37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 203000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 3 | 20230712 | 202900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20230712 | 202800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20230712 | 202700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20230712 | 202600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20230712 | 202500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20230712 | 202400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20230712 | 202300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20230712 | 202200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20230712 | 202100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20230712 | 202000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20230712 | 201900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20230712 | 201800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20230712 | 201700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20230712 | 201600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20230712 | 201500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20230712 | 201400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20230712 | 201300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20230712 | 201200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20230712 | 201100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20230712 | 201000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20230712 | 200900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20230712 | 200800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20230712 | 200700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20230712 | 200600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20230712 | 200500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20230712 | 200400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20230712 | 200300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20230712 | 200200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20230712 | 200100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20230712 | 200000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 33 | 20230712 | 195900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20230712 | 195800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20230712 | 195700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20230712 | 195600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20230712 | 195500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20230712 | 195400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20230712 | 195300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20230712 | 195200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20230712 | 195100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20230712 | 195000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20230712 | 194900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20230712 | 194800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20230712 | 194700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20230712 | 194600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20230712 | 194500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20230712 | 194400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20230712 | 194300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20230712 | 194200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20230712 | 194100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20230712 | 194000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20230712 | 193900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20230712 | 193800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20230712 | 193700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20230712 | 193600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20230712 | 193500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20230712 | 193400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20230712 | 193300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20230712 | 193200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20230712 | 193100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20230712 | 193000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 63 | 20230712 | 192900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20230712 | 192800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20230712 | 192700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20230712 | 192600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20230712 | 192500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20230712 | 192400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20230712 | 192300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20230712 | 192200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20230712 | 192100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20230712 | 192000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20230712 | 191900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20230712 | 191800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20230712 | 191700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20230712 | 191600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20230712 | 191500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20230712 | 191400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20230712 | 191300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20230712 | 191200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20230712 | 191100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20230712 | 191000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20230712 | 190900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20230712 | 190800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20230712 | 190700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20230712 | 190600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20230712 | 190500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20230712 | 190400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20230712 | 190300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20230712 | 190200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20230712 | 190100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20230712 | 190000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 93 | 20230712 | 185900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20230712 | 185800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20230712 | 185700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20230712 | 185600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20230712 | 185500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20230712 | 185400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20230712 | 185300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20230712 | 185200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20230712 | 185100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20230712 | 185000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20230712 | 184900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20230712 | 184800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20230712 | 184700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20230712 | 184600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20230712 | 184500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20230712 | 184400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20230712 | 184300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20230712 | 184200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20230712 | 184100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20230712 | 184000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20230712 | 183900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20230712 | 183800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20230712 | 183700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20230712 | 183600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20230712 | 183500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20230712 | 183400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20230712 | 183300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20230712 | 183200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20230712 | 183100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20230712 | 183000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 123 | 20230712 | 182900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20230712 | 182800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20230712 | 182700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20230712 | 182600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20230712 | 182500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20230712 | 182400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20230712 | 182300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20230712 | 182200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20230712 | 182100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20230712 | 182000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20230712 | 181900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20230712 | 181800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20230712 | 181700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20230712 | 181600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20230712 | 181500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20230712 | 181400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20230712 | 181300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20230712 | 181200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20230712 | 181100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20230712 | 181000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20230712 | 180900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20230712 | 180800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20230712 | 180700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20230712 | 180600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20230712 | 180500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20230712 | 180400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20230712 | 180300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20230712 | 180200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20230712 | 180100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20230712 | 180000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 153 | 20230712 | 175900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20230712 | 175800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20230712 | 175700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20230712 | 175600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20230712 | 175500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20230712 | 175400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20230712 | 175300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20230712 | 175200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20230712 | 175100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20230712 | 175000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20230712 | 174900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20230712 | 174800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20230712 | 174700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20230712 | 174600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20230712 | 174500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20230712 | 174400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20230712 | 174300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20230712 | 174200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20230712 | 174100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20230712 | 174000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20230712 | 173900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20230712 | 173800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20230712 | 173700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20230712 | 173600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20230712 | 173500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20230712 | 173400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20230712 | 173300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20230712 | 173200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20230712 | 173100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20230712 | 173000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 183 | 20230712 | 172900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20230712 | 172800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20230712 | 172700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20230712 | 172600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20230712 | 172500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20230712 | 172400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20230712 | 172300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20230712 | 172200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20230712 | 172100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20230712 | 172000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20230712 | 171900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20230712 | 171800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20230712 | 171700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20230712 | 171600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20230712 | 171500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20230712 | 171400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20230712 | 171300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20230712 | 171200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20230712 | 171100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20230712 | 171000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20230712 | 170900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20230712 | 170800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20230712 | 170700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20230712 | 170600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20230712 | 170500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20230712 | 170400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20230712 | 170300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20230712 | 170200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20230712 | 170100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20230712 | 170000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 213 | 20230712 | 165900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20230712 | 165800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20230712 | 165700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20230712 | 165600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20230712 | 165500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20230712 | 165400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20230712 | 165300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20230712 | 165200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20230712 | 165100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20230712 | 165000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20230712 | 164900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20230712 | 164800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20230712 | 164700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20230712 | 164600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20230712 | 164500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20230712 | 164400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20230712 | 164300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20230712 | 164200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20230712 | 164100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20230712 | 164000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20230712 | 163900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20230712 | 163800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20230712 | 163700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20230712 | 163600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20230712 | 163500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20230712 | 163400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20230712 | 163300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20230712 | 163200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20230712 | 163100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20230712 | 163000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 243 | 20230712 | 162900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20230712 | 162800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 245 | 20230712 | 162700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 246 | 20230712 | 162600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 247 | 20230712 | 162500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 248 | 20230712 | 162400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 249 | 20230712 | 162300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 250 | 20230712 | 162200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 251 | 20230712 | 162100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 252 | 20230712 | 162000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 253 | 20230712 | 161900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 254 | 20230712 | 161800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 255 | 20230712 | 161700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 256 | 20230712 | 161600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 257 | 20230712 | 161500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 258 | 20230712 | 161400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 259 | 20230712 | 161300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 260 | 20230712 | 161200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 261 | 20230712 | 161100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 262 | 20230712 | 161000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 263 | 20230712 | 160900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 264 | 20230712 | 160800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 265 | 20230712 | 160700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 266 | 20230712 | 160600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 267 | 20230712 | 160500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 268 | 20230712 | 160400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 269 | 20230712 | 160300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 270 | 20230712 | 160200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 271 | 20230712 | 160100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 272 | 20230712 | 160000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 4740 |
| 273 | 20230712 | 155900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 274 | 20230712 | 155800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 275 | 20230712 | 155700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 276 | 20230712 | 155600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 277 | 20230712 | 155500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 278 | 20230712 | 155400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 279 | 20230712 | 155300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 280 | 20230712 | 155200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 281 | 20230712 | 155100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 282 | 20230712 | 155000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 283 | 20230712 | 154900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 284 | 20230712 | 154800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 285 | 20230712 | 154700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 286 | 20230712 | 154600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 287 | 20230712 | 154500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 288 | 20230712 | 154400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 289 | 20230712 | 154300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 290 | 20230712 | 154200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 291 | 20230712 | 154100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 292 | 20230712 | 154000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 293 | 20230712 | 153900 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 294 | 20230712 | 153800 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 295 | 20230712 | 153700 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 296 | 20230712 | 153600 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 297 | 20230712 | 153500 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 298 | 20230712 | 153400 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 299 | 20230712 | 153300 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 300 | 20230712 | 153200 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 301 | 20230712 | 153100 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 302 | 20230712 | 153000 | 7828082600 | 25050 | 25050 | 25050 | 25050 | 9480 |
| 303 | 20230712 | 152900 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 304 | 20230712 | 152800 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 305 | 20230712 | 152700 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 306 | 20230712 | 152600 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 307 | 20230712 | 152500 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 308 | 20230712 | 152400 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 309 | 20230712 | 152300 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 310 | 20230712 | 152200 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 311 | 20230712 | 152100 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 312 | 20230712 | 152000 | 7709345600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 313 | 20230712 | 151900 | 7709345600 | 25100 | 25100 | 25100 | 25050 | 243 |
| 314 | 20230712 | 151800 | 7703255300 | 25100 | 25150 | 25150 | 25050 | 1126 |
| 315 | 20230712 | 151700 | 7675011550 | 25150 | 25150 | 25200 | 25100 | 905 |
| 316 | 20230712 | 151600 | 7652248900 | 25150 | 25200 | 25200 | 25150 | 412 |
| 317 | 20230712 | 151500 | 7641886700 | 25200 | 25200 | 25200 | 25100 | 346 |
| 318 | 20230712 | 151400 | 7633173800 | 25150 | 25150 | 25200 | 25100 | 388 |
| 319 | 20230712 | 151300 | 7623407400 | 25150 | 25200 | 25200 | 25150 | 861 |
| 320 | 20230712 | 151200 | 7601711250 | 25100 | 25150 | 25200 | 25100 | 340 |
| 321 | 20230712 | 151100 | 7593152900 | 25200 | 25200 | 25200 | 25100 | 715 |
| 322 | 20230712 | 151000 | 7575185050 | 25200 | 25100 | 25200 | 25100 | 232 |
| 323 | 20230712 | 150900 | 7569342150 | 25200 | 25150 | 25200 | 25100 | 1134 |
| 324 | 20230712 | 150800 | 7540766450 | 25200 | 25200 | 25200 | 25100 | 376 |
| 325 | 20230712 | 150700 | 7531305600 | 25200 | 25150 | 25200 | 25100 | 791 |
| 326 | 20230712 | 150600 | 7511433500 | 25150 | 25150 | 25150 | 25150 | 740 |
| 327 | 20230712 | 150500 | 7492822500 | 25100 | 25150 | 25150 | 25100 | 582 |
| 328 | 20230712 | 150400 | 7478190250 | 25150 | 25100 | 25150 | 25100 | 485 |
| 329 | 20230712 | 150300 | 7465995800 | 25100 | 25200 | 25200 | 25100 | 333 |
| 330 | 20230712 | 150200 | 7457621300 | 25200 | 25150 | 25200 | 25150 | 480 |
| 331 | 20230712 | 150100 | 7445539700 | 25150 | 25150 | 25200 | 25100 | 636 |
| 332 | 20230712 | 150000 | 7429542800 | 25150 | 25100 | 25200 | 25100 | 655 |
| 333 | 20230712 | 145900 | 7413060950 | 25150 | 25100 | 25200 | 25100 | 389 |
| 334 | 20230712 | 145800 | 7403268550 | 25150 | 25100 | 25200 | 25100 | 1389 |
| 335 | 20230712 | 145700 | 7368328650 | 25150 | 25150 | 25150 | 25100 | 550 |
| 336 | 20230712 | 145600 | 7354504100 | 25150 | 25150 | 25150 | 25100 | 288 |
| 337 | 20230712 | 145500 | 7347264800 | 25100 | 25150 | 25150 | 25100 | 268 |
| 338 | 20230712 | 145400 | 7340525800 | 25100 | 25150 | 25150 | 25100 | 354 |
| 339 | 20230712 | 145300 | 7331627600 | 25050 | 25150 | 25150 | 25050 | 993 |
| 340 | 20230712 | 145200 | 7306686050 | 25150 | 25150 | 25150 | 25100 | 722 |
| 341 | 20230712 | 145100 | 7288531050 | 25150 | 25000 | 25150 | 25000 | 1725 |
| 342 | 20230712 | 145000 | 7245261400 | 25050 | 25050 | 25050 | 25000 | 361 |
| 343 | 20230712 | 144900 | 7236224250 | 24950 | 25000 | 25000 | 24950 | 482 |
| 344 | 20230712 | 144800 | 7224177600 | 24950 | 24900 | 25000 | 24900 | 518 |
| 345 | 20230712 | 144700 | 7211250500 | 24900 | 24900 | 25000 | 24900 | 375 |
| 346 | 20230712 | 144600 | 7201890400 | 25000 | 25000 | 25000 | 24900 | 672 |
| 347 | 20230712 | 144500 | 7185129400 | 24950 | 24950 | 25000 | 24950 | 567 |
| 348 | 20230712 | 144400 | 7170968550 | 25000 | 25000 | 25000 | 24950 | 150 |
| 349 | 20230712 | 144300 | 7167220050 | 24950 | 25000 | 25000 | 24950 | 158 |
| 350 | 20230712 | 144200 | 7163275600 | 25000 | 25000 | 25000 | 24950 | 150 |
| 351 | 20230712 | 144100 | 7159528200 | 25000 | 25000 | 25000 | 24900 | 1062 |
| 352 | 20230712 | 144000 | 7133021400 | 24950 | 25000 | 25000 | 24950 | 249 |
| 353 | 20230712 | 143900 | 7126802100 | 25000 | 25000 | 25000 | 24950 | 207 |
| 354 | 20230712 | 143800 | 7121630000 | 24950 | 25000 | 25000 | 24950 | 1280 |
| 355 | 20230712 | 143700 | 7089632700 | 25000 | 24950 | 25000 | 24950 | 184 |
| 356 | 20230712 | 143600 | 7085038350 | 25000 | 24950 | 25000 | 24950 | 589 |
| 357 | 20230712 | 143500 | 7070342150 | 24950 | 24950 | 24950 | 24900 | 161 |
| 358 | 20230712 | 143400 | 7066328000 | 24950 | 24900 | 24950 | 24900 | 658 |
| 359 | 20230712 | 143300 | 7049924050 | 24900 | 24900 | 24950 | 24850 | 666 |
| 360 | 20230712 | 143200 | 7033340900 | 24900 | 24900 | 24900 | 24850 | 159 |
| 361 | 20230712 | 143100 | 7029384550 | 24900 | 24800 | 24900 | 24800 | 248 |
| 362 | 20230712 | 143000 | 7023223450 | 24850 | 24800 | 24850 | 24750 | 327 |
| 363 | 20230712 | 142900 | 7015105200 | 24800 | 24850 | 24900 | 24800 | 1002 |
| 364 | 20230712 | 142800 | 6990228150 | 24900 | 24800 | 24900 | 24800 | 234 |
| 365 | 20230712 | 142700 | 6984408350 | 24800 | 24850 | 24850 | 24800 | 326 |
| 366 | 20230712 | 142600 | 6976313150 | 24850 | 24850 | 24850 | 24800 | 221 |
| 367 | 20230712 | 142500 | 6970824650 | 24800 | 24800 | 24850 | 24750 | 761 |
| 368 | 20230712 | 142400 | 6951950800 | 24850 | 24800 | 24850 | 24800 | 253 |
| 369 | 20230712 | 142300 | 6945671350 | 24800 | 24900 | 24900 | 24800 | 1138 |
| 370 | 20230712 | 142200 | 6917427000 | 24900 | 24900 | 24900 | 24850 | 37 |
| 371 | 20230712 | 142100 | 6916506000 | 24900 | 24950 | 24950 | 24900 | 1282 |
| 372 | 20230712 | 142000 | 6884531800 | 24950 | 24900 | 24950 | 24900 | 786 |
| 373 | 20230712 | 141900 | 6864933950 | 24950 | 24900 | 24950 | 24850 | 1669 |
| 374 | 20230712 | 141800 | 6823381050 | 24850 | 24900 | 24900 | 24850 | 233 |
| 375 | 20230712 | 141700 | 6817584300 | 24850 | 24850 | 24900 | 24850 | 195 |
| 376 | 20230712 | 141600 | 6812733650 | 24900 | 24800 | 24900 | 24800 | 359 |
| 377 | 20230712 | 141500 | 6803827050 | 24850 | 24700 | 24850 | 24700 | 1142 |
| 378 | 20230712 | 141400 | 6775512550 | 24750 | 24700 | 24750 | 24650 | 344 |
| 379 | 20230712 | 141300 | 6767012750 | 24700 | 24700 | 24750 | 24700 | 230 |
| 380 | 20230712 | 141200 | 6761326050 | 24650 | 24750 | 24750 | 24650 | 481 |
| 381 | 20230712 | 141100 | 6749443850 | 24700 | 24650 | 24750 | 24650 | 181 |
| 382 | 20230712 | 141000 | 6744975550 | 24650 | 24750 | 24750 | 24650 | 406 |
| 383 | 20230712 | 140900 | 6734946200 | 24750 | 24650 | 24750 | 24600 | 388 |
| 384 | 20230712 | 140800 | 6725383850 | 24650 | 24600 | 24650 | 24600 | 1199 |
| 385 | 20230712 | 140700 | 6695883500 | 24650 | 24600 | 24650 | 24600 | 329 |
| 386 | 20230712 | 140600 | 6687784450 | 24600 | 24700 | 24700 | 24600 | 1175 |
| 387 | 20230712 | 140500 | 6658816800 | 24700 | 24700 | 24750 | 24650 | 509 |
| 388 | 20230712 | 140400 | 6646254350 | 24700 | 24700 | 24800 | 24700 | 572 |
| 389 | 20230712 | 140300 | 6632109150 | 24700 | 24750 | 24800 | 24700 | 485 |
| 390 | 20230712 | 140200 | 6620111050 | 24750 | 24750 | 24800 | 24750 | 279 |
| 391 | 20230712 | 140100 | 6613204950 | 24800 | 24800 | 24800 | 24750 | 184 |
| 392 | 20230712 | 140000 | 6608645850 | 24750 | 24750 | 24850 | 24750 | 209 |
| 393 | 20230712 | 135900 | 6603466950 | 24800 | 24750 | 24850 | 24750 | 335 |
| 394 | 20230712 | 135800 | 6595158050 | 24750 | 24800 | 24850 | 24750 | 667 |
| 395 | 20230712 | 135700 | 6578614400 | 24850 | 24800 | 24850 | 24800 | 221 |
| 396 | 20230712 | 135600 | 6573128400 | 24800 | 24850 | 24850 | 24800 | 262 |
| 397 | 20230712 | 135500 | 6566624350 | 24800 | 24800 | 24850 | 24800 | 194 |
| 398 | 20230712 | 135400 | 6561811650 | 24850 | 24850 | 24850 | 24800 | 134 |
| 399 | 20230712 | 135300 | 6558484550 | 24800 | 24800 | 24900 | 24800 | 361 |
| 400 | 20230712 | 135200 | 6549520950 | 24800 | 24900 | 24900 | 24800 | 258 |
| 401 | 20230712 | 135100 | 6543112150 | 24900 | 24850 | 24900 | 24800 | 356 |
| 402 | 20230712 | 135000 | 6534264600 | 24900 | 24900 | 24900 | 24850 | 248 |
| 403 | 20230712 | 134900 | 6528094600 | 24900 | 24900 | 24900 | 24850 | 316 |
| 404 | 20230712 | 134800 | 6520230500 | 24900 | 24900 | 24900 | 24850 | 212 |
| 405 | 20230712 | 134700 | 6514954750 | 24850 | 24850 | 24900 | 24800 | 221 |
| 406 | 20230712 | 134600 | 6509461650 | 24900 | 24850 | 24950 | 24800 | 874 |
| 407 | 20230712 | 134500 | 6487735100 | 24950 | 24850 | 24950 | 24850 | 578 |
| 408 | 20230712 | 134400 | 6473340100 | 24900 | 24850 | 24900 | 24850 | 292 |
| 409 | 20230712 | 134300 | 6466075350 | 24850 | 24850 | 24900 | 24850 | 156 |
| 410 | 20230712 | 134200 | 6462194100 | 24850 | 24950 | 24950 | 24850 | 707 |
| 411 | 20230712 | 134100 | 6444575250 | 24950 | 24900 | 24950 | 24900 | 285 |
| 412 | 20230712 | 134000 | 6437468400 | 24900 | 24950 | 24950 | 24900 | 807 |
| 413 | 20230712 | 133900 | 6417344450 | 24950 | 24900 | 24950 | 24900 | 453 |
| 414 | 20230712 | 133800 | 6406051950 | 24950 | 24800 | 24950 | 24800 | 1251 |
| 415 | 20230712 | 133700 | 6374925950 | 24800 | 24850 | 24850 | 24800 | 578 |
| 416 | 20230712 | 133600 | 6360567650 | 24800 | 24800 | 24850 | 24800 | 693 |
| 417 | 20230712 | 133500 | 6343365000 | 24800 | 24750 | 24800 | 24750 | 1275 |
| 418 | 20230712 | 133400 | 6311748700 | 24800 | 24800 | 24800 | 24750 | 279 |
| 419 | 20230712 | 133300 | 6304830700 | 24800 | 24700 | 24800 | 24700 | 495 |
| 420 | 20230712 | 133200 | 6292576300 | 24750 | 24750 | 24750 | 24700 | 311 |
| 421 | 20230712 | 133100 | 6284882600 | 24700 | 24750 | 24750 | 24700 | 202 |
| 422 | 20230712 | 133000 | 6279889200 | 24700 | 24750 | 24750 | 24700 | 359 |
| 423 | 20230712 | 132900 | 6271011050 | 24750 | 24750 | 24750 | 24700 | 653 |
| 424 | 20230712 | 132800 | 6254878050 | 24750 | 24750 | 24750 | 24700 | 356 |
| 425 | 20230712 | 132700 | 6246077000 | 24750 | 24750 | 24750 | 24700 | 297 |
| 426 | 20230712 | 132600 | 6238727550 | 24700 | 24750 | 24750 | 24700 | 186 |
| 427 | 20230712 | 132500 | 6234129300 | 24700 | 24750 | 24750 | 24650 | 349 |
| 428 | 20230712 | 132400 | 6225504100 | 24750 | 24750 | 24750 | 24650 | 382 |
| 429 | 20230712 | 132300 | 6216056550 | 24700 | 24700 | 24750 | 24700 | 262 |
| 430 | 20230712 | 132200 | 6209580050 | 24700 | 24750 | 24750 | 24700 | 346 |
| 431 | 20230712 | 132100 | 6201021850 | 24700 | 24750 | 24750 | 24700 | 161 |
| 432 | 20230712 | 132000 | 6197044050 | 24750 | 24750 | 24750 | 24700 | 479 |
| 433 | 20230712 | 131900 | 6185195850 | 24750 | 24750 | 24750 | 24700 | 282 |
| 434 | 20230712 | 131800 | 6178228850 | 24750 | 24700 | 24750 | 24700 | 114 |
| 435 | 20230712 | 131700 | 6175411050 | 24750 | 24650 | 24750 | 24650 | 639 |
| 436 | 20230712 | 131600 | 6159632450 | 24650 | 24700 | 24700 | 24650 | 334 |
| 437 | 20230712 | 131500 | 6151395700 | 24650 | 24650 | 24700 | 24650 | 675 |
| 438 | 20230712 | 131400 | 6134754700 | 24700 | 24700 | 24700 | 24600 | 625 |
| 439 | 20230712 | 131300 | 6119349200 | 24650 | 24600 | 24700 | 24600 | 105 |
| 440 | 20230712 | 131200 | 6116760900 | 24650 | 24600 | 24700 | 24550 | 378 |
| 441 | 20230712 | 131100 | 6107458500 | 24700 | 24700 | 24700 | 24550 | 427 |
| 442 | 20230712 | 131000 | 6096952900 | 24650 | 24700 | 24750 | 24650 | 460 |
| 443 | 20230712 | 130900 | 6085598700 | 24700 | 24650 | 24700 | 24650 | 119 |
| 444 | 20230712 | 130800 | 6082663500 | 24650 | 24500 | 24700 | 24500 | 244 |
| 445 | 20230712 | 130700 | 6076651150 | 24600 | 24700 | 24700 | 24500 | 2214 |
| 446 | 20230712 | 130600 | 6022234250 | 24700 | 24650 | 24700 | 24650 | 149 |
| 447 | 20230712 | 130500 | 6018559750 | 24650 | 24650 | 24700 | 24600 | 134 |
| 448 | 20230712 | 130400 | 6015258450 | 24650 | 24650 | 24700 | 24650 | 132 |
| 449 | 20230712 | 130300 | 6012002750 | 24700 | 24650 | 24700 | 24600 | 460 |
| 450 | 20230712 | 130200 | 6000683100 | 24650 | 24650 | 24750 | 24650 | 274 |
| 451 | 20230712 | 130100 | 5993916450 | 24650 | 24650 | 24700 | 24650 | 349 |
| 452 | 20230712 | 130000 | 5985307250 | 24700 | 24650 | 24700 | 24650 | 288 |
| 453 | 20230712 | 125900 | 5978196000 | 24650 | 24700 | 24700 | 24650 | 176 |
| 454 | 20230712 | 125800 | 5973854850 | 24700 | 24650 | 24700 | 24600 | 154 |
| 455 | 20230712 | 125700 | 5970062950 | 24650 | 24600 | 24650 | 24600 | 152 |
| 456 | 20230712 | 125600 | 5966320600 | 24600 | 24600 | 24700 | 24500 | 2190 |
| 457 | 20230712 | 125500 | 5912550350 | 24600 | 24600 | 24700 | 24600 | 278 |
| 458 | 20230712 | 125400 | 5905703250 | 24600 | 24700 | 24700 | 24600 | 148 |
| 459 | 20230712 | 125300 | 5902056050 | 24700 | 24800 | 24800 | 24600 | 2827 |
| 460 | 20230712 | 125200 | 5832379400 | 24750 | 24750 | 24800 | 24750 | 172 |
| 461 | 20230712 | 125100 | 5828121150 | 24800 | 24800 | 24800 | 24750 | 83 |
| 462 | 20230712 | 125000 | 5826064750 | 24750 | 24850 | 24850 | 24700 | 208 |
| 463 | 20230712 | 124900 | 5820911250 | 24850 | 24800 | 24850 | 24800 | 139 |
| 464 | 20230712 | 124800 | 5817462700 | 24850 | 24750 | 24850 | 24750 | 279 |
| 465 | 20230712 | 124700 | 5810550750 | 24750 | 24850 | 24850 | 24750 | 171 |
| 466 | 20230712 | 124600 | 5806309350 | 24750 | 24750 | 24850 | 24750 | 1139 |
| 467 | 20230712 | 124500 | 5778050950 | 24800 | 24750 | 24800 | 24700 | 341 |
| 468 | 20230712 | 124400 | 5769611550 | 24700 | 24700 | 24750 | 24700 | 732 |
| 469 | 20230712 | 124300 | 5751519000 | 24700 | 24700 | 24700 | 24650 | 267 |
| 470 | 20230712 | 124200 | 5744933750 | 24700 | 24650 | 24700 | 24600 | 400 |
| 471 | 20230712 | 124100 | 5735071800 | 24650 | 24600 | 24650 | 24600 | 127 |
| 472 | 20230712 | 124000 | 5731945150 | 24650 | 24650 | 24650 | 24550 | 345 |
| 473 | 20230712 | 123900 | 5723451800 | 24600 | 24700 | 24700 | 24600 | 191 |
| 474 | 20230712 | 123800 | 5718743950 | 24650 | 24650 | 24700 | 24600 | 355 |
| 475 | 20230712 | 123700 | 5709994100 | 24650 | 24650 | 24700 | 24600 | 1220 |
| 476 | 20230712 | 123600 | 5679959550 | 24600 | 24650 | 24650 | 24600 | 442 |
| 477 | 20230712 | 123500 | 5669068650 | 24650 | 24650 | 24650 | 24600 | 157 |
| 478 | 20230712 | 123400 | 5665200550 | 24650 | 24600 | 24650 | 24600 | 681 |
| 479 | 20230712 | 123300 | 5648422100 | 24600 | 24650 | 24650 | 24600 | 150 |
| 480 | 20230712 | 123200 | 5644729850 | 24600 | 24650 | 24650 | 24600 | 48 |
| 481 | 20230712 | 123100 | 5643547000 | 24600 | 24600 | 24650 | 24600 | 264 |
| 482 | 20230712 | 123000 | 5637049650 | 24600 | 24550 | 24600 | 24500 | 879 |
| 483 | 20230712 | 122900 | 5615457350 | 24500 | 24650 | 24650 | 24500 | 2239 |
| 484 | 20230712 | 122800 | 5560474950 | 24650 | 24650 | 24700 | 24650 | 288 |
| 485 | 20230712 | 122700 | 5553373950 | 24650 | 24650 | 24700 | 24650 | 455 |
| 486 | 20230712 | 122600 | 5542157400 | 24700 | 24700 | 24700 | 24650 | 455 |
| 487 | 20230712 | 122500 | 5530925000 | 24700 | 24700 | 24700 | 24650 | 116 |
| 488 | 20230712 | 122400 | 5528061100 | 24700 | 24650 | 24700 | 24600 | 333 |
| 489 | 20230712 | 122300 | 5519853300 | 24650 | 24650 | 24700 | 24600 | 590 |
| 490 | 20230712 | 122200 | 5505309250 | 24650 | 24650 | 24650 | 24600 | 125 |
| 491 | 20230712 | 122100 | 5502231600 | 24600 | 24650 | 24650 | 24600 | 1308 |
| 492 | 20230712 | 122000 | 5470053650 | 24650 | 24650 | 24700 | 24600 | 266 |
| 493 | 20230712 | 121900 | 5463497300 | 24700 | 24700 | 24700 | 24650 | 553 |
| 494 | 20230712 | 121800 | 5449864050 | 24650 | 24650 | 24700 | 24650 | 182 |
| 495 | 20230712 | 121700 | 5445375450 | 24650 | 24700 | 24750 | 24650 | 1592 |
| 496 | 20230712 | 121600 | 5406053550 | 24750 | 24700 | 24750 | 24700 | 304 |
| 497 | 20230712 | 121500 | 5398534200 | 24750 | 24750 | 24750 | 24700 | 99 |
| 498 | 20230712 | 121400 | 5396085500 | 24700 | 24750 | 24800 | 24700 | 267 |
| 499 | 20230712 | 121300 | 5389478550 | 24800 | 24800 | 24800 | 24750 | 183 |
| 500 | 20230712 | 121200 | 5384943800 | 24750 | 24800 | 24800 | 24750 | 79 |
| 501 | 20230712 | 121100 | 5382986450 | 24800 | 24800 | 24800 | 24750 | 205 |
| 502 | 20230712 | 121000 | 5377909600 | 24800 | 24800 | 24800 | 24750 | 122 |
| 503 | 20230712 | 120900 | 5374884550 | 24750 | 24750 | 24850 | 24750 | 106 |
| 504 | 20230712 | 120800 | 5372258050 | 24750 | 24800 | 24850 | 24700 | 112 |
| 505 | 20230712 | 120700 | 5369481200 | 24800 | 24850 | 24850 | 24750 | 145 |
| 506 | 20230712 | 120600 | 5365884700 | 24850 | 24800 | 24850 | 24750 | 326 |
| 507 | 20230712 | 120500 | 5357802200 | 24800 | 24700 | 24850 | 24700 | 134 |
| 508 | 20230712 | 120400 | 5354482100 | 24750 | 24800 | 24850 | 24750 | 231 |
| 509 | 20230712 | 120300 | 5348761100 | 24750 | 24800 | 24850 | 24750 | 288 |
| 510 | 20230712 | 120200 | 5341629700 | 24750 | 24850 | 24850 | 24750 | 225 |
| 511 | 20230712 | 120100 | 5336050500 | 24800 | 24850 | 24850 | 24800 | 139 |
| 512 | 20230712 | 120000 | 5332599150 | 24850 | 24750 | 24850 | 24750 | 443 |
| 513 | 20230712 | 115900 | 5321611550 | 24800 | 24750 | 24800 | 24750 | 397 |
| 514 | 20230712 | 115800 | 5311781300 | 24750 | 24800 | 24800 | 24750 | 194 |
| 515 | 20230712 | 115700 | 5306972150 | 24750 | 24800 | 24800 | 24750 | 185 |
| 516 | 20230712 | 115600 | 5302387900 | 24750 | 24800 | 24800 | 24750 | 78 |
| 517 | 20230712 | 115500 | 5300455300 | 24750 | 24800 | 24800 | 24750 | 352 |
| 518 | 20230712 | 115400 | 5291737550 | 24800 | 24800 | 24800 | 24750 | 162 |
| 519 | 20230712 | 115300 | 5287722850 | 24800 | 24750 | 24800 | 24750 | 126 |
| 520 | 20230712 | 115200 | 5284600150 | 24750 | 24800 | 24800 | 24750 | 162 |
| 521 | 20230712 | 115100 | 5280583750 | 24750 | 24750 | 24800 | 24750 | 183 |
| 522 | 20230712 | 115000 | 5276052100 | 24800 | 24750 | 24800 | 24700 | 165 |
| 523 | 20230712 | 114900 | 5271967550 | 24750 | 24700 | 24750 | 24700 | 168 |
| 524 | 20230712 | 114800 | 5267812900 | 24750 | 24750 | 24800 | 24700 | 484 |
| 525 | 20230712 | 114700 | 5255834150 | 24800 | 24750 | 24800 | 24750 | 838 |
| 526 | 20230712 | 114600 | 5235053650 | 24800 | 24800 | 24800 | 24750 | 257 |
| 527 | 20230712 | 114500 | 5228689700 | 24800 | 24850 | 24850 | 24800 | 465 |
| 528 | 20230712 | 114400 | 5217150700 | 24850 | 24850 | 24850 | 24800 | 96 |
| 529 | 20230712 | 114300 | 5214766900 | 24850 | 24850 | 24850 | 24800 | 283 |
| 530 | 20230712 | 114200 | 5207735450 | 24850 | 24850 | 24900 | 24800 | 325 |
| 531 | 20230712 | 114100 | 5199662900 | 24800 | 24800 | 24850 | 24750 | 1609 |
| 532 | 20230712 | 114000 | 5159757700 | 24800 | 24800 | 24800 | 24750 | 240 |
| 533 | 20230712 | 113900 | 5153808800 | 24750 | 24800 | 24800 | 24750 | 90 |
| 534 | 20230712 | 113800 | 5151578650 | 24800 | 24750 | 24800 | 24700 | 648 |
| 535 | 20230712 | 113700 | 5135538650 | 24700 | 24750 | 24750 | 24700 | 261 |
| 536 | 20230712 | 113600 | 5129081800 | 24750 | 24700 | 24750 | 24700 | 407 |
| 537 | 20230712 | 113500 | 5119022000 | 24750 | 24700 | 24750 | 24650 | 157 |
| 538 | 20230712 | 113400 | 5115143400 | 24700 | 24750 | 24750 | 24700 | 149 |
| 539 | 20230712 | 113300 | 5111460100 | 24750 | 24750 | 24750 | 24700 | 120 |
| 540 | 20230712 | 113200 | 5108492300 | 24800 | 24700 | 24800 | 24650 | 841 |
| 541 | 20230712 | 113100 | 5087683300 | 24700 | 24750 | 24750 | 24650 | 255 |
| 542 | 20230712 | 113000 | 5081382600 | 24750 | 24750 | 24750 | 24650 | 104 |
| 543 | 20230712 | 112900 | 5078809400 | 24650 | 24650 | 24750 | 24650 | 608 |
| 544 | 20230712 | 112800 | 5063800800 | 24700 | 24700 | 24700 | 24600 | 433 |
| 545 | 20230712 | 112700 | 5053125250 | 24700 | 24650 | 24700 | 24650 | 1183 |
| 546 | 20230712 | 112600 | 5023962250 | 24650 | 24700 | 24700 | 24650 | 715 |
| 547 | 20230712 | 112500 | 5006333550 | 24700 | 24750 | 24750 | 24700 | 224 |
| 548 | 20230712 | 112400 | 5000797850 | 24750 | 24750 | 24750 | 24700 | 104 |
| 549 | 20230712 | 112300 | 4998225800 | 24800 | 24750 | 24800 | 24700 | 426 |
| 550 | 20230712 | 112200 | 4987677000 | 24750 | 24750 | 24750 | 24700 | 756 |
| 551 | 20230712 | 112100 | 4968968450 | 24750 | 24750 | 24750 | 24650 | 312 |
| 552 | 20230712 | 112000 | 4961260650 | 24750 | 24700 | 24750 | 24650 | 422 |
| 553 | 20230712 | 111900 | 4950848200 | 24700 | 24650 | 24750 | 24650 | 494 |
| 554 | 20230712 | 111800 | 4938662650 | 24700 | 24700 | 24750 | 24600 | 145 |
| 555 | 20230712 | 111700 | 4935083950 | 24700 | 24750 | 24800 | 24650 | 411 |
| 556 | 20230712 | 111600 | 4924919400 | 24700 | 24600 | 24750 | 24600 | 668 |
| 557 | 20230712 | 111500 | 4908452250 | 24600 | 24650 | 24700 | 24600 | 1776 |
| 558 | 20230712 | 111400 | 4864729650 | 24700 | 24750 | 24750 | 24650 | 253 |
| 559 | 20230712 | 111300 | 4858483150 | 24750 | 24750 | 24800 | 24700 | 311 |
| 560 | 20230712 | 111200 | 4850792200 | 24800 | 24750 | 24800 | 24750 | 340 |
| 561 | 20230712 | 111100 | 4842373200 | 24700 | 24750 | 24800 | 24700 | 421 |
| 562 | 20230712 | 111000 | 4831953600 | 24700 | 24700 | 24750 | 24650 | 464 |
| 563 | 20230712 | 110900 | 4820473600 | 24750 | 24700 | 24750 | 24600 | 364 |
| 564 | 20230712 | 110800 | 4811496950 | 24750 | 24700 | 24800 | 24650 | 433 |
| 565 | 20230712 | 110700 | 4800783350 | 24700 | 24700 | 24800 | 24700 | 628 |
| 566 | 20230712 | 110600 | 4785252150 | 24700 | 24650 | 24800 | 24600 | 1516 |
| 567 | 20230712 | 110500 | 4747923650 | 24600 | 24800 | 24800 | 24600 | 1568 |
| 568 | 20230712 | 110400 | 4709244400 | 24800 | 24750 | 24850 | 24700 | 775 |
| 569 | 20230712 | 110300 | 4690040100 | 24750 | 24750 | 24800 | 24750 | 211 |
| 570 | 20230712 | 110200 | 4684814850 | 24800 | 24900 | 24900 | 24750 | 1414 |
| 571 | 20230712 | 110100 | 4649767550 | 24900 | 24800 | 24900 | 24800 | 638 |
| 572 | 20230712 | 110000 | 4633926550 | 24850 | 24850 | 24900 | 24800 | 230 |
| 573 | 20230712 | 105900 | 4628210250 | 24900 | 24900 | 24900 | 24850 | 59 |
| 574 | 20230712 | 105800 | 4626743300 | 24850 | 24850 | 24900 | 24800 | 307 |
| 575 | 20230712 | 105700 | 4619115100 | 24900 | 24900 | 24900 | 24850 | 180 |
| 576 | 20230712 | 105600 | 4614636100 | 24900 | 24950 | 24950 | 24800 | 870 |
| 577 | 20230712 | 105500 | 4593011600 | 24950 | 25000 | 25000 | 24850 | 1480 |
| 578 | 20230712 | 105400 | 4556186250 | 25000 | 25050 | 25050 | 24900 | 779 |
| 579 | 20230712 | 105300 | 4536749950 | 25000 | 25050 | 25100 | 25000 | 1266 |
| 580 | 20230712 | 105200 | 4505059950 | 25050 | 25100 | 25100 | 25000 | 190 |
| 581 | 20230712 | 105100 | 4500301200 | 25100 | 25050 | 25100 | 25000 | 129 |
| 582 | 20230712 | 105000 | 4497070500 | 25050 | 25050 | 25100 | 25000 | 386 |
| 583 | 20230712 | 104900 | 4487410550 | 25050 | 25050 | 25100 | 25000 | 755 |
| 584 | 20230712 | 104800 | 4468497700 | 25050 | 25050 | 25050 | 25000 | 148 |
| 585 | 20230712 | 104700 | 4464792850 | 25050 | 25000 | 25100 | 25000 | 451 |
| 586 | 20230712 | 104600 | 4453489050 | 25050 | 25050 | 25100 | 25000 | 336 |
| 587 | 20230712 | 104500 | 4445072100 | 25050 | 25100 | 25100 | 25050 | 176 |
| 588 | 20230712 | 104400 | 4440657700 | 25100 | 25100 | 25100 | 25050 | 512 |
| 589 | 20230712 | 104300 | 4427808000 | 25100 | 25100 | 25100 | 25000 | 74 |
| 590 | 20230712 | 104200 | 4425950700 | 25100 | 25100 | 25100 | 25000 | 50 |
| 591 | 20230712 | 104100 | 4424698800 | 25000 | 25150 | 25150 | 25000 | 1991 |
| 592 | 20230712 | 104000 | 4374810700 | 25150 | 25050 | 25150 | 25050 | 1823 |
| 593 | 20230712 | 103900 | 4329032250 | 25050 | 25050 | 25050 | 25000 | 623 |
| 594 | 20230712 | 103800 | 4313431350 | 24950 | 25100 | 25100 | 24950 | 424 |
| 595 | 20230712 | 103700 | 4302819750 | 25050 | 24950 | 25150 | 24950 | 2940 |
| 596 | 20230712 | 103600 | 4229166900 | 24950 | 24850 | 24950 | 24850 | 1024 |
| 597 | 20230712 | 103500 | 4203695000 | 24850 | 24800 | 24850 | 24750 | 174 |
| 598 | 20230712 | 103400 | 4199378700 | 24800 | 24800 | 24850 | 24800 | 1017 |
| 599 | 20230712 | 103300 | 4174143100 | 24800 | 24800 | 24800 | 24750 | 189 |
| 600 | 20230712 | 103200 | 4169458050 | 24800 | 24750 | 24800 | 24700 | 1000 |
| 601 | 20230712 | 103100 | 4144690950 | 24750 | 24750 | 24850 | 24750 | 324 |
| 602 | 20230712 | 103000 | 4136671050 | 24850 | 24700 | 24900 | 24700 | 1689 |
| 603 | 20230712 | 102900 | 4094800950 | 24700 | 24600 | 24700 | 24500 | 3106 |
| 604 | 20230712 | 102800 | 4018436850 | 24600 | 24650 | 24650 | 24450 | 1828 |
| 605 | 20230712 | 102700 | 3973617200 | 24700 | 24650 | 24700 | 24450 | 4642 |
| 606 | 20230712 | 102600 | 3859776750 | 24550 | 24600 | 24700 | 24500 | 823 |
| 607 | 20230712 | 102500 | 3839526250 | 24550 | 24750 | 24750 | 24550 | 4444 |
| 608 | 20230712 | 102400 | 3730347400 | 24750 | 24750 | 24800 | 24700 | 2050 |
| 609 | 20230712 | 102300 | 3679707550 | 24700 | 24750 | 24800 | 24700 | 995 |
| 610 | 20230712 | 102200 | 3655096200 | 24800 | 24650 | 24800 | 24600 | 4389 |
| 611 | 20230712 | 102100 | 3546744250 | 24600 | 24600 | 24700 | 24600 | 561 |
| 612 | 20230712 | 102000 | 3532929650 | 24550 | 24750 | 24750 | 24550 | 5373 |
| 613 | 20230712 | 101900 | 3400777650 | 24650 | 24800 | 24800 | 24650 | 4277 |
| 614 | 20230712 | 101800 | 3295168050 | 24850 | 24850 | 24850 | 24750 | 1014 |
| 615 | 20230712 | 101700 | 3270020750 | 24850 | 24800 | 24850 | 24750 | 1479 |
| 616 | 20230712 | 101600 | 3233357750 | 24750 | 24650 | 24800 | 24650 | 1286 |
| 617 | 20230712 | 101500 | 3201561750 | 24650 | 24800 | 24800 | 24550 | 4346 |
| 618 | 20230712 | 101400 | 3094262800 | 24900 | 24850 | 24900 | 24800 | 3283 |
| 619 | 20230712 | 101300 | 3012835500 | 24900 | 24900 | 24900 | 24850 | 1383 |
| 620 | 20230712 | 101200 | 2978466350 | 24900 | 24950 | 24950 | 24900 | 362 |
| 621 | 20230712 | 101100 | 2969451150 | 24900 | 24900 | 25000 | 24850 | 4208 |
| 622 | 20230712 | 101000 | 2864674550 | 24900 | 24900 | 25000 | 24900 | 1148 |
| 623 | 20230712 | 100900 | 2836058750 | 24900 | 25000 | 25000 | 24850 | 4785 |
| 624 | 20230712 | 100800 | 2716769100 | 25050 | 25200 | 25200 | 25050 | 448 |
| 625 | 20230712 | 100700 | 2705543100 | 25200 | 25200 | 25200 | 25050 | 426 |
| 626 | 20230712 | 100600 | 2694860050 | 25200 | 25150 | 25250 | 25050 | 1957 |
| 627 | 20230712 | 100500 | 2645680550 | 25100 | 25150 | 25150 | 25050 | 638 |
| 628 | 20230712 | 100400 | 2629665150 | 25150 | 25200 | 25250 | 25150 | 1123 |
| 629 | 20230712 | 100300 | 2601390250 | 25200 | 25150 | 25200 | 25100 | 1142 |
| 630 | 20230712 | 100200 | 2572643400 | 25150 | 25050 | 25200 | 25000 | 985 |
| 631 | 20230712 | 100100 | 2547888300 | 25050 | 24950 | 25100 | 24850 | 3083 |
| 632 | 20230712 | 100000 | 2470998100 | 24950 | 25000 | 25100 | 24950 | 1271 |
| 633 | 20230712 | 095900 | 2439255800 | 25000 | 25150 | 25150 | 25000 | 6050 |
| 634 | 20230712 | 095800 | 2287678150 | 25150 | 25200 | 25200 | 25100 | 945 |
| 635 | 20230712 | 095700 | 2263916300 | 25200 | 25200 | 25200 | 25150 | 1047 |
| 636 | 20230712 | 095600 | 2237581150 | 25200 | 25200 | 25200 | 25150 | 1095 |
| 637 | 20230712 | 095500 | 2210024000 | 25200 | 25200 | 25250 | 25200 | 3064 |
| 638 | 20230712 | 095400 | 2132796950 | 25200 | 25350 | 25350 | 25200 | 1877 |
| 639 | 20230712 | 095300 | 2085392950 | 25350 | 25300 | 25450 | 25300 | 313 |
| 640 | 20230712 | 095200 | 2077457150 | 25350 | 25400 | 25450 | 25300 | 1874 |
| 641 | 20230712 | 095100 | 2029993550 | 25350 | 25500 | 25500 | 25250 | 3878 |
| 642 | 20230712 | 095000 | 1931782500 | 25500 | 25400 | 25500 | 25400 | 342 |
| 643 | 20230712 | 094900 | 1923078200 | 25450 | 25350 | 25450 | 25300 | 1024 |
| 644 | 20230712 | 094800 | 1897152650 | 25450 | 25300 | 25450 | 25250 | 927 |
| 645 | 20230712 | 094700 | 1873688600 | 25400 | 25450 | 25450 | 25300 | 1075 |
| 646 | 20230712 | 094600 | 1846417450 | 25450 | 25600 | 25600 | 25250 | 3288 |
| 647 | 20230712 | 094500 | 1763080800 | 25600 | 25650 | 25700 | 25500 | 2147 |
| 648 | 20230712 | 094400 | 1708213150 | 25700 | 25750 | 25750 | 25700 | 272 |
| 649 | 20230712 | 094300 | 1701221250 | 25750 | 25800 | 25800 | 25700 | 281 |
| 650 | 20230712 | 094200 | 1693994700 | 25700 | 25750 | 25750 | 25700 | 601 |
| 651 | 20230712 | 094100 | 1678519950 | 25800 | 25850 | 25850 | 25800 | 403 |
| 652 | 20230712 | 094000 | 1668119050 | 25850 | 25900 | 25900 | 25850 | 113 |
| 653 | 20230712 | 093900 | 1665197950 | 25900 | 25900 | 25900 | 25850 | 1217 |
| 654 | 20230712 | 093800 | 1633694300 | 25950 | 25950 | 26000 | 25950 | 723 |
| 655 | 20230712 | 093700 | 1614929550 | 25950 | 25950 | 25950 | 25900 | 355 |
| 656 | 20230712 | 093600 | 1605722300 | 25950 | 25950 | 26000 | 25900 | 531 |
| 657 | 20230712 | 093500 | 1591954700 | 26000 | 26000 | 26000 | 25950 | 157 |
| 658 | 20230712 | 093400 | 1587877700 | 25950 | 25950 | 26000 | 25900 | 561 |
| 659 | 20230712 | 093300 | 1573319800 | 26000 | 26050 | 26050 | 25950 | 403 |
| 660 | 20230712 | 093200 | 1562840300 | 26050 | 26000 | 26050 | 26000 | 642 |
| 661 | 20230712 | 093100 | 1546120400 | 26000 | 26100 | 26100 | 25950 | 227 |
| 662 | 20230712 | 093000 | 1540220550 | 26050 | 26000 | 26100 | 25900 | 1546 |
| 663 | 20230712 | 092900 | 1499950800 | 25950 | 25900 | 25950 | 25850 | 432 |
| 664 | 20230712 | 092800 | 1488751300 | 25900 | 25950 | 25950 | 25900 | 684 |
| 665 | 20230712 | 092700 | 1471031200 | 25950 | 25950 | 25950 | 25900 | 236 |
| 666 | 20230712 | 092600 | 1464917700 | 25950 | 25950 | 25950 | 25900 | 76 |
| 667 | 20230712 | 092500 | 1462947300 | 25950 | 25950 | 25950 | 25900 | 1113 |
| 668 | 20230712 | 092400 | 1434068500 | 25950 | 25950 | 25950 | 25850 | 416 |
| 669 | 20230712 | 092300 | 1423277400 | 25950 | 25950 | 25950 | 25900 | 469 |
| 670 | 20230712 | 092200 | 1411121900 | 25950 | 26000 | 26000 | 25900 | 554 |
| 671 | 20230712 | 092100 | 1396737700 | 26050 | 26050 | 26050 | 26000 | 294 |
| 672 | 20230712 | 092000 | 1389090200 | 26050 | 26100 | 26100 | 25900 | 2507 |
| 673 | 20230712 | 091900 | 1323949000 | 26100 | 26050 | 26100 | 26000 | 1005 |
| 674 | 20230712 | 091800 | 1297752600 | 26050 | 26050 | 26100 | 26000 | 914 |
| 675 | 20230712 | 091700 | 1273951100 | 26050 | 26050 | 26100 | 26050 | 1184 |
| 676 | 20230712 | 091600 | 1243107800 | 25950 | 26000 | 26100 | 25950 | 1205 |
| 677 | 20230712 | 091500 | 1211690800 | 26000 | 25900 | 26000 | 25850 | 3117 |
| 678 | 20230712 | 091400 | 1130802850 | 25900 | 25850 | 25900 | 25850 | 2613 |
| 679 | 20230712 | 091300 | 1063242700 | 25850 | 25850 | 25850 | 25850 | 486 |
| 680 | 20230712 | 091200 | 1050679600 | 25700 | 25800 | 25900 | 25700 | 194 |
| 681 | 20230712 | 091100 | 1045684800 | 25900 | 25800 | 25950 | 25800 | 1543 |
| 682 | 20230712 | 091000 | 1005791000 | 25800 | 25650 | 25800 | 25650 | 1273 |
| 683 | 20230712 | 090900 | 973077450 | 25650 | 25650 | 25650 | 25600 | 86 |
| 684 | 20230712 | 090800 | 970873800 | 25500 | 25600 | 25650 | 25400 | 1830 |
| 685 | 20230712 | 090700 | 924237700 | 25600 | 25750 | 25750 | 25500 | 975 |
| 686 | 20230712 | 090600 | 899316550 | 25750 | 25800 | 25850 | 25700 | 1004 |
| 687 | 20230712 | 090500 | 873467900 | 25850 | 25750 | 25850 | 25600 | 1055 |
| 688 | 20230712 | 090400 | 846367450 | 25800 | 25900 | 25900 | 25700 | 1119 |
| 689 | 20230712 | 090300 | 817589700 | 25650 | 25900 | 25950 | 25650 | 928 |
| 690 | 20230712 | 090200 | 793652100 | 25900 | 25850 | 25950 | 25850 | 1513 |
| 691 | 20230712 | 090100 | 754534350 | 25850 | 25550 | 25850 | 25550 | 8338 |
| 692 | 20230712 | 090000 | 541031250 | 25600 | 25550 | 25600 | 25450 | 20200 |