36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 201400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 3 | 20230712 | 201300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230712 | 201200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230712 | 201100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230712 | 201000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230712 | 200900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230712 | 200800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230712 | 200700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230712 | 200600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230712 | 200500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230712 | 200400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230712 | 200300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230712 | 200200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230712 | 200100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230712 | 200000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230712 | 195900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230712 | 195800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230712 | 195700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230712 | 195600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230712 | 195500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230712 | 195400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230712 | 195300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230712 | 195200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230712 | 195100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230712 | 195000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230712 | 194900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230712 | 194800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230712 | 194700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230712 | 194600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230712 | 194500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230712 | 194400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 33 | 20230712 | 194300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230712 | 194200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230712 | 194100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230712 | 194000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230712 | 193900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230712 | 193800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230712 | 193700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230712 | 193600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230712 | 193500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230712 | 193400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230712 | 193300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230712 | 193200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230712 | 193100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230712 | 193000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230712 | 192900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230712 | 192800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230712 | 192700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230712 | 192600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230712 | 192500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230712 | 192400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230712 | 192300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230712 | 192200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230712 | 192100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230712 | 192000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230712 | 191900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230712 | 191800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230712 | 191700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230712 | 191600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230712 | 191500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230712 | 191400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 63 | 20230712 | 191300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230712 | 191200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230712 | 191100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230712 | 191000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230712 | 190900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230712 | 190800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230712 | 190700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230712 | 190600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230712 | 190500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230712 | 190400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230712 | 190300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230712 | 190200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230712 | 190100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230712 | 190000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230712 | 185900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230712 | 185800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230712 | 185700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230712 | 185600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230712 | 185500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230712 | 185400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230712 | 185300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230712 | 185200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230712 | 185100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230712 | 185000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230712 | 184900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230712 | 184800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230712 | 184700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230712 | 184600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230712 | 184500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230712 | 184400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 93 | 20230712 | 184300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230712 | 184200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230712 | 184100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230712 | 184000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230712 | 183900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230712 | 183800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230712 | 183700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230712 | 183600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230712 | 183500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230712 | 183400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230712 | 183300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230712 | 183200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230712 | 183100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230712 | 183000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230712 | 182900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230712 | 182800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230712 | 182700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230712 | 182600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230712 | 182500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230712 | 182400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230712 | 182300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230712 | 182200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230712 | 182100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230712 | 182000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230712 | 181900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230712 | 181800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230712 | 181700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230712 | 181600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230712 | 181500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230712 | 181400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 123 | 20230712 | 181300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230712 | 181200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230712 | 181100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230712 | 181000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230712 | 180900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230712 | 180800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230712 | 180700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230712 | 180600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230712 | 180500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230712 | 180400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230712 | 180300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230712 | 180200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230712 | 180100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230712 | 180000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230712 | 175900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230712 | 175800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230712 | 175700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230712 | 175600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230712 | 175500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230712 | 175400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230712 | 175300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230712 | 175200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230712 | 175100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230712 | 175000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230712 | 174900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230712 | 174800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230712 | 174700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230712 | 174600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230712 | 174500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230712 | 174400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 153 | 20230712 | 174300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230712 | 174200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230712 | 174100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230712 | 174000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230712 | 173900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230712 | 173800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230712 | 173700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230712 | 173600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230712 | 173500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230712 | 173400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230712 | 173300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230712 | 173200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230712 | 173100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230712 | 173000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230712 | 172900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230712 | 172800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230712 | 172700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230712 | 172600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230712 | 172500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230712 | 172400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230712 | 172300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230712 | 172200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230712 | 172100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230712 | 172000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230712 | 171900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230712 | 171800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230712 | 171700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230712 | 171600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230712 | 171500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230712 | 171400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 183 | 20230712 | 171300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230712 | 171200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230712 | 171100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230712 | 171000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230712 | 170900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230712 | 170800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230712 | 170700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230712 | 170600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230712 | 170500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230712 | 170400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230712 | 170300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230712 | 170200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230712 | 170100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230712 | 170000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230712 | 165900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230712 | 165800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230712 | 165700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230712 | 165600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230712 | 165500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230712 | 165400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230712 | 165300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230712 | 165200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230712 | 165100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230712 | 165000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230712 | 164900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230712 | 164800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230712 | 164700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230712 | 164600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230712 | 164500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230712 | 164400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 213 | 20230712 | 164300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230712 | 164200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230712 | 164100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230712 | 164000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230712 | 163900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230712 | 163800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230712 | 163700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230712 | 163600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230712 | 163500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230712 | 163400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230712 | 163300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230712 | 163200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230712 | 163100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230712 | 163000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230712 | 162900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230712 | 162800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230712 | 162700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230712 | 162600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20230712 | 162500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20230712 | 162400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20230712 | 162300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20230712 | 162200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20230712 | 162100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20230712 | 162000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20230712 | 161900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20230712 | 161800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20230712 | 161700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20230712 | 161600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20230712 | 161500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20230712 | 161400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 243 | 20230712 | 161300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20230712 | 161200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20230712 | 161100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20230712 | 161000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20230712 | 160900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20230712 | 160800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20230712 | 160700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20230712 | 160600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20230712 | 160500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20230712 | 160400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20230712 | 160300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20230712 | 160200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20230712 | 160100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20230712 | 160000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20230712 | 155900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20230712 | 155800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20230712 | 155700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20230712 | 155600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20230712 | 155500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20230712 | 155400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20230712 | 155300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20230712 | 155200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20230712 | 155100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20230712 | 155000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20230712 | 154900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20230712 | 154800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20230712 | 154700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20230712 | 154600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20230712 | 154500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20230712 | 154400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 273 | 20230712 | 154300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20230712 | 154200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20230712 | 154100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20230712 | 154000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20230712 | 153900 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20230712 | 153800 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20230712 | 153700 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20230712 | 153600 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20230712 | 153500 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20230712 | 153400 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20230712 | 153300 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20230712 | 153200 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20230712 | 153100 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20230712 | 153000 | 6899881600 | 34850 | 34850 | 34850 | 34850 | 3616 |
| 287 | 20230712 | 152900 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 288 | 20230712 | 152800 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 289 | 20230712 | 152700 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 290 | 20230712 | 152600 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 291 | 20230712 | 152500 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 292 | 20230712 | 152400 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 293 | 20230712 | 152300 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 294 | 20230712 | 152200 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 295 | 20230712 | 152100 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 296 | 20230712 | 152000 | 6773864000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 297 | 20230712 | 151900 | 6773864000 | 34900 | 34900 | 34950 | 34850 | 176 |
| 298 | 20230712 | 151800 | 6767720150 | 34900 | 35050 | 35050 | 34900 | 3551 |
| 299 | 20230712 | 151700 | 6643535550 | 35050 | 35050 | 35050 | 35000 | 665 |
| 300 | 20230712 | 151600 | 6620227650 | 35050 | 35050 | 35050 | 34950 | 776 |
| 301 | 20230712 | 151500 | 6593040650 | 35050 | 35000 | 35050 | 34950 | 3581 |
| 302 | 20230712 | 151400 | 6467590100 | 34950 | 35000 | 35000 | 34950 | 428 |
| 303 | 20230712 | 151300 | 6452610300 | 34950 | 34950 | 35000 | 34950 | 139 |
| 304 | 20230712 | 151200 | 6447746350 | 35000 | 35000 | 35000 | 34950 | 291 |
| 305 | 20230712 | 151100 | 6437563150 | 35000 | 35000 | 35000 | 34950 | 302 |
| 306 | 20230712 | 151000 | 6426996000 | 35000 | 34950 | 35000 | 34900 | 630 |
| 307 | 20230712 | 150900 | 6404963400 | 34950 | 34950 | 34950 | 34900 | 530 |
| 308 | 20230712 | 150800 | 6386440000 | 34950 | 34950 | 34950 | 34950 | 600 |
| 309 | 20230712 | 150700 | 6365470000 | 34950 | 34950 | 34950 | 34900 | 305 |
| 310 | 20230712 | 150600 | 6354815350 | 34950 | 34950 | 35000 | 34900 | 530 |
| 311 | 20230712 | 150500 | 6336292250 | 35000 | 34950 | 35000 | 34950 | 663 |
| 312 | 20230712 | 150400 | 6313107350 | 34950 | 34950 | 35000 | 34950 | 189 |
| 313 | 20230712 | 150300 | 6306497200 | 34950 | 34950 | 35000 | 34950 | 477 |
| 314 | 20230712 | 150200 | 6289824150 | 34900 | 34900 | 35000 | 34900 | 471 |
| 315 | 20230712 | 150100 | 6273360500 | 34950 | 34950 | 34950 | 34900 | 392 |
| 316 | 20230712 | 150000 | 6259660350 | 34950 | 34950 | 35000 | 34950 | 1865 |
| 317 | 20230712 | 145900 | 6194478500 | 34950 | 34900 | 34950 | 34900 | 270 |
| 318 | 20230712 | 145800 | 6185048450 | 34900 | 34850 | 34900 | 34850 | 144 |
| 319 | 20230712 | 145700 | 6180023250 | 34900 | 34850 | 34900 | 34800 | 373 |
| 320 | 20230712 | 145600 | 6167026150 | 34850 | 34850 | 34850 | 34800 | 658 |
| 321 | 20230712 | 145500 | 6144112550 | 34800 | 34850 | 34850 | 34800 | 165 |
| 322 | 20230712 | 145400 | 6138362450 | 34850 | 34800 | 34850 | 34800 | 375 |
| 323 | 20230712 | 145300 | 6125298850 | 34800 | 34850 | 34850 | 34800 | 212 |
| 324 | 20230712 | 145200 | 6117910800 | 34800 | 34850 | 34850 | 34800 | 1339 |
| 325 | 20230712 | 145100 | 6071272850 | 34850 | 34850 | 34900 | 34800 | 899 |
| 326 | 20230712 | 145000 | 6039941100 | 34850 | 34850 | 34900 | 34850 | 362 |
| 327 | 20230712 | 144900 | 6027308650 | 34900 | 34850 | 34900 | 34850 | 371 |
| 328 | 20230712 | 144800 | 6014363400 | 34850 | 34900 | 34900 | 34850 | 2613 |
| 329 | 20230712 | 144700 | 5923284800 | 34850 | 34950 | 34950 | 34850 | 470 |
| 330 | 20230712 | 144600 | 5906883500 | 34950 | 34900 | 34950 | 34900 | 147 |
| 331 | 20230712 | 144500 | 5901746750 | 34950 | 34950 | 34950 | 34900 | 991 |
| 332 | 20230712 | 144400 | 5867119000 | 34950 | 34900 | 34950 | 34900 | 579 |
| 333 | 20230712 | 144300 | 5846898200 | 34900 | 34900 | 34950 | 34900 | 342 |
| 334 | 20230712 | 144200 | 5834948500 | 34900 | 34950 | 34950 | 34900 | 1168 |
| 335 | 20230712 | 144100 | 5794129200 | 34950 | 34950 | 34950 | 34900 | 299 |
| 336 | 20230712 | 144000 | 5783679300 | 34900 | 34900 | 34950 | 34900 | 137 |
| 337 | 20230712 | 143900 | 5778891350 | 34950 | 34950 | 34950 | 34900 | 315 |
| 338 | 20230712 | 143800 | 5767882250 | 34900 | 34900 | 34950 | 34900 | 663 |
| 339 | 20230712 | 143700 | 5744737050 | 34900 | 34900 | 34950 | 34900 | 206 |
| 340 | 20230712 | 143600 | 5737544100 | 34900 | 34900 | 34900 | 34850 | 549 |
| 341 | 20230712 | 143500 | 5718384100 | 34850 | 34900 | 34900 | 34850 | 125 |
| 342 | 20230712 | 143400 | 5714021750 | 34850 | 34900 | 34900 | 34850 | 478 |
| 343 | 20230712 | 143300 | 5697348550 | 34900 | 34900 | 34900 | 34850 | 153 |
| 344 | 20230712 | 143200 | 5692008950 | 34850 | 34850 | 34900 | 34850 | 228 |
| 345 | 20230712 | 143100 | 5684054450 | 34850 | 34800 | 34850 | 34800 | 160 |
| 346 | 20230712 | 143000 | 5678480200 | 34850 | 34800 | 34850 | 34650 | 1598 |
| 347 | 20230712 | 142900 | 5622991600 | 34800 | 34800 | 34850 | 34800 | 268 |
| 348 | 20230712 | 142800 | 5613657200 | 34800 | 34750 | 34850 | 34750 | 294 |
| 349 | 20230712 | 142700 | 5603422250 | 34800 | 34800 | 34850 | 34800 | 375 |
| 350 | 20230712 | 142600 | 5590369200 | 34800 | 34750 | 34800 | 34750 | 340 |
| 351 | 20230712 | 142500 | 5578553450 | 34750 | 34850 | 34850 | 34750 | 694 |
| 352 | 20230712 | 142400 | 5554387900 | 34850 | 34850 | 34900 | 34850 | 318 |
| 353 | 20230712 | 142300 | 5543295500 | 34900 | 34850 | 34900 | 34850 | 589 |
| 354 | 20230712 | 142200 | 5522747900 | 34850 | 34900 | 34900 | 34850 | 327 |
| 355 | 20230712 | 142100 | 5511341950 | 34900 | 34900 | 34950 | 34850 | 518 |
| 356 | 20230712 | 142000 | 5493258700 | 34850 | 34900 | 34900 | 34850 | 209 |
| 357 | 20230712 | 141900 | 5485967450 | 34850 | 34850 | 34950 | 34850 | 1003 |
| 358 | 20230712 | 141800 | 5450962450 | 34850 | 34900 | 34900 | 34850 | 266 |
| 359 | 20230712 | 141700 | 5441681550 | 34850 | 34850 | 34900 | 34850 | 358 |
| 360 | 20230712 | 141600 | 5429201450 | 34800 | 34850 | 34900 | 34800 | 426 |
| 361 | 20230712 | 141500 | 5414352650 | 34900 | 34900 | 34900 | 34800 | 269 |
| 362 | 20230712 | 141400 | 5404966850 | 34900 | 34900 | 34900 | 34850 | 682 |
| 363 | 20230712 | 141300 | 5381179050 | 34850 | 34900 | 34900 | 34850 | 257 |
| 364 | 20230712 | 141200 | 5372212600 | 34900 | 34850 | 34900 | 34800 | 419 |
| 365 | 20230712 | 141100 | 5357607650 | 34800 | 34800 | 34800 | 34750 | 474 |
| 366 | 20230712 | 141000 | 5341119900 | 34850 | 34800 | 34850 | 34800 | 480 |
| 367 | 20230712 | 140900 | 5324397900 | 34800 | 34800 | 34850 | 34800 | 270 |
| 368 | 20230712 | 140800 | 5314996150 | 34800 | 34800 | 34850 | 34750 | 507 |
| 369 | 20230712 | 140700 | 5297364300 | 34750 | 34800 | 34800 | 34750 | 393 |
| 370 | 20230712 | 140600 | 5283698750 | 34850 | 34800 | 34850 | 34800 | 217 |
| 371 | 20230712 | 140500 | 5276141950 | 34800 | 34950 | 34950 | 34800 | 1166 |
| 372 | 20230712 | 140400 | 5235461500 | 34900 | 34950 | 34950 | 34900 | 198 |
| 373 | 20230712 | 140300 | 5228545850 | 34900 | 34900 | 34950 | 34900 | 417 |
| 374 | 20230712 | 140200 | 5213978650 | 34900 | 34900 | 34950 | 34900 | 193 |
| 375 | 20230712 | 140100 | 5207237500 | 34900 | 34850 | 34950 | 34850 | 331 |
| 376 | 20230712 | 140000 | 5195685550 | 34850 | 34850 | 34900 | 34850 | 82 |
| 377 | 20230712 | 135900 | 5192826300 | 34850 | 34800 | 34900 | 34800 | 360 |
| 378 | 20230712 | 135800 | 5180276450 | 34850 | 34850 | 34850 | 34800 | 215 |
| 379 | 20230712 | 135700 | 5172788350 | 34850 | 34900 | 34900 | 34800 | 730 |
| 380 | 20230712 | 135600 | 5147337500 | 34900 | 34900 | 34900 | 34850 | 158 |
| 381 | 20230712 | 135500 | 5141826050 | 34900 | 34850 | 34900 | 34850 | 244 |
| 382 | 20230712 | 135400 | 5133315000 | 34900 | 34850 | 34900 | 34850 | 325 |
| 383 | 20230712 | 135300 | 5121974550 | 34900 | 34850 | 34900 | 34850 | 396 |
| 384 | 20230712 | 135200 | 5108168800 | 34850 | 34900 | 34900 | 34850 | 483 |
| 385 | 20230712 | 135100 | 5091322250 | 34900 | 34850 | 34900 | 34850 | 185 |
| 386 | 20230712 | 135000 | 5084869650 | 34850 | 34850 | 34900 | 34850 | 217 |
| 387 | 20230712 | 134900 | 5077306050 | 34800 | 34800 | 34850 | 34800 | 210 |
| 388 | 20230712 | 134800 | 5069993300 | 34800 | 34850 | 34900 | 34750 | 474 |
| 389 | 20230712 | 134700 | 5053472200 | 34900 | 34900 | 34900 | 34800 | 250 |
| 390 | 20230712 | 134600 | 5044760050 | 34900 | 34850 | 34900 | 34850 | 933 |
| 391 | 20230712 | 134500 | 5012239950 | 34850 | 34800 | 34850 | 34800 | 364 |
| 392 | 20230712 | 134400 | 4999559950 | 34800 | 34800 | 34850 | 34750 | 222 |
| 393 | 20230712 | 134300 | 4991831100 | 34800 | 34800 | 34850 | 34750 | 323 |
| 394 | 20230712 | 134200 | 4980580350 | 34750 | 34800 | 34800 | 34750 | 412 |
| 395 | 20230712 | 134100 | 4966245200 | 34750 | 34800 | 34850 | 34750 | 1651 |
| 396 | 20230712 | 134000 | 4908824350 | 34800 | 34850 | 34850 | 34800 | 182 |
| 397 | 20230712 | 133900 | 4902485050 | 34800 | 34850 | 34850 | 34800 | 317 |
| 398 | 20230712 | 133800 | 4891439800 | 34800 | 34900 | 34900 | 34800 | 207 |
| 399 | 20230712 | 133700 | 4884226900 | 34900 | 34900 | 34950 | 34850 | 585 |
| 400 | 20230712 | 133600 | 4863811150 | 34900 | 34900 | 34950 | 34850 | 2816 |
| 401 | 20230712 | 133500 | 4765529500 | 34850 | 34800 | 34900 | 34800 | 254 |
| 402 | 20230712 | 133400 | 4756678850 | 34800 | 34750 | 34850 | 34750 | 1165 |
| 403 | 20230712 | 133300 | 4716084050 | 34800 | 34800 | 34850 | 34800 | 298 |
| 404 | 20230712 | 133200 | 4705710150 | 34800 | 34700 | 34800 | 34700 | 541 |
| 405 | 20230712 | 133100 | 4686897200 | 34700 | 34700 | 34750 | 34700 | 274 |
| 406 | 20230712 | 133000 | 4677384000 | 34700 | 34700 | 34700 | 34700 | 136 |
| 407 | 20230712 | 132900 | 4672664800 | 34700 | 34700 | 34750 | 34700 | 448 |
| 408 | 20230712 | 132800 | 4657112200 | 34750 | 34700 | 34750 | 34700 | 356 |
| 409 | 20230712 | 132700 | 4644758350 | 34650 | 34700 | 34700 | 34650 | 130 |
| 410 | 20230712 | 132600 | 4640252300 | 34700 | 34700 | 34700 | 34650 | 133 |
| 411 | 20230712 | 132500 | 4635639650 | 34700 | 34650 | 34700 | 34650 | 369 |
| 412 | 20230712 | 132400 | 4622847200 | 34650 | 34500 | 34700 | 34500 | 1862 |
| 413 | 20230712 | 132300 | 4558486350 | 34550 | 34500 | 34550 | 34500 | 770 |
| 414 | 20230712 | 132200 | 4531916200 | 34500 | 34550 | 34550 | 34450 | 193 |
| 415 | 20230712 | 132100 | 4525253700 | 34550 | 34550 | 34550 | 34450 | 1727 |
| 416 | 20230712 | 132000 | 4465651350 | 34550 | 34600 | 34600 | 34550 | 126 |
| 417 | 20230712 | 131900 | 4461294600 | 34600 | 34600 | 34600 | 34600 | 144 |
| 418 | 20230712 | 131800 | 4456312200 | 34600 | 34600 | 34650 | 34600 | 134 |
| 419 | 20230712 | 131700 | 4451675250 | 34650 | 34550 | 34650 | 34550 | 87 |
| 420 | 20230712 | 131600 | 4448669300 | 34550 | 34550 | 34600 | 34550 | 121 |
| 421 | 20230712 | 131500 | 4444483400 | 34550 | 34600 | 34600 | 34550 | 244 |
| 422 | 20230712 | 131400 | 4436043100 | 34600 | 34550 | 34650 | 34550 | 484 |
| 423 | 20230712 | 131300 | 4419286300 | 34550 | 34550 | 34600 | 34550 | 283 |
| 424 | 20230712 | 131200 | 4409502750 | 34550 | 34550 | 34600 | 34550 | 103 |
| 425 | 20230712 | 131100 | 4405940500 | 34550 | 34600 | 34600 | 34550 | 135 |
| 426 | 20230712 | 131000 | 4401273500 | 34550 | 34600 | 34600 | 34550 | 479 |
| 427 | 20230712 | 130900 | 4384712150 | 34600 | 34600 | 34600 | 34600 | 110 |
| 428 | 20230712 | 130800 | 4380906150 | 34650 | 34600 | 34650 | 34600 | 33 |
| 429 | 20230712 | 130700 | 4379764300 | 34600 | 34600 | 34600 | 34550 | 211 |
| 430 | 20230712 | 130600 | 4372464950 | 34600 | 34550 | 34600 | 34550 | 50 |
| 431 | 20230712 | 130500 | 4370737350 | 34550 | 34600 | 34600 | 34550 | 81 |
| 432 | 20230712 | 130400 | 4367938300 | 34600 | 34600 | 34600 | 34600 | 139 |
| 433 | 20230712 | 130300 | 4363128900 | 34650 | 34550 | 34650 | 34550 | 131 |
| 434 | 20230712 | 130200 | 4358599900 | 34500 | 34550 | 34600 | 34500 | 359 |
| 435 | 20230712 | 130100 | 4346194250 | 34600 | 34550 | 34600 | 34550 | 140 |
| 436 | 20230712 | 130000 | 4341355800 | 34550 | 34600 | 34600 | 34550 | 108 |
| 437 | 20230712 | 125900 | 4337622450 | 34550 | 34550 | 34600 | 34550 | 98 |
| 438 | 20230712 | 125800 | 4334234450 | 34550 | 34550 | 34600 | 34550 | 91 |
| 439 | 20230712 | 125700 | 4331089200 | 34600 | 34550 | 34600 | 34550 | 145 |
| 440 | 20230712 | 125600 | 4326077750 | 34550 | 34550 | 34550 | 34550 | 271 |
| 441 | 20230712 | 125500 | 4316714700 | 34500 | 34500 | 34500 | 34500 | 704 |
| 442 | 20230712 | 125400 | 4292426700 | 34550 | 34550 | 34550 | 34500 | 294 |
| 443 | 20230712 | 125300 | 4282271500 | 34550 | 34550 | 34550 | 34550 | 181 |
| 444 | 20230712 | 125200 | 4276017950 | 34550 | 34600 | 34600 | 34550 | 954 |
| 445 | 20230712 | 125100 | 4243017950 | 34650 | 34650 | 34700 | 34650 | 484 |
| 446 | 20230712 | 125000 | 4226244650 | 34700 | 34750 | 34750 | 34650 | 99 |
| 447 | 20230712 | 124900 | 4222813550 | 34700 | 34750 | 34750 | 34700 | 385 |
| 448 | 20230712 | 124800 | 4209448150 | 34750 | 34750 | 34750 | 34750 | 378 |
| 449 | 20230712 | 124700 | 4196312650 | 34750 | 34750 | 34750 | 34750 | 36 |
| 450 | 20230712 | 124600 | 4195061650 | 34750 | 34800 | 34850 | 34750 | 267 |
| 451 | 20230712 | 124500 | 4185770200 | 34800 | 34800 | 34850 | 34800 | 117 |
| 452 | 20230712 | 124400 | 4181697650 | 34800 | 34800 | 34850 | 34800 | 51 |
| 453 | 20230712 | 124300 | 4179922800 | 34750 | 34850 | 34850 | 34750 | 87 |
| 454 | 20230712 | 124200 | 4176897150 | 34850 | 34750 | 34850 | 34750 | 12 |
| 455 | 20230712 | 124100 | 4176479550 | 34800 | 34750 | 34800 | 34750 | 249 |
| 456 | 20230712 | 124000 | 4167814400 | 34750 | 34750 | 34750 | 34750 | 0 |
| 457 | 20230712 | 123900 | 4167814400 | 34750 | 34850 | 34850 | 34750 | 155 |
| 458 | 20230712 | 123800 | 4162421100 | 34800 | 34900 | 34900 | 34800 | 228 |
| 459 | 20230712 | 123700 | 4154467600 | 34900 | 34800 | 34900 | 34800 | 809 |
| 460 | 20230712 | 123600 | 4126274200 | 34800 | 34800 | 34850 | 34800 | 853 |
| 461 | 20230712 | 123500 | 4096588950 | 34800 | 34750 | 34800 | 34750 | 7 |
| 462 | 20230712 | 123400 | 4096345550 | 34750 | 34700 | 34800 | 34700 | 107 |
| 463 | 20230712 | 123300 | 4092622750 | 34750 | 34700 | 34750 | 34700 | 711 |
| 464 | 20230712 | 123200 | 4067915550 | 34750 | 34750 | 34750 | 34700 | 221 |
| 465 | 20230712 | 123100 | 4060236100 | 34750 | 34700 | 34750 | 34700 | 1213 |
| 466 | 20230712 | 123000 | 4018137450 | 34700 | 34650 | 34700 | 34650 | 21 |
| 467 | 20230712 | 122900 | 4017408800 | 34700 | 34650 | 34700 | 34650 | 35 |
| 468 | 20230712 | 122800 | 4016195950 | 34650 | 34600 | 34650 | 34600 | 661 |
| 469 | 20230712 | 122700 | 3993292350 | 34600 | 34650 | 34650 | 34600 | 193 |
| 470 | 20230712 | 122600 | 3986613500 | 34650 | 34650 | 34650 | 34600 | 32 |
| 471 | 20230712 | 122500 | 3985504750 | 34600 | 34600 | 34600 | 34600 | 1 |
| 472 | 20230712 | 122400 | 3985470150 | 34650 | 34650 | 34650 | 34650 | 200 |
| 473 | 20230712 | 122300 | 3978540150 | 34650 | 34600 | 34650 | 34550 | 791 |
| 474 | 20230712 | 122200 | 3951207750 | 34600 | 34600 | 34600 | 34550 | 89 |
| 475 | 20230712 | 122100 | 3948128400 | 34550 | 34600 | 34600 | 34550 | 427 |
| 476 | 20230712 | 122000 | 3933354300 | 34650 | 34650 | 34650 | 34600 | 14 |
| 477 | 20230712 | 121900 | 3932869400 | 34650 | 34650 | 34650 | 34600 | 1613 |
| 478 | 20230712 | 121800 | 3877054000 | 34650 | 34650 | 34650 | 34650 | 229 |
| 479 | 20230712 | 121700 | 3869119150 | 34650 | 34650 | 34650 | 34650 | 301 |
| 480 | 20230712 | 121600 | 3858689500 | 34650 | 34650 | 34650 | 34650 | 729 |
| 481 | 20230712 | 121500 | 3833429650 | 34650 | 34600 | 34650 | 34600 | 28 |
| 482 | 20230712 | 121400 | 3832459500 | 34650 | 34650 | 34650 | 34600 | 35 |
| 483 | 20230712 | 121300 | 3831246800 | 34650 | 34650 | 34650 | 34650 | 15 |
| 484 | 20230712 | 121200 | 3830727050 | 34650 | 34600 | 34650 | 34600 | 28 |
| 485 | 20230712 | 121100 | 3829757100 | 34600 | 34600 | 34600 | 34600 | 11 |
| 486 | 20230712 | 121000 | 3829376500 | 34650 | 34600 | 34650 | 34600 | 31 |
| 487 | 20230712 | 120900 | 3828303700 | 34600 | 34600 | 34600 | 34600 | 220 |
| 488 | 20230712 | 120800 | 3820691700 | 34600 | 34550 | 34600 | 34550 | 511 |
| 489 | 20230712 | 120700 | 3803011150 | 34550 | 34600 | 34600 | 34550 | 12 |
| 490 | 20230712 | 120600 | 3802596500 | 34550 | 34550 | 34550 | 34550 | 174 |
| 491 | 20230712 | 120500 | 3796584800 | 34550 | 34600 | 34600 | 34550 | 145 |
| 492 | 20230712 | 120400 | 3791573900 | 34550 | 34600 | 34600 | 34550 | 144 |
| 493 | 20230712 | 120300 | 3786591550 | 34600 | 34600 | 34600 | 34600 | 137 |
| 494 | 20230712 | 120200 | 3781851350 | 34600 | 34650 | 34650 | 34600 | 35 |
| 495 | 20230712 | 120100 | 3780639100 | 34650 | 34650 | 34650 | 34600 | 44 |
| 496 | 20230712 | 120000 | 3779114600 | 34650 | 34650 | 34650 | 34600 | 188 |
| 497 | 20230712 | 115900 | 3772608650 | 34650 | 34650 | 34650 | 34650 | 31 |
| 498 | 20230712 | 115800 | 3771534500 | 34650 | 34650 | 34650 | 34650 | 25 |
| 499 | 20230712 | 115700 | 3770668250 | 34600 | 34600 | 34600 | 34550 | 141 |
| 500 | 20230712 | 115600 | 3765789750 | 34550 | 34550 | 34550 | 34550 | 1 |
| 501 | 20230712 | 115500 | 3765755200 | 34550 | 34600 | 34650 | 34550 | 359 |
| 502 | 20230712 | 115400 | 3753343500 | 34600 | 34550 | 34600 | 34550 | 197 |
| 503 | 20230712 | 115300 | 3746532450 | 34600 | 34600 | 34600 | 34600 | 50 |
| 504 | 20230712 | 115200 | 3744802450 | 34600 | 34600 | 34600 | 34550 | 4 |
| 505 | 20230712 | 115100 | 3744664100 | 34600 | 34600 | 34600 | 34600 | 1 |
| 506 | 20230712 | 115000 | 3744629500 | 34600 | 34600 | 34600 | 34550 | 34 |
| 507 | 20230712 | 114900 | 3743453150 | 34550 | 34550 | 34550 | 34550 | 401 |
| 508 | 20230712 | 114800 | 3729598600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 509 | 20230712 | 114700 | 3729598600 | 34600 | 34600 | 34600 | 34550 | 90 |
| 510 | 20230712 | 114600 | 3726485850 | 34550 | 34550 | 34550 | 34550 | 3 |
| 511 | 20230712 | 114500 | 3726382200 | 34600 | 34550 | 34600 | 34550 | 128 |
| 512 | 20230712 | 114400 | 3721953450 | 34600 | 34600 | 34600 | 34600 | 1 |
| 513 | 20230712 | 114300 | 3721918850 | 34600 | 34550 | 34600 | 34550 | 56 |
| 514 | 20230712 | 114200 | 3719981300 | 34550 | 34600 | 34600 | 34550 | 210 |
| 515 | 20230712 | 114100 | 3712725300 | 34550 | 34600 | 34600 | 34550 | 37 |
| 516 | 20230712 | 114000 | 3711445150 | 34600 | 34600 | 34600 | 34550 | 67 |
| 517 | 20230712 | 113900 | 3709128200 | 34600 | 34550 | 34600 | 34550 | 12 |
| 518 | 20230712 | 113800 | 3708713050 | 34600 | 34650 | 34650 | 34550 | 486 |
| 519 | 20230712 | 113700 | 3691895200 | 34750 | 34650 | 34750 | 34650 | 51 |
| 520 | 20230712 | 113600 | 3690123050 | 34750 | 34700 | 34750 | 34650 | 183 |
| 521 | 20230712 | 113500 | 3683779300 | 34750 | 34750 | 34750 | 34650 | 14 |
| 522 | 20230712 | 113400 | 3683293050 | 34750 | 34650 | 34750 | 34650 | 382 |
| 523 | 20230712 | 113300 | 3670053150 | 34650 | 34650 | 34650 | 34650 | 77 |
| 524 | 20230712 | 113200 | 3667385100 | 34700 | 34650 | 34700 | 34650 | 124 |
| 525 | 20230712 | 113100 | 3663088050 | 34600 | 34600 | 34600 | 34600 | 352 |
| 526 | 20230712 | 113000 | 3650908850 | 34600 | 34600 | 34600 | 34600 | 81 |
| 527 | 20230712 | 112900 | 3648106250 | 34600 | 34600 | 34600 | 34550 | 127 |
| 528 | 20230712 | 112800 | 3643716900 | 34600 | 34550 | 34600 | 34550 | 55 |
| 529 | 20230712 | 112700 | 3641814300 | 34550 | 34550 | 34550 | 34550 | 29 |
| 530 | 20230712 | 112600 | 3640812350 | 34550 | 34600 | 34600 | 34550 | 324 |
| 531 | 20230712 | 112500 | 3629617800 | 34600 | 34600 | 34600 | 34600 | 34 |
| 532 | 20230712 | 112400 | 3628441400 | 34600 | 34600 | 34600 | 34550 | 213 |
| 533 | 20230712 | 112300 | 3621081600 | 34600 | 34600 | 34600 | 34550 | 117 |
| 534 | 20230712 | 112200 | 3617033450 | 34550 | 34600 | 34600 | 34550 | 211 |
| 535 | 20230712 | 112100 | 3609742800 | 34600 | 34600 | 34600 | 34550 | 36 |
| 536 | 20230712 | 112000 | 3608497250 | 34600 | 34550 | 34600 | 34550 | 15 |
| 537 | 20230712 | 111900 | 3607978400 | 34550 | 34600 | 34600 | 34550 | 402 |
| 538 | 20230712 | 111800 | 3594084450 | 34600 | 34650 | 34700 | 34600 | 224 |
| 539 | 20230712 | 111700 | 3586318900 | 34650 | 34550 | 34650 | 34550 | 108 |
| 540 | 20230712 | 111600 | 3582581800 | 34600 | 34550 | 34600 | 34550 | 301 |
| 541 | 20230712 | 111500 | 3572181650 | 34550 | 34600 | 34600 | 34550 | 705 |
| 542 | 20230712 | 111400 | 3547822800 | 34550 | 34600 | 34600 | 34550 | 147 |
| 543 | 20230712 | 111300 | 3542738350 | 34600 | 34650 | 34650 | 34600 | 447 |
| 544 | 20230712 | 111200 | 3527271900 | 34650 | 34750 | 34750 | 34600 | 996 |
| 545 | 20230712 | 111100 | 3492716400 | 34750 | 34750 | 34750 | 34750 | 29 |
| 546 | 20230712 | 111000 | 3491708650 | 34750 | 34700 | 34750 | 34700 | 454 |
| 547 | 20230712 | 110900 | 3475953650 | 34700 | 34700 | 34700 | 34700 | 14 |
| 548 | 20230712 | 110800 | 3475467850 | 34700 | 34700 | 34700 | 34650 | 14 |
| 549 | 20230712 | 110700 | 3474982150 | 34700 | 34700 | 34700 | 34650 | 37 |
| 550 | 20230712 | 110600 | 3473698300 | 34700 | 34650 | 34700 | 34650 | 260 |
| 551 | 20230712 | 110500 | 3464689000 | 34650 | 34650 | 34650 | 34650 | 41 |
| 552 | 20230712 | 110400 | 3463268350 | 34650 | 34700 | 34700 | 34600 | 312 |
| 553 | 20230712 | 110300 | 3452459600 | 34750 | 34700 | 34750 | 34700 | 335 |
| 554 | 20230712 | 110200 | 3440833500 | 34750 | 34750 | 34750 | 34700 | 289 |
| 555 | 20230712 | 110100 | 3430798050 | 34750 | 34800 | 34800 | 34700 | 619 |
| 556 | 20230712 | 110000 | 3409287900 | 34800 | 34800 | 34800 | 34750 | 387 |
| 557 | 20230712 | 105900 | 3395837550 | 34800 | 34800 | 34850 | 34750 | 1116 |
| 558 | 20230712 | 105800 | 3356956550 | 34800 | 34800 | 34800 | 34750 | 369 |
| 559 | 20230712 | 105700 | 3344115400 | 34750 | 34750 | 34750 | 34750 | 1123 |
| 560 | 20230712 | 105600 | 3305091150 | 34700 | 34650 | 34750 | 34650 | 464 |
| 561 | 20230712 | 105500 | 3288988400 | 34650 | 34600 | 34650 | 34550 | 2077 |
| 562 | 20230712 | 105400 | 3217110350 | 34550 | 34600 | 34600 | 34550 | 53 |
| 563 | 20230712 | 105300 | 3215278300 | 34600 | 34550 | 34600 | 34550 | 488 |
| 564 | 20230712 | 105200 | 3198406750 | 34550 | 34500 | 34550 | 34500 | 109 |
| 565 | 20230712 | 105100 | 3194642200 | 34550 | 34500 | 34550 | 34500 | 17 |
| 566 | 20230712 | 105000 | 3194055150 | 34550 | 34550 | 34550 | 34550 | 183 |
| 567 | 20230712 | 104900 | 3187732500 | 34600 | 34600 | 34600 | 34550 | 168 |
| 568 | 20230712 | 104800 | 3181919900 | 34600 | 34550 | 34600 | 34550 | 69 |
| 569 | 20230712 | 104700 | 3179533900 | 34550 | 34550 | 34600 | 34550 | 52 |
| 570 | 20230712 | 104600 | 3177735350 | 34600 | 34500 | 34600 | 34500 | 91 |
| 571 | 20230712 | 104500 | 3174592950 | 34500 | 34550 | 34550 | 34500 | 99 |
| 572 | 20230712 | 104400 | 3171173750 | 34550 | 34600 | 34600 | 34550 | 338 |
| 573 | 20230712 | 104300 | 3159493250 | 34600 | 34600 | 34600 | 34600 | 62 |
| 574 | 20230712 | 104200 | 3157348050 | 34600 | 34600 | 34600 | 34600 | 196 |
| 575 | 20230712 | 104100 | 3150566450 | 34600 | 34500 | 34600 | 34500 | 1146 |
| 576 | 20230712 | 104000 | 3111021300 | 34500 | 34400 | 34500 | 34400 | 2760 |
| 577 | 20230712 | 103900 | 3015874300 | 34400 | 34350 | 34400 | 34350 | 424 |
| 578 | 20230712 | 103800 | 3001296000 | 34300 | 34400 | 34400 | 34300 | 126 |
| 579 | 20230712 | 103700 | 2996971300 | 34350 | 34350 | 34350 | 34300 | 413 |
| 580 | 20230712 | 103600 | 2982784850 | 34350 | 34350 | 34350 | 34350 | 2 |
| 581 | 20230712 | 103500 | 2982716150 | 34350 | 34350 | 34350 | 34350 | 103 |
| 582 | 20230712 | 103400 | 2979178100 | 34350 | 34350 | 34350 | 34350 | 144 |
| 583 | 20230712 | 103300 | 2974231700 | 34350 | 34400 | 34400 | 34350 | 43 |
| 584 | 20230712 | 103200 | 2972753000 | 34300 | 34350 | 34350 | 34300 | 294 |
| 585 | 20230712 | 103100 | 2962655600 | 34350 | 34350 | 34350 | 34300 | 151 |
| 586 | 20230712 | 103000 | 2957473250 | 34350 | 34300 | 34400 | 34300 | 137 |
| 587 | 20230712 | 102900 | 2952767100 | 34350 | 34350 | 34350 | 34350 | 108 |
| 588 | 20230712 | 102800 | 2949057300 | 34350 | 34350 | 34350 | 34300 | 242 |
| 589 | 20230712 | 102700 | 2940745600 | 34350 | 34300 | 34350 | 34300 | 219 |
| 590 | 20230712 | 102600 | 2933232950 | 34350 | 34350 | 34350 | 34300 | 216 |
| 591 | 20230712 | 102500 | 2925822550 | 34350 | 34350 | 34350 | 34350 | 3 |
| 592 | 20230712 | 102400 | 2925719500 | 34300 | 34300 | 34300 | 34300 | 40 |
| 593 | 20230712 | 102300 | 2924347500 | 34300 | 34300 | 34400 | 34300 | 94 |
| 594 | 20230712 | 102200 | 2921120500 | 34350 | 34300 | 34350 | 34300 | 814 |
| 595 | 20230712 | 102100 | 2893197750 | 34300 | 34400 | 34400 | 34300 | 1045 |
| 596 | 20230712 | 102000 | 2857310050 | 34400 | 34400 | 34400 | 34400 | 574 |
| 597 | 20230712 | 101900 | 2837564450 | 34400 | 34400 | 34400 | 34350 | 440 |
| 598 | 20230712 | 101800 | 2822433450 | 34400 | 34400 | 34400 | 34400 | 46 |
| 599 | 20230712 | 101700 | 2820851050 | 34450 | 34400 | 34450 | 34400 | 80 |
| 600 | 20230712 | 101600 | 2818098950 | 34400 | 34400 | 34450 | 34400 | 953 |
| 601 | 20230712 | 101500 | 2785314250 | 34400 | 34400 | 34450 | 34400 | 300 |
| 602 | 20230712 | 101400 | 2774993650 | 34400 | 34350 | 34400 | 34350 | 14 |
| 603 | 20230712 | 101300 | 2774512550 | 34350 | 34400 | 34400 | 34350 | 96 |
| 604 | 20230712 | 101200 | 2771212850 | 34400 | 34400 | 34400 | 34350 | 732 |
| 605 | 20230712 | 101100 | 2746033000 | 34400 | 34400 | 34400 | 34400 | 1259 |
| 606 | 20230712 | 101000 | 2702723400 | 34450 | 34450 | 34450 | 34450 | 1 |
| 607 | 20230712 | 100900 | 2702688950 | 34450 | 34450 | 34450 | 34450 | 66 |
| 608 | 20230712 | 100800 | 2700415250 | 34450 | 34400 | 34450 | 34400 | 12 |
| 609 | 20230712 | 100700 | 2700002150 | 34450 | 34400 | 34450 | 34350 | 114 |
| 610 | 20230712 | 100600 | 2696083800 | 34400 | 34400 | 34450 | 34400 | 142 |
| 611 | 20230712 | 100500 | 2691198350 | 34400 | 34350 | 34400 | 34350 | 892 |
| 612 | 20230712 | 100400 | 2660551500 | 34350 | 34350 | 34350 | 34350 | 58 |
| 613 | 20230712 | 100300 | 2658559200 | 34350 | 34350 | 34350 | 34350 | 17 |
| 614 | 20230712 | 100200 | 2657975250 | 34400 | 34400 | 34400 | 34400 | 5 |
| 615 | 20230712 | 100100 | 2657803250 | 34400 | 34400 | 34400 | 34400 | 125 |
| 616 | 20230712 | 100000 | 2653503250 | 34400 | 34400 | 34400 | 34350 | 128 |
| 617 | 20230712 | 095900 | 2649105150 | 34400 | 34400 | 34400 | 34400 | 91 |
| 618 | 20230712 | 095800 | 2645974750 | 34400 | 34400 | 34400 | 34350 | 110 |
| 619 | 20230712 | 095700 | 2642193950 | 34400 | 34350 | 34400 | 34350 | 323 |
| 620 | 20230712 | 095600 | 2631098750 | 34400 | 34400 | 34400 | 34400 | 235 |
| 621 | 20230712 | 095500 | 2623014750 | 34400 | 34400 | 34400 | 34400 | 11 |
| 622 | 20230712 | 095400 | 2622636350 | 34400 | 34400 | 34400 | 34350 | 219 |
| 623 | 20230712 | 095300 | 2615102850 | 34400 | 34450 | 34450 | 34350 | 170 |
| 624 | 20230712 | 095200 | 2609256050 | 34400 | 34400 | 34400 | 34350 | 164 |
| 625 | 20230712 | 095100 | 2603615200 | 34400 | 34400 | 34400 | 34350 | 605 |
| 626 | 20230712 | 095000 | 2582803350 | 34400 | 34400 | 34400 | 34400 | 111 |
| 627 | 20230712 | 094900 | 2578984950 | 34400 | 34450 | 34450 | 34350 | 330 |
| 628 | 20230712 | 094800 | 2567639800 | 34350 | 34450 | 34450 | 34350 | 697 |
| 629 | 20230712 | 094700 | 2543680200 | 34450 | 34400 | 34500 | 34400 | 166 |
| 630 | 20230712 | 094600 | 2537957550 | 34400 | 34400 | 34400 | 34350 | 355 |
| 631 | 20230712 | 094500 | 2525746450 | 34450 | 34400 | 34450 | 34400 | 402 |
| 632 | 20230712 | 094400 | 2511915100 | 34400 | 34450 | 34450 | 34400 | 836 |
| 633 | 20230712 | 094300 | 2483146900 | 34450 | 34400 | 34450 | 34400 | 357 |
| 634 | 20230712 | 094200 | 2470855050 | 34400 | 34450 | 34450 | 34400 | 183 |
| 635 | 20230712 | 094100 | 2464559750 | 34450 | 34450 | 34450 | 34450 | 424 |
| 636 | 20230712 | 094000 | 2449952950 | 34500 | 34600 | 34600 | 34500 | 2801 |
| 637 | 20230712 | 093900 | 2353250800 | 34550 | 34600 | 34600 | 34550 | 310 |
| 638 | 20230712 | 093800 | 2342537450 | 34600 | 34550 | 34600 | 34550 | 272 |
| 639 | 20230712 | 093700 | 2333129200 | 34550 | 34600 | 34600 | 34550 | 800 |
| 640 | 20230712 | 093600 | 2305488600 | 34600 | 34600 | 34600 | 34600 | 167 |
| 641 | 20230712 | 093500 | 2299710400 | 34600 | 34700 | 34700 | 34600 | 1362 |
| 642 | 20230712 | 093400 | 2252519300 | 34750 | 34750 | 34750 | 34700 | 294 |
| 643 | 20230712 | 093300 | 2242302850 | 34700 | 34650 | 34750 | 34650 | 443 |
| 644 | 20230712 | 093200 | 2226930900 | 34650 | 34600 | 34650 | 34600 | 260 |
| 645 | 20230712 | 093100 | 2217934250 | 34600 | 34550 | 34600 | 34550 | 292 |
| 646 | 20230712 | 093000 | 2207845500 | 34550 | 34750 | 34750 | 34550 | 3922 |
| 647 | 20230712 | 092900 | 2071982050 | 34750 | 34750 | 34750 | 34700 | 55 |
| 648 | 20230712 | 092800 | 2070072500 | 34700 | 34750 | 34750 | 34700 | 15 |
| 649 | 20230712 | 092700 | 2069551650 | 34700 | 34700 | 34700 | 34700 | 821 |
| 650 | 20230712 | 092600 | 2041062950 | 34700 | 34750 | 34750 | 34700 | 964 |
| 651 | 20230712 | 092500 | 2007612050 | 34750 | 34750 | 34750 | 34700 | 293 |
| 652 | 20230712 | 092400 | 1997443050 | 34750 | 34750 | 34750 | 34700 | 420 |
| 653 | 20230712 | 092300 | 1982868900 | 34750 | 34700 | 34750 | 34700 | 525 |
| 654 | 20230712 | 092200 | 1964629250 | 34750 | 34750 | 34750 | 34700 | 1186 |
| 655 | 20230712 | 092100 | 1923465400 | 34750 | 34850 | 34850 | 34650 | 2505 |
| 656 | 20230712 | 092000 | 1836402500 | 34900 | 35000 | 35000 | 34800 | 3053 |
| 657 | 20230712 | 091900 | 1729801200 | 35000 | 35000 | 35050 | 34950 | 1959 |
| 658 | 20230712 | 091800 | 1661229850 | 35000 | 35000 | 35050 | 34950 | 1905 |
| 659 | 20230712 | 091700 | 1594545300 | 35000 | 35100 | 35100 | 34900 | 3596 |
| 660 | 20230712 | 091600 | 1468613150 | 35100 | 34950 | 35100 | 34950 | 7771 |
| 661 | 20230712 | 091500 | 1196623300 | 34950 | 34850 | 34950 | 34850 | 4140 |
| 662 | 20230712 | 091400 | 1052138800 | 34850 | 34750 | 34900 | 34700 | 3962 |
| 663 | 20230712 | 091300 | 914267350 | 34750 | 34500 | 34750 | 34500 | 5879 |
| 664 | 20230712 | 091200 | 710641100 | 34500 | 34500 | 34500 | 34450 | 1915 |
| 665 | 20230712 | 091100 | 644637750 | 34500 | 34450 | 34550 | 34450 | 1303 |
| 666 | 20230712 | 091000 | 599710650 | 34500 | 34400 | 34500 | 34350 | 2085 |
| 667 | 20230712 | 090900 | 527893750 | 34350 | 34350 | 34400 | 34300 | 1110 |
| 668 | 20230712 | 090800 | 489759500 | 34350 | 34200 | 34400 | 34200 | 1694 |
| 669 | 20230712 | 090700 | 431667850 | 34200 | 34200 | 34250 | 34200 | 555 |
| 670 | 20230712 | 090600 | 412682000 | 34200 | 34400 | 34400 | 34200 | 1404 |
| 671 | 20230712 | 090500 | 364545550 | 34350 | 34500 | 34550 | 34300 | 4554 |
| 672 | 20230712 | 090400 | 207674950 | 34550 | 34450 | 34550 | 34450 | 1400 |
| 673 | 20230712 | 090300 | 159361600 | 34500 | 34400 | 34500 | 34350 | 838 |
| 674 | 20230712 | 090200 | 130500550 | 34400 | 34250 | 34400 | 34250 | 1466 |
| 675 | 20230712 | 090100 | 80184250 | 34250 | 34150 | 34250 | 34100 | 1046 |
| 676 | 20230712 | 090000 | 44426050 | 34150 | 33900 | 34300 | 33900 | 1092 |