36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 3 | 20230721 | 201000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20230721 | 200900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20230721 | 200800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20230721 | 200700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20230721 | 200600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20230721 | 200500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20230721 | 200400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20230721 | 200300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20230721 | 200200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20230721 | 200100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20230721 | 200000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20230721 | 195900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20230721 | 195800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20230721 | 195700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20230721 | 195600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20230721 | 195500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20230721 | 195400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20230721 | 195300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20230721 | 195200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20230721 | 195100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20230721 | 195000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20230721 | 194900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20230721 | 194800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20230721 | 194700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20230721 | 194600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20230721 | 194500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20230721 | 194400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20230721 | 194300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20230721 | 194200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20230721 | 194100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 33 | 20230721 | 194000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20230721 | 193900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20230721 | 193800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20230721 | 193700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20230721 | 193600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20230721 | 193500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20230721 | 193400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20230721 | 193300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20230721 | 193200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20230721 | 193100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20230721 | 193000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20230721 | 192900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20230721 | 192800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20230721 | 192700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20230721 | 192600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20230721 | 192500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20230721 | 192400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20230721 | 192300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20230721 | 192200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20230721 | 192100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20230721 | 192000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20230721 | 191900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20230721 | 191800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20230721 | 191700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20230721 | 191600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20230721 | 191500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20230721 | 191400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20230721 | 191300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20230721 | 191200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20230721 | 191100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 63 | 20230721 | 191000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20230721 | 190900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20230721 | 190800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20230721 | 190700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20230721 | 190600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20230721 | 190500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20230721 | 190400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20230721 | 190300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20230721 | 190200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20230721 | 190100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20230721 | 190000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20230721 | 185900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20230721 | 185800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20230721 | 185700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20230721 | 185600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20230721 | 185500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20230721 | 185400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20230721 | 185300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20230721 | 185200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20230721 | 185100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20230721 | 185000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20230721 | 184900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20230721 | 184800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20230721 | 184700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20230721 | 184600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20230721 | 184500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20230721 | 184400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20230721 | 184300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20230721 | 184200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20230721 | 184100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 93 | 20230721 | 184000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20230721 | 183900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20230721 | 183800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20230721 | 183700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20230721 | 183600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20230721 | 183500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20230721 | 183400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20230721 | 183300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20230721 | 183200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20230721 | 183100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20230721 | 183000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20230721 | 182900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20230721 | 182800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20230721 | 182700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20230721 | 182600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20230721 | 182500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20230721 | 182400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20230721 | 182300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20230721 | 182200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20230721 | 182100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20230721 | 182000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20230721 | 181900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20230721 | 181800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20230721 | 181700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20230721 | 181600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20230721 | 181500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20230721 | 181400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20230721 | 181300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20230721 | 181200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20230721 | 181100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 123 | 20230721 | 181000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20230721 | 180900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20230721 | 180800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20230721 | 180700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20230721 | 180600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20230721 | 180500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20230721 | 180400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20230721 | 180300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20230721 | 180200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20230721 | 180100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20230721 | 180000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20230721 | 175900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20230721 | 175800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20230721 | 175700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20230721 | 175600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20230721 | 175500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20230721 | 175400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20230721 | 175300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20230721 | 175200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20230721 | 175100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20230721 | 175000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20230721 | 174900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20230721 | 174800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20230721 | 174700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20230721 | 174600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20230721 | 174500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20230721 | 174400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20230721 | 174300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20230721 | 174200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20230721 | 174100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 153 | 20230721 | 174000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20230721 | 173900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20230721 | 173800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20230721 | 173700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20230721 | 173600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20230721 | 173500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20230721 | 173400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20230721 | 173300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20230721 | 173200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20230721 | 173100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20230721 | 173000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20230721 | 172900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20230721 | 172800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20230721 | 172700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20230721 | 172600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20230721 | 172500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20230721 | 172400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20230721 | 172300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20230721 | 172200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20230721 | 172100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20230721 | 172000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20230721 | 171900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20230721 | 171800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20230721 | 171700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20230721 | 171600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20230721 | 171500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20230721 | 171400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20230721 | 171300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20230721 | 171200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20230721 | 171100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 183 | 20230721 | 171000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20230721 | 170900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20230721 | 170800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20230721 | 170700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20230721 | 170600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20230721 | 170500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20230721 | 170400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20230721 | 170300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20230721 | 170200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20230721 | 170100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20230721 | 170000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20230721 | 165900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20230721 | 165800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20230721 | 165700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20230721 | 165600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20230721 | 165500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20230721 | 165400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20230721 | 165300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20230721 | 165200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20230721 | 165100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20230721 | 165000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20230721 | 164900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20230721 | 164800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20230721 | 164700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20230721 | 164600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20230721 | 164500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20230721 | 164400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20230721 | 164300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20230721 | 164200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20230721 | 164100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 213 | 20230721 | 164000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20230721 | 163900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20230721 | 163800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20230721 | 163700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20230721 | 163600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20230721 | 163500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20230721 | 163400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20230721 | 163300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20230721 | 163200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20230721 | 163100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20230721 | 163000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20230721 | 162900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20230721 | 162800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20230721 | 162700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20230721 | 162600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20230721 | 162500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20230721 | 162400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20230721 | 162300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20230721 | 162200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20230721 | 162100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20230721 | 162000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20230721 | 161900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20230721 | 161800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20230721 | 161700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20230721 | 161600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20230721 | 161500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20230721 | 161400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20230721 | 161300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20230721 | 161200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20230721 | 161100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 243 | 20230721 | 161000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20230721 | 160900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20230721 | 160800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20230721 | 160700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20230721 | 160600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20230721 | 160500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20230721 | 160400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20230721 | 160300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20230721 | 160200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20230721 | 160100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20230721 | 160000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20230721 | 155900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20230721 | 155800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20230721 | 155700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20230721 | 155600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20230721 | 155500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20230721 | 155400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20230721 | 155300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20230721 | 155200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20230721 | 155100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20230721 | 155000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20230721 | 154900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20230721 | 154800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20230721 | 154700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20230721 | 154600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20230721 | 154500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20230721 | 154400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20230721 | 154300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20230721 | 154200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20230721 | 154100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 273 | 20230721 | 154000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20230721 | 153900 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20230721 | 153800 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20230721 | 153700 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20230721 | 153600 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20230721 | 153500 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20230721 | 153400 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20230721 | 153300 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20230721 | 153200 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 282 | 20230721 | 153100 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 0 |
| 283 | 20230721 | 153000 | 3809514000 | 21300 | 21300 | 21300 | 21300 | 6263 |
| 284 | 20230721 | 152900 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 285 | 20230721 | 152800 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 286 | 20230721 | 152700 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 287 | 20230721 | 152600 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 288 | 20230721 | 152500 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 289 | 20230721 | 152400 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 290 | 20230721 | 152300 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 291 | 20230721 | 152200 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 292 | 20230721 | 152100 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 293 | 20230721 | 152000 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 294 | 20230721 | 151900 | 3676112100 | 21350 | 21350 | 21350 | 21350 | 316 |
| 295 | 20230721 | 151800 | 3669365500 | 21400 | 21450 | 21450 | 21350 | 173 |
| 296 | 20230721 | 151700 | 3665659150 | 21500 | 21450 | 21500 | 21350 | 332 |
| 297 | 20230721 | 151600 | 3658556850 | 21350 | 21450 | 21450 | 21350 | 742 |
| 298 | 20230721 | 151500 | 3642682400 | 21500 | 21450 | 21500 | 21450 | 222 |
| 299 | 20230721 | 151400 | 3637920100 | 21450 | 21450 | 21450 | 21400 | 377 |
| 300 | 20230721 | 151300 | 3629835500 | 21500 | 21400 | 21500 | 21400 | 202 |
| 301 | 20230721 | 151200 | 3625508800 | 21400 | 21500 | 21600 | 21400 | 483 |
| 302 | 20230721 | 151100 | 3615135800 | 21400 | 21450 | 21500 | 21400 | 329 |
| 303 | 20230721 | 151000 | 3608086850 | 21500 | 21450 | 21500 | 21450 | 187 |
| 304 | 20230721 | 150900 | 3604074600 | 21500 | 21450 | 21500 | 21450 | 180 |
| 305 | 20230721 | 150800 | 3600212750 | 21450 | 21450 | 21450 | 21450 | 355 |
| 306 | 20230721 | 150700 | 3592598000 | 21500 | 21450 | 21500 | 21450 | 173 |
| 307 | 20230721 | 150600 | 3588886650 | 21450 | 21400 | 21500 | 21400 | 274 |
| 308 | 20230721 | 150500 | 3583009350 | 21400 | 21450 | 21500 | 21400 | 605 |
| 309 | 20230721 | 150400 | 3570037350 | 21450 | 21450 | 21500 | 21450 | 80 |
| 310 | 20230721 | 150300 | 3568320850 | 21500 | 21400 | 21500 | 21400 | 502 |
| 311 | 20230721 | 150200 | 3557569900 | 21400 | 21450 | 21450 | 21350 | 425 |
| 312 | 20230721 | 150100 | 3548479250 | 21450 | 21400 | 21450 | 21350 | 288 |
| 313 | 20230721 | 150000 | 3542323950 | 21350 | 21450 | 21500 | 21350 | 878 |
| 314 | 20230721 | 145900 | 3523549500 | 21400 | 21500 | 21500 | 21400 | 272 |
| 315 | 20230721 | 145800 | 3517714500 | 21450 | 21450 | 21500 | 21400 | 291 |
| 316 | 20230721 | 145700 | 3511480450 | 21450 | 21500 | 21500 | 21450 | 150 |
| 317 | 20230721 | 145600 | 3508261150 | 21600 | 21500 | 21600 | 21400 | 209 |
| 318 | 20230721 | 145500 | 3503783600 | 21400 | 21600 | 21600 | 21400 | 1987 |
| 319 | 20230721 | 145400 | 3461192850 | 21500 | 21500 | 21600 | 21450 | 1379 |
| 320 | 20230721 | 145300 | 3431579600 | 21500 | 21500 | 21500 | 21500 | 167 |
| 321 | 20230721 | 145200 | 3427989100 | 21600 | 21550 | 21600 | 21500 | 361 |
| 322 | 20230721 | 145100 | 3420222050 | 21550 | 21550 | 21550 | 21550 | 294 |
| 323 | 20230721 | 145000 | 3413886350 | 21550 | 21500 | 21550 | 21500 | 209 |
| 324 | 20230721 | 144900 | 3409390550 | 21600 | 21650 | 21650 | 21600 | 241 |
| 325 | 20230721 | 144800 | 3404184450 | 21650 | 21650 | 21700 | 21650 | 561 |
| 326 | 20230721 | 144700 | 3392035750 | 21650 | 21550 | 21650 | 21550 | 295 |
| 327 | 20230721 | 144600 | 3385665400 | 21550 | 21550 | 21650 | 21550 | 339 |
| 328 | 20230721 | 144500 | 3378358650 | 21550 | 21600 | 21600 | 21550 | 163 |
| 329 | 20230721 | 144400 | 3374843050 | 21650 | 21550 | 21650 | 21550 | 177 |
| 330 | 20230721 | 144300 | 3371027300 | 21650 | 21650 | 21650 | 21650 | 11 |
| 331 | 20230721 | 144200 | 3370789150 | 21650 | 21550 | 21650 | 21550 | 21 |
| 332 | 20230721 | 144100 | 3370336500 | 21550 | 21650 | 21650 | 21550 | 462 |
| 333 | 20230721 | 144000 | 3360362100 | 21650 | 21550 | 21650 | 21550 | 17 |
| 334 | 20230721 | 143900 | 3359994550 | 21550 | 21550 | 21550 | 21550 | 372 |
| 335 | 20230721 | 143800 | 3351977950 | 21550 | 21600 | 21600 | 21550 | 100 |
| 336 | 20230721 | 143700 | 3349821150 | 21650 | 21650 | 21650 | 21600 | 213 |
| 337 | 20230721 | 143600 | 3345216350 | 21650 | 21650 | 21650 | 21650 | 2 |
| 338 | 20230721 | 143500 | 3345173050 | 21650 | 21650 | 21650 | 21650 | 20 |
| 339 | 20230721 | 143400 | 3344740050 | 21700 | 21600 | 21700 | 21600 | 503 |
| 340 | 20230721 | 143300 | 3333861150 | 21650 | 21750 | 21750 | 21650 | 209 |
| 341 | 20230721 | 143200 | 3329331550 | 21700 | 21750 | 21750 | 21700 | 504 |
| 342 | 20230721 | 143100 | 3318394700 | 21750 | 21750 | 21750 | 21750 | 20 |
| 343 | 20230721 | 143000 | 3317959700 | 21700 | 21700 | 21700 | 21700 | 291 |
| 344 | 20230721 | 142900 | 3311645000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 345 | 20230721 | 142800 | 3311645000 | 21650 | 21700 | 21700 | 21650 | 104 |
| 346 | 20230721 | 142700 | 3309388250 | 21650 | 21750 | 21750 | 21650 | 311 |
| 347 | 20230721 | 142600 | 3302645850 | 21700 | 21700 | 21700 | 21700 | 1 |
| 348 | 20230721 | 142500 | 3302624150 | 21700 | 21700 | 21700 | 21700 | 10 |
| 349 | 20230721 | 142400 | 3302407150 | 21700 | 21700 | 21700 | 21700 | 359 |
| 350 | 20230721 | 142300 | 3294616850 | 21700 | 21650 | 21700 | 21650 | 207 |
| 351 | 20230721 | 142200 | 3290127800 | 21500 | 21700 | 21700 | 21500 | 1073 |
| 352 | 20230721 | 142100 | 3267020250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 353 | 20230721 | 142000 | 3267020250 | 21700 | 21700 | 21700 | 21700 | 185 |
| 354 | 20230721 | 141900 | 3263005750 | 21700 | 21700 | 21700 | 21700 | 11 |
| 355 | 20230721 | 141800 | 3262767050 | 21650 | 21650 | 21650 | 21650 | 122 |
| 356 | 20230721 | 141700 | 3260125750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 357 | 20230721 | 141600 | 3260125750 | 21650 | 21650 | 21700 | 21650 | 196 |
| 358 | 20230721 | 141500 | 3255882100 | 21600 | 21600 | 21600 | 21600 | 2 |
| 359 | 20230721 | 141400 | 3255838900 | 21600 | 21600 | 21600 | 21600 | 295 |
| 360 | 20230721 | 141300 | 3249466900 | 21650 | 21700 | 21700 | 21650 | 26 |
| 361 | 20230721 | 141200 | 3248902750 | 21700 | 21600 | 21700 | 21600 | 604 |
| 362 | 20230721 | 141100 | 3235855850 | 21500 | 21500 | 21500 | 21500 | 3 |
| 363 | 20230721 | 141000 | 3235791350 | 21500 | 21600 | 21600 | 21500 | 71 |
| 364 | 20230721 | 140900 | 3234263200 | 21600 | 21600 | 21600 | 21600 | 65 |
| 365 | 20230721 | 140800 | 3232859200 | 21500 | 21650 | 21650 | 21500 | 3846 |
| 366 | 20230721 | 140700 | 3150130250 | 21650 | 21650 | 21650 | 21650 | 102 |
| 367 | 20230721 | 140600 | 3147921950 | 21650 | 21650 | 21650 | 21650 | 60 |
| 368 | 20230721 | 140500 | 3146622950 | 21650 | 21650 | 21700 | 21650 | 200 |
| 369 | 20230721 | 140400 | 3142291650 | 21700 | 21700 | 21700 | 21700 | 46 |
| 370 | 20230721 | 140300 | 3141293450 | 21700 | 21700 | 21700 | 21700 | 20 |
| 371 | 20230721 | 140200 | 3140859450 | 21700 | 21700 | 21700 | 21700 | 27 |
| 372 | 20230721 | 140100 | 3140273550 | 21650 | 21650 | 21700 | 21650 | 42 |
| 373 | 20230721 | 140000 | 3139363250 | 21700 | 21650 | 21700 | 21650 | 20 |
| 374 | 20230721 | 135900 | 3138929750 | 21700 | 21700 | 21700 | 21700 | 1 |
| 375 | 20230721 | 135800 | 3138908050 | 21700 | 21700 | 21700 | 21700 | 28 |
| 376 | 20230721 | 135700 | 3138300450 | 21650 | 21600 | 21650 | 21600 | 7 |
| 377 | 20230721 | 135600 | 3138149150 | 21650 | 21650 | 21650 | 21650 | 116 |
| 378 | 20230721 | 135500 | 3135637750 | 21650 | 21650 | 21700 | 21650 | 119 |
| 379 | 20230721 | 135400 | 3133059950 | 21650 | 21550 | 21650 | 21550 | 155 |
| 380 | 20230721 | 135300 | 3129715700 | 21550 | 21650 | 21650 | 21550 | 300 |
| 381 | 20230721 | 135200 | 3123234150 | 21700 | 21700 | 21700 | 21700 | 1 |
| 382 | 20230721 | 135100 | 3123212450 | 21700 | 21750 | 21750 | 21700 | 1080 |
| 383 | 20230721 | 135000 | 3099766800 | 21750 | 21750 | 21750 | 21750 | 21 |
| 384 | 20230721 | 134900 | 3099310050 | 21750 | 21750 | 21750 | 21750 | 5 |
| 385 | 20230721 | 134800 | 3099201300 | 21750 | 21700 | 21750 | 21700 | 358 |
| 386 | 20230721 | 134700 | 3091431400 | 21750 | 21750 | 21750 | 21750 | 371 |
| 387 | 20230721 | 134600 | 3083362150 | 21750 | 21700 | 21750 | 21700 | 11 |
| 388 | 20230721 | 134500 | 3083123400 | 21750 | 21750 | 21750 | 21750 | 14 |
| 389 | 20230721 | 134400 | 3082818900 | 21750 | 21700 | 21750 | 21700 | 54 |
| 390 | 20230721 | 134300 | 3081646450 | 21700 | 21700 | 21700 | 21700 | 46 |
| 391 | 20230721 | 134200 | 3080648250 | 21750 | 21750 | 21750 | 21750 | 10 |
| 392 | 20230721 | 134100 | 3080430750 | 21700 | 21700 | 21700 | 21700 | 1 |
| 393 | 20230721 | 134000 | 3080409050 | 21750 | 21750 | 21750 | 21750 | 27 |
| 394 | 20230721 | 133900 | 3079821800 | 21700 | 21700 | 21700 | 21700 | 9 |
| 395 | 20230721 | 133800 | 3079626500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 396 | 20230721 | 133700 | 3079626500 | 21750 | 21700 | 21750 | 21650 | 553 |
| 397 | 20230721 | 133600 | 3067626350 | 21700 | 21650 | 21700 | 21650 | 82 |
| 398 | 20230721 | 133500 | 3065848550 | 21650 | 21650 | 21650 | 21650 | 7 |
| 399 | 20230721 | 133400 | 3065697000 | 21600 | 21650 | 21650 | 21600 | 50 |
| 400 | 20230721 | 133300 | 3064615300 | 21700 | 21600 | 21700 | 21600 | 145 |
| 401 | 20230721 | 133200 | 3061476200 | 21600 | 21600 | 21600 | 21600 | 24 |
| 402 | 20230721 | 133100 | 3060957800 | 21600 | 21650 | 21700 | 21600 | 94 |
| 403 | 20230721 | 133000 | 3058920100 | 21650 | 21600 | 21650 | 21600 | 410 |
| 404 | 20230721 | 132900 | 3050061800 | 21550 | 21550 | 21550 | 21550 | 178 |
| 405 | 20230721 | 132800 | 3046225900 | 21550 | 21550 | 21550 | 21550 | 171 |
| 406 | 20230721 | 132700 | 3042540850 | 21550 | 21600 | 21600 | 21550 | 249 |
| 407 | 20230721 | 132600 | 3037163650 | 21600 | 21500 | 21600 | 21500 | 409 |
| 408 | 20230721 | 132500 | 3028363550 | 21500 | 21550 | 21550 | 21500 | 6 |
| 409 | 20230721 | 132400 | 3028234300 | 21550 | 21500 | 21550 | 21500 | 76 |
| 410 | 20230721 | 132300 | 3026598800 | 21500 | 21500 | 21600 | 21450 | 279 |
| 411 | 20230721 | 132200 | 3020609500 | 21600 | 21500 | 21600 | 21450 | 307 |
| 412 | 20230721 | 132100 | 3014019950 | 21450 | 21450 | 21600 | 21450 | 302 |
| 413 | 20230721 | 132000 | 3007536950 | 21450 | 21500 | 21500 | 21450 | 293 |
| 414 | 20230721 | 131900 | 3001240750 | 21500 | 21500 | 21650 | 21500 | 319 |
| 415 | 20230721 | 131800 | 2994378850 | 21500 | 21500 | 21650 | 21500 | 302 |
| 416 | 20230721 | 131700 | 2987883850 | 21500 | 21550 | 21550 | 21500 | 293 |
| 417 | 20230721 | 131600 | 2981583650 | 21550 | 21550 | 21600 | 21550 | 322 |
| 418 | 20230721 | 131500 | 2974644500 | 21550 | 21550 | 21700 | 21550 | 354 |
| 419 | 20230721 | 131400 | 2967011050 | 21550 | 21550 | 21550 | 21550 | 146 |
| 420 | 20230721 | 131300 | 2963864750 | 21550 | 21650 | 21650 | 21550 | 318 |
| 421 | 20230721 | 131200 | 2957003400 | 21650 | 21700 | 21700 | 21650 | 189 |
| 422 | 20230721 | 131100 | 2952909350 | 21650 | 21650 | 21650 | 21650 | 5 |
| 423 | 20230721 | 131000 | 2952801100 | 21650 | 21650 | 21650 | 21650 | 9 |
| 424 | 20230721 | 130900 | 2952606250 | 21700 | 21650 | 21700 | 21550 | 184 |
| 425 | 20230721 | 130800 | 2948628700 | 21650 | 21600 | 21650 | 21600 | 55 |
| 426 | 20230721 | 130700 | 2947439400 | 21600 | 21650 | 21650 | 21600 | 235 |
| 427 | 20230721 | 130600 | 2942361800 | 21700 | 21650 | 21700 | 21650 | 557 |
| 428 | 20230721 | 130500 | 2930299950 | 21700 | 21650 | 21700 | 21650 | 48 |
| 429 | 20230721 | 130400 | 2929259350 | 21700 | 21700 | 21700 | 21650 | 131 |
| 430 | 20230721 | 130300 | 2926421350 | 21700 | 21700 | 21700 | 21700 | 21 |
| 431 | 20230721 | 130200 | 2925965650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 432 | 20230721 | 130100 | 2925965650 | 21700 | 21650 | 21700 | 21650 | 40 |
| 433 | 20230721 | 130000 | 2925097900 | 21700 | 21700 | 21700 | 21700 | 150 |
| 434 | 20230721 | 125900 | 2921842900 | 21700 | 21750 | 21750 | 21700 | 103 |
| 435 | 20230721 | 125800 | 2919602800 | 21800 | 21800 | 21800 | 21750 | 32 |
| 436 | 20230721 | 125700 | 2918905850 | 21700 | 21800 | 21800 | 21700 | 348 |
| 437 | 20230721 | 125600 | 2911352250 | 21800 | 21800 | 21800 | 21800 | 5 |
| 438 | 20230721 | 125500 | 2911243250 | 21700 | 21750 | 21750 | 21700 | 152 |
| 439 | 20230721 | 125400 | 2907943100 | 21800 | 21750 | 21800 | 21750 | 40 |
| 440 | 20230721 | 125300 | 2907072150 | 21750 | 21750 | 21750 | 21750 | 27 |
| 441 | 20230721 | 125200 | 2906484900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 442 | 20230721 | 125100 | 2906484900 | 21750 | 21850 | 21850 | 21750 | 372 |
| 443 | 20230721 | 125000 | 2898386050 | 21850 | 21800 | 21850 | 21800 | 37 |
| 444 | 20230721 | 124900 | 2897577650 | 21800 | 21800 | 21800 | 21800 | 2 |
| 445 | 20230721 | 124800 | 2897534050 | 21800 | 21800 | 21850 | 21800 | 13 |
| 446 | 20230721 | 124700 | 2897250150 | 21850 | 21800 | 21850 | 21800 | 48 |
| 447 | 20230721 | 124600 | 2896202400 | 21800 | 21800 | 21800 | 21800 | 31 |
| 448 | 20230721 | 124500 | 2895526600 | 21800 | 21850 | 21850 | 21800 | 16 |
| 449 | 20230721 | 124400 | 2895177300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 450 | 20230721 | 124300 | 2895177300 | 21850 | 21850 | 21850 | 21850 | 161 |
| 451 | 20230721 | 124200 | 2891659450 | 21850 | 21850 | 21850 | 21800 | 25 |
| 452 | 20230721 | 124100 | 2891113600 | 21850 | 21800 | 21850 | 21800 | 32 |
| 453 | 20230721 | 124000 | 2890415150 | 21800 | 21850 | 21900 | 21800 | 185 |
| 454 | 20230721 | 123900 | 2886374850 | 21950 | 21900 | 21950 | 21900 | 239 |
| 455 | 20230721 | 123800 | 2881140700 | 21950 | 21900 | 21950 | 21850 | 177 |
| 456 | 20230721 | 123700 | 2877258150 | 21900 | 21850 | 21900 | 21850 | 153 |
| 457 | 20230721 | 123600 | 2873907600 | 21900 | 21900 | 21900 | 21900 | 87 |
| 458 | 20230721 | 123500 | 2872002300 | 21850 | 21850 | 21850 | 21850 | 4 |
| 459 | 20230721 | 123400 | 2871914900 | 21850 | 21850 | 21850 | 21850 | 1 |
| 460 | 20230721 | 123300 | 2871893050 | 21900 | 21750 | 21900 | 21750 | 131 |
| 461 | 20230721 | 123200 | 2869040250 | 21800 | 21850 | 21850 | 21800 | 301 |
| 462 | 20230721 | 123100 | 2862472950 | 21850 | 21900 | 21900 | 21850 | 3 |
| 463 | 20230721 | 123000 | 2862407350 | 21900 | 21900 | 21900 | 21900 | 10 |
| 464 | 20230721 | 122900 | 2862188350 | 21900 | 21850 | 21900 | 21850 | 55 |
| 465 | 20230721 | 122800 | 2860985650 | 21850 | 21850 | 21850 | 21850 | 2 |
| 466 | 20230721 | 122700 | 2860941950 | 21850 | 21900 | 21900 | 21850 | 225 |
| 467 | 20230721 | 122600 | 2856025200 | 21900 | 21850 | 21950 | 21850 | 54 |
| 468 | 20230721 | 122500 | 2854844150 | 21850 | 21900 | 21900 | 21850 | 58 |
| 469 | 20230721 | 122400 | 2853574850 | 21900 | 21850 | 21900 | 21850 | 12 |
| 470 | 20230721 | 122300 | 2853312150 | 21850 | 21900 | 21900 | 21850 | 3 |
| 471 | 20230721 | 122200 | 2853246500 | 21950 | 21950 | 21950 | 21900 | 63 |
| 472 | 20230721 | 122100 | 2851864300 | 21950 | 21950 | 21950 | 21950 | 11 |
| 473 | 20230721 | 122000 | 2851622850 | 21950 | 21900 | 21950 | 21900 | 7 |
| 474 | 20230721 | 121900 | 2851469450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 475 | 20230721 | 121800 | 2851469450 | 21900 | 21850 | 21900 | 21850 | 58 |
| 476 | 20230721 | 121700 | 2850200900 | 21800 | 21800 | 21800 | 21800 | 12 |
| 477 | 20230721 | 121600 | 2849939300 | 21800 | 21800 | 21800 | 21800 | 5 |
| 478 | 20230721 | 121500 | 2849830300 | 21750 | 21750 | 21750 | 21750 | 95 |
| 479 | 20230721 | 121400 | 2847764050 | 21750 | 21750 | 21750 | 21750 | 20 |
| 480 | 20230721 | 121300 | 2847329050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 481 | 20230721 | 121200 | 2847307300 | 21850 | 21850 | 21850 | 21850 | 10 |
| 482 | 20230721 | 121100 | 2847088800 | 21750 | 21750 | 21750 | 21750 | 201 |
| 483 | 20230721 | 121000 | 2842717050 | 21850 | 21850 | 21850 | 21800 | 331 |
| 484 | 20230721 | 120900 | 2835500600 | 21800 | 21900 | 21900 | 21800 | 11 |
| 485 | 20230721 | 120800 | 2835259800 | 21900 | 21850 | 21950 | 21800 | 106 |
| 486 | 20230721 | 120700 | 2832945850 | 21800 | 21900 | 21900 | 21800 | 193 |
| 487 | 20230721 | 120600 | 2828738150 | 21950 | 21950 | 21950 | 21950 | 10 |
| 488 | 20230721 | 120500 | 2828518650 | 21900 | 21900 | 22000 | 21900 | 23 |
| 489 | 20230721 | 120400 | 2828014400 | 21950 | 21950 | 22100 | 21850 | 176 |
| 490 | 20230721 | 120300 | 2824155400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 491 | 20230721 | 120200 | 2824155400 | 21950 | 21900 | 21950 | 21900 | 25 |
| 492 | 20230721 | 120100 | 2823607300 | 21950 | 21950 | 21950 | 21950 | 48 |
| 493 | 20230721 | 120000 | 2822553700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 494 | 20230721 | 115900 | 2822531750 | 21950 | 21850 | 21950 | 21800 | 112 |
| 495 | 20230721 | 115800 | 2820083650 | 21850 | 21800 | 21850 | 21750 | 295 |
| 496 | 20230721 | 115700 | 2813649700 | 21850 | 21750 | 21850 | 21750 | 28 |
| 497 | 20230721 | 115600 | 2813039400 | 21750 | 21750 | 21850 | 21750 | 1209 |
| 498 | 20230721 | 115500 | 2786737600 | 21750 | 21700 | 21750 | 21700 | 74 |
| 499 | 20230721 | 115400 | 2785130700 | 21700 | 21800 | 21850 | 21700 | 263 |
| 500 | 20230721 | 115300 | 2779406950 | 21800 | 21800 | 21800 | 21800 | 144 |
| 501 | 20230721 | 115200 | 2776267750 | 21800 | 21800 | 21800 | 21800 | 2 |
| 502 | 20230721 | 115100 | 2776224150 | 21850 | 21850 | 21850 | 21850 | 8 |
| 503 | 20230721 | 115000 | 2776049350 | 21900 | 21800 | 21900 | 21800 | 48 |
| 504 | 20230721 | 114900 | 2775000400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 505 | 20230721 | 114800 | 2774978500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 506 | 20230721 | 114700 | 2774978500 | 21900 | 21850 | 21900 | 21850 | 100 |
| 507 | 20230721 | 114600 | 2772792900 | 21850 | 21800 | 21850 | 21800 | 277 |
| 508 | 20230721 | 114500 | 2766751250 | 21850 | 21850 | 21850 | 21850 | 126 |
| 509 | 20230721 | 114400 | 2763998150 | 21900 | 21900 | 21900 | 21900 | 22 |
| 510 | 20230721 | 114300 | 2763516350 | 21900 | 21950 | 21950 | 21900 | 16 |
| 511 | 20230721 | 114200 | 2763165250 | 21850 | 21900 | 21900 | 21850 | 40 |
| 512 | 20230721 | 114100 | 2762290700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 513 | 20230721 | 114000 | 2762071200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 514 | 20230721 | 113900 | 2762071200 | 21950 | 21850 | 21950 | 21800 | 175 |
| 515 | 20230721 | 113800 | 2758250550 | 21950 | 21950 | 21950 | 21850 | 343 |
| 516 | 20230721 | 113700 | 2750739300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 517 | 20230721 | 113600 | 2750739300 | 22000 | 22000 | 22000 | 22000 | 48 |
| 518 | 20230721 | 113500 | 2749683300 | 22000 | 21950 | 22000 | 21900 | 233 |
| 519 | 20230721 | 113400 | 2744579250 | 21900 | 21950 | 21950 | 21900 | 10 |
| 520 | 20230721 | 113300 | 2744360200 | 21900 | 21950 | 21950 | 21900 | 743 |
| 521 | 20230721 | 113200 | 2728071550 | 22000 | 22100 | 22100 | 22000 | 403 |
| 522 | 20230721 | 113100 | 2719198900 | 22100 | 22100 | 22100 | 22100 | 4 |
| 523 | 20230721 | 113000 | 2719110500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 524 | 20230721 | 112900 | 2719110500 | 22100 | 22050 | 22100 | 22050 | 71 |
| 525 | 20230721 | 112800 | 2717543550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 526 | 20230721 | 112700 | 2717543550 | 22050 | 22050 | 22050 | 22050 | 1 |
| 527 | 20230721 | 112600 | 2717521500 | 22050 | 22050 | 22050 | 22050 | 10 |
| 528 | 20230721 | 112500 | 2717301000 | 22100 | 22100 | 22100 | 22050 | 61 |
| 529 | 20230721 | 112400 | 2715953500 | 22100 | 22100 | 22100 | 22100 | 100 |
| 530 | 20230721 | 112300 | 2713743500 | 22100 | 22000 | 22100 | 22000 | 21 |
| 531 | 20230721 | 112200 | 2713280500 | 22000 | 22000 | 22000 | 22000 | 13 |
| 532 | 20230721 | 112100 | 2712994500 | 22100 | 22100 | 22100 | 22100 | 49 |
| 533 | 20230721 | 112000 | 2711911600 | 22100 | 22000 | 22100 | 22000 | 13 |
| 534 | 20230721 | 111900 | 2711624400 | 21900 | 22050 | 22050 | 21900 | 401 |
| 535 | 20230721 | 111800 | 2702837300 | 22100 | 22150 | 22200 | 22100 | 78 |
| 536 | 20230721 | 111700 | 2701109400 | 22150 | 22150 | 22150 | 22150 | 10 |
| 537 | 20230721 | 111600 | 2700887900 | 22150 | 22100 | 22150 | 22100 | 9 |
| 538 | 20230721 | 111500 | 2700688650 | 22150 | 22100 | 22150 | 22100 | 4 |
| 539 | 20230721 | 111400 | 2700600150 | 22100 | 22100 | 22100 | 22100 | 63 |
| 540 | 20230721 | 111300 | 2699207850 | 22050 | 22050 | 22100 | 22050 | 6 |
| 541 | 20230721 | 111200 | 2699075500 | 22050 | 22050 | 22050 | 22050 | 4 |
| 542 | 20230721 | 111100 | 2698987300 | 22050 | 22050 | 22100 | 22050 | 128 |
| 543 | 20230721 | 111000 | 2696162450 | 22050 | 22050 | 22050 | 22050 | 3 |
| 544 | 20230721 | 110900 | 2696096300 | 22050 | 22050 | 22050 | 22050 | 3 |
| 545 | 20230721 | 110800 | 2696030150 | 22050 | 22100 | 22100 | 22050 | 103 |
| 546 | 20230721 | 110700 | 2693754150 | 22100 | 22100 | 22100 | 22100 | 60 |
| 547 | 20230721 | 110600 | 2692428150 | 22100 | 22100 | 22100 | 22100 | 30 |
| 548 | 20230721 | 110500 | 2691765150 | 22100 | 22100 | 22100 | 22100 | 15 |
| 549 | 20230721 | 110400 | 2691433650 | 22100 | 21950 | 22100 | 21950 | 144 |
| 550 | 20230721 | 110300 | 2688266650 | 22000 | 22050 | 22200 | 22000 | 788 |
| 551 | 20230721 | 110200 | 2670916500 | 22050 | 22300 | 22350 | 22050 | 956 |
| 552 | 20230721 | 110100 | 2649674450 | 22300 | 22300 | 22300 | 22300 | 5 |
| 553 | 20230721 | 110000 | 2649562950 | 22350 | 22350 | 22350 | 22350 | 179 |
| 554 | 20230721 | 105900 | 2645562300 | 22350 | 22300 | 22350 | 22300 | 197 |
| 555 | 20230721 | 105800 | 2641162100 | 22350 | 22300 | 22350 | 22300 | 162 |
| 556 | 20230721 | 105700 | 2637541450 | 22350 | 22350 | 22350 | 22350 | 246 |
| 557 | 20230721 | 105600 | 2632043350 | 22350 | 22300 | 22350 | 22250 | 663 |
| 558 | 20230721 | 105500 | 2617258000 | 22300 | 22350 | 22350 | 22300 | 170 |
| 559 | 20230721 | 105400 | 2613463850 | 22300 | 22350 | 22350 | 22300 | 148 |
| 560 | 20230721 | 105300 | 2610158600 | 22350 | 22350 | 22400 | 22300 | 1225 |
| 561 | 20230721 | 105200 | 2582823600 | 22400 | 22350 | 22400 | 22300 | 320 |
| 562 | 20230721 | 105100 | 2575674500 | 22400 | 22400 | 22400 | 22300 | 432 |
| 563 | 20230721 | 105000 | 2566027350 | 22400 | 22400 | 22400 | 22400 | 305 |
| 564 | 20230721 | 104900 | 2559195350 | 22400 | 22350 | 22400 | 22350 | 259 |
| 565 | 20230721 | 104800 | 2553394450 | 22400 | 22350 | 22400 | 22350 | 218 |
| 566 | 20230721 | 104700 | 2548514900 | 22350 | 22350 | 22350 | 22350 | 166 |
| 567 | 20230721 | 104600 | 2544804800 | 22350 | 22350 | 22350 | 22300 | 228 |
| 568 | 20230721 | 104500 | 2539709050 | 22350 | 22350 | 22350 | 22250 | 194 |
| 569 | 20230721 | 104400 | 2535378300 | 22350 | 22350 | 22350 | 22300 | 248 |
| 570 | 20230721 | 104300 | 2529840500 | 22350 | 22350 | 22350 | 22350 | 190 |
| 571 | 20230721 | 104200 | 2525594000 | 22350 | 22300 | 22350 | 22300 | 452 |
| 572 | 20230721 | 104100 | 2515511650 | 22300 | 22300 | 22300 | 22300 | 262 |
| 573 | 20230721 | 104000 | 2509669050 | 22300 | 22250 | 22300 | 22250 | 173 |
| 574 | 20230721 | 103900 | 2505814250 | 22250 | 22200 | 22250 | 22200 | 484 |
| 575 | 20230721 | 103800 | 2495067350 | 22200 | 22150 | 22200 | 22150 | 575 |
| 576 | 20230721 | 103700 | 2482314350 | 22150 | 22100 | 22150 | 22100 | 183 |
| 577 | 20230721 | 103600 | 2478261050 | 22100 | 22150 | 22200 | 22100 | 330 |
| 578 | 20230721 | 103500 | 2470958300 | 22150 | 22200 | 22200 | 22100 | 298 |
| 579 | 20230721 | 103400 | 2464359650 | 22200 | 22150 | 22200 | 22150 | 209 |
| 580 | 20230721 | 103300 | 2459724600 | 22100 | 22250 | 22250 | 22100 | 407 |
| 581 | 20230721 | 103200 | 2450701400 | 22250 | 22250 | 22300 | 22250 | 618 |
| 582 | 20230721 | 103100 | 2436947350 | 22250 | 22200 | 22250 | 22200 | 201 |
| 583 | 20230721 | 103000 | 2432481750 | 22200 | 22200 | 22200 | 22200 | 262 |
| 584 | 20230721 | 102900 | 2426665350 | 22200 | 22200 | 22250 | 22200 | 541 |
| 585 | 20230721 | 102800 | 2414653700 | 22150 | 22200 | 22200 | 22150 | 266 |
| 586 | 20230721 | 102700 | 2408751000 | 22200 | 22200 | 22250 | 22200 | 448 |
| 587 | 20230721 | 102600 | 2398801500 | 22100 | 22150 | 22200 | 22050 | 1010 |
| 588 | 20230721 | 102500 | 2376486250 | 22200 | 22200 | 22200 | 22150 | 369 |
| 589 | 20230721 | 102400 | 2368303750 | 22200 | 22200 | 22200 | 22200 | 213 |
| 590 | 20230721 | 102300 | 2363575150 | 22200 | 22200 | 22200 | 22150 | 1394 |
| 591 | 20230721 | 102200 | 2332661100 | 22200 | 22150 | 22200 | 22150 | 846 |
| 592 | 20230721 | 102100 | 2313913450 | 22150 | 22150 | 22150 | 22150 | 466 |
| 593 | 20230721 | 102000 | 2303591550 | 22150 | 22100 | 22150 | 22100 | 513 |
| 594 | 20230721 | 101900 | 2292240750 | 22100 | 22100 | 22100 | 22100 | 125 |
| 595 | 20230721 | 101800 | 2289478250 | 22100 | 22100 | 22100 | 22100 | 39 |
| 596 | 20230721 | 101700 | 2288616350 | 22100 | 22050 | 22100 | 22000 | 820 |
| 597 | 20230721 | 101600 | 2270510050 | 22050 | 22100 | 22100 | 22050 | 53 |
| 598 | 20230721 | 101500 | 2269340750 | 22000 | 22100 | 22100 | 22000 | 635 |
| 599 | 20230721 | 101400 | 2255368450 | 22100 | 22100 | 22100 | 22050 | 326 |
| 600 | 20230721 | 101300 | 2248163950 | 22100 | 21950 | 22100 | 21950 | 2506 |
| 601 | 20230721 | 101200 | 2192954200 | 21900 | 21850 | 21900 | 21750 | 634 |
| 602 | 20230721 | 101100 | 2179073100 | 21900 | 21850 | 21900 | 21650 | 456 |
| 603 | 20230721 | 101000 | 2169110000 | 21800 | 21600 | 21800 | 21600 | 1113 |
| 604 | 20230721 | 100900 | 2144875600 | 21550 | 21550 | 21600 | 21550 | 608 |
| 605 | 20230721 | 100800 | 2131763200 | 21550 | 21600 | 21600 | 21550 | 1349 |
| 606 | 20230721 | 100700 | 2102687800 | 21600 | 21700 | 21700 | 21550 | 500 |
| 607 | 20230721 | 100600 | 2091878100 | 21550 | 21600 | 21600 | 21550 | 908 |
| 608 | 20230721 | 100500 | 2072289450 | 21600 | 21650 | 21650 | 21600 | 886 |
| 609 | 20230721 | 100400 | 2053151350 | 21600 | 21700 | 21700 | 21600 | 287 |
| 610 | 20230721 | 100300 | 2046950800 | 21700 | 21550 | 21700 | 21550 | 892 |
| 611 | 20230721 | 100200 | 2027660750 | 21550 | 21700 | 21700 | 21550 | 270 |
| 612 | 20230721 | 100100 | 2021828750 | 21550 | 21700 | 21700 | 21550 | 2441 |
| 613 | 20230721 | 100000 | 1969174100 | 21600 | 21600 | 21750 | 21550 | 778 |
| 614 | 20230721 | 095900 | 1952375550 | 21600 | 21550 | 21600 | 21550 | 502 |
| 615 | 20230721 | 095800 | 1941552400 | 21650 | 21750 | 21800 | 21650 | 917 |
| 616 | 20230721 | 095700 | 1921658250 | 21750 | 21650 | 21800 | 21650 | 587 |
| 617 | 20230721 | 095600 | 1908927200 | 21700 | 21650 | 21700 | 21650 | 914 |
| 618 | 20230721 | 095500 | 1889130450 | 21600 | 21500 | 21600 | 21400 | 1029 |
| 619 | 20230721 | 095400 | 1867009800 | 21400 | 21400 | 21550 | 21400 | 678 |
| 620 | 20230721 | 095300 | 1852484550 | 21600 | 21400 | 21600 | 21400 | 6129 |
| 621 | 20230721 | 095200 | 1720486000 | 21500 | 21400 | 21500 | 21350 | 476 |
| 622 | 20230721 | 095100 | 1710319800 | 21400 | 21450 | 21450 | 21400 | 717 |
| 623 | 20230721 | 095000 | 1694968100 | 21450 | 21400 | 21450 | 21400 | 913 |
| 624 | 20230721 | 094900 | 1675416000 | 21400 | 21350 | 21400 | 21350 | 331 |
| 625 | 20230721 | 094800 | 1668348000 | 21300 | 21350 | 21350 | 21300 | 519 |
| 626 | 20230721 | 094700 | 1657291000 | 21300 | 21350 | 21350 | 21300 | 429 |
| 627 | 20230721 | 094600 | 1648150550 | 21450 | 21450 | 21450 | 21300 | 551 |
| 628 | 20230721 | 094500 | 1636402050 | 21450 | 21450 | 21450 | 21350 | 642 |
| 629 | 20230721 | 094400 | 1622663200 | 21350 | 21350 | 21450 | 21350 | 851 |
| 630 | 20230721 | 094300 | 1604489350 | 21350 | 21450 | 21450 | 21350 | 547 |
| 631 | 20230721 | 094200 | 1592808900 | 21400 | 21450 | 21450 | 21350 | 919 |
| 632 | 20230721 | 094100 | 1573146600 | 21400 | 21500 | 21500 | 21350 | 1152 |
| 633 | 20230721 | 094000 | 1548507650 | 21550 | 21350 | 21550 | 21300 | 913 |
| 634 | 20230721 | 093900 | 1528994000 | 21350 | 21350 | 21350 | 21300 | 714 |
| 635 | 20230721 | 093800 | 1513753200 | 21400 | 21350 | 21500 | 21350 | 560 |
| 636 | 20230721 | 093700 | 1501786100 | 21500 | 21350 | 21500 | 21350 | 362 |
| 637 | 20230721 | 093600 | 1494055600 | 21500 | 21350 | 21500 | 21350 | 4301 |
| 638 | 20230721 | 093500 | 1402219350 | 21400 | 21500 | 21600 | 21350 | 3055 |
| 639 | 20230721 | 093400 | 1336794000 | 21500 | 21450 | 21500 | 21450 | 829 |
| 640 | 20230721 | 093300 | 1318995750 | 21450 | 21500 | 21500 | 21450 | 303 |
| 641 | 20230721 | 093200 | 1312495950 | 21450 | 21550 | 21550 | 21450 | 1884 |
| 642 | 20230721 | 093100 | 1271998350 | 21600 | 21550 | 21650 | 21550 | 1437 |
| 643 | 20230721 | 093000 | 1241029000 | 21650 | 21500 | 21650 | 21500 | 1092 |
| 644 | 20230721 | 092900 | 1217519550 | 21500 | 21650 | 21650 | 21500 | 478 |
| 645 | 20230721 | 092800 | 1207219600 | 21550 | 21500 | 21650 | 21500 | 2123 |
| 646 | 20230721 | 092700 | 1161462950 | 21400 | 21450 | 21500 | 21400 | 1772 |
| 647 | 20230721 | 092600 | 1123490450 | 21500 | 21500 | 21500 | 21400 | 1175 |
| 648 | 20230721 | 092500 | 1098286400 | 21500 | 21550 | 21550 | 21500 | 659 |
| 649 | 20230721 | 092400 | 1084116050 | 21550 | 21500 | 21600 | 21450 | 682 |
| 650 | 20230721 | 092300 | 1069463600 | 21450 | 21450 | 21600 | 21450 | 629 |
| 651 | 20230721 | 092200 | 1055939300 | 21450 | 21550 | 21600 | 21450 | 1013 |
| 652 | 20230721 | 092100 | 1034208300 | 21450 | 21600 | 21600 | 21450 | 279 |
| 653 | 20230721 | 092000 | 1028218250 | 21500 | 21600 | 21650 | 21500 | 818 |
| 654 | 20230721 | 091900 | 1010600500 | 21600 | 21400 | 21600 | 21350 | 3451 |
| 655 | 20230721 | 091800 | 936473300 | 21400 | 21400 | 21450 | 21300 | 1026 |
| 656 | 20230721 | 091700 | 914535700 | 21400 | 21300 | 21400 | 21300 | 1015 |
| 657 | 20230721 | 091600 | 892912850 | 21300 | 21300 | 21400 | 21300 | 1638 |
| 658 | 20230721 | 091500 | 858015150 | 21300 | 21400 | 21400 | 20800 | 4462 |
| 659 | 20230721 | 091400 | 763663050 | 21400 | 21500 | 21650 | 21300 | 5037 |
| 660 | 20230721 | 091300 | 655805850 | 21500 | 21700 | 21800 | 21500 | 4810 |
| 661 | 20230721 | 091200 | 551757150 | 21800 | 21700 | 21800 | 21650 | 1952 |
| 662 | 20230721 | 091100 | 509369350 | 21800 | 21850 | 21900 | 21700 | 1705 |
| 663 | 20230721 | 091000 | 472175550 | 21800 | 21700 | 21800 | 21650 | 2441 |
| 664 | 20230721 | 090900 | 419125500 | 21700 | 21750 | 21750 | 21700 | 1721 |
| 665 | 20230721 | 090800 | 381750550 | 21800 | 21950 | 21950 | 21700 | 2626 |
| 666 | 20230721 | 090700 | 324611850 | 21950 | 21900 | 21950 | 21800 | 198 |
| 667 | 20230721 | 090600 | 320267400 | 21800 | 21800 | 21900 | 21650 | 887 |
| 668 | 20230721 | 090500 | 300980250 | 21800 | 22100 | 22150 | 21800 | 5197 |
| 669 | 20230721 | 090400 | 186978450 | 22100 | 22100 | 22100 | 22050 | 822 |
| 670 | 20230721 | 090300 | 168829150 | 22100 | 22000 | 22100 | 21950 | 992 |
| 671 | 20230721 | 090200 | 146938650 | 22050 | 21900 | 22050 | 21900 | 657 |
| 672 | 20230721 | 090100 | 132455400 | 22050 | 22200 | 22200 | 21850 | 2575 |
| 673 | 20230721 | 090000 | 75788450 | 22200 | 22450 | 22550 | 22200 | 3128 |