051350 | 30150 | 30200 | 30200 | 30100 | 858 |
| 712 | 20230712 | 090200 | 186202500 | 30200 | 30100 | 30250 | 30100 | 1844 |
| 713 | 20230712 | 090100 | 130534750 | 30150 | 30050 | 30150 | 30050 | 433 |
| 714 | 20230712 | 090000 | 117509650 | 30050 | 30150 | 30150 | 30050 | 3747 |