37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 203300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 3 | 20230721 | 203200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230721 | 203100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230721 | 203000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230721 | 202900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230721 | 202800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230721 | 202700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230721 | 202600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230721 | 202500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230721 | 202400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230721 | 202300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230721 | 202200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230721 | 202100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230721 | 202000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230721 | 201900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230721 | 201800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230721 | 201700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230721 | 201600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230721 | 201500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230721 | 201400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230721 | 201300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230721 | 201200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230721 | 201100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230721 | 201000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230721 | 200900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230721 | 200800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230721 | 200700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230721 | 200600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230721 | 200500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230721 | 200400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230721 | 200300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 33 | 20230721 | 200200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230721 | 200100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230721 | 200000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230721 | 195900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230721 | 195800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230721 | 195700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230721 | 195600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230721 | 195500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230721 | 195400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230721 | 195300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230721 | 195200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230721 | 195100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230721 | 195000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230721 | 194900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230721 | 194800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230721 | 194700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230721 | 194600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230721 | 194500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230721 | 194400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230721 | 194300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230721 | 194200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230721 | 194100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230721 | 194000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230721 | 193900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230721 | 193800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230721 | 193700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230721 | 193600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230721 | 193500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230721 | 193400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230721 | 193300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 63 | 20230721 | 193200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230721 | 193100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230721 | 193000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230721 | 192900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230721 | 192800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230721 | 192700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230721 | 192600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230721 | 192500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230721 | 192400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230721 | 192300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230721 | 192200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230721 | 192100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230721 | 192000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230721 | 191900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230721 | 191800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230721 | 191700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230721 | 191600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230721 | 191500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230721 | 191400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230721 | 191300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230721 | 191200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230721 | 191100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230721 | 191000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230721 | 190900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230721 | 190800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230721 | 190700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230721 | 190600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230721 | 190500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230721 | 190400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230721 | 190300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 93 | 20230721 | 190200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230721 | 190100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230721 | 190000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230721 | 185900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230721 | 185800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230721 | 185700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230721 | 185600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230721 | 185500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230721 | 185400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230721 | 185300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230721 | 185200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230721 | 185100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230721 | 185000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230721 | 184900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230721 | 184800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230721 | 184700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230721 | 184600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230721 | 184500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230721 | 184400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230721 | 184300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230721 | 184200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230721 | 184100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230721 | 184000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230721 | 183900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230721 | 183800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230721 | 183700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230721 | 183600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230721 | 183500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230721 | 183400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230721 | 183300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 123 | 20230721 | 183200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230721 | 183100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230721 | 183000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230721 | 182900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230721 | 182800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230721 | 182700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230721 | 182600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230721 | 182500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230721 | 182400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230721 | 182300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230721 | 182200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230721 | 182100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230721 | 182000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230721 | 181900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230721 | 181800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230721 | 181700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230721 | 181600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230721 | 181500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230721 | 181400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230721 | 181300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230721 | 181200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230721 | 181100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230721 | 181000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230721 | 180900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230721 | 180800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230721 | 180700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230721 | 180600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230721 | 180500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230721 | 180400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230721 | 180300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 153 | 20230721 | 180200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230721 | 180100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230721 | 180000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230721 | 175900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230721 | 175800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230721 | 175700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230721 | 175600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230721 | 175500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230721 | 175400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230721 | 175300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230721 | 175200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230721 | 175100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230721 | 175000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230721 | 174900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230721 | 174800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230721 | 174700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230721 | 174600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230721 | 174500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230721 | 174400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230721 | 174300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230721 | 174200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230721 | 174100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230721 | 174000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230721 | 173900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230721 | 173800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230721 | 173700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230721 | 173600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230721 | 173500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230721 | 173400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230721 | 173300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 183 | 20230721 | 173200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230721 | 173100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230721 | 173000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230721 | 172900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230721 | 172800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230721 | 172700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230721 | 172600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230721 | 172500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230721 | 172400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230721 | 172300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230721 | 172200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230721 | 172100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230721 | 172000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20230721 | 171900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230721 | 171800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230721 | 171700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230721 | 171600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230721 | 171500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20230721 | 171400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230721 | 171300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230721 | 171200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230721 | 171100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230721 | 171000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230721 | 170900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230721 | 170800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230721 | 170700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230721 | 170600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230721 | 170500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230721 | 170400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20230721 | 170300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 213 | 20230721 | 170200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20230721 | 170100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20230721 | 170000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20230721 | 165900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20230721 | 165800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20230721 | 165700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20230721 | 165600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20230721 | 165500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20230721 | 165400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20230721 | 165300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20230721 | 165200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20230721 | 165100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20230721 | 165000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20230721 | 164900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20230721 | 164800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20230721 | 164700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20230721 | 164600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20230721 | 164500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20230721 | 164400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20230721 | 164300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20230721 | 164200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20230721 | 164100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20230721 | 164000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20230721 | 163900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20230721 | 163800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20230721 | 163700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20230721 | 163600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20230721 | 163500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20230721 | 163400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20230721 | 163300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 243 | 20230721 | 163200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20230721 | 163100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20230721 | 163000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20230721 | 162900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20230721 | 162800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20230721 | 162700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20230721 | 162600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20230721 | 162500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20230721 | 162400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20230721 | 162300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20230721 | 162200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20230721 | 162100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20230721 | 162000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20230721 | 161900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20230721 | 161800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20230721 | 161700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20230721 | 161600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20230721 | 161500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20230721 | 161400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20230721 | 161300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20230721 | 161200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20230721 | 161100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20230721 | 161000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20230721 | 160900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20230721 | 160800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20230721 | 160700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20230721 | 160600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20230721 | 160500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20230721 | 160400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20230721 | 160300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 273 | 20230721 | 160200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20230721 | 160100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 275 | 20230721 | 160000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 276 | 20230721 | 155900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 277 | 20230721 | 155800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 278 | 20230721 | 155700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 279 | 20230721 | 155600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 280 | 20230721 | 155500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 281 | 20230721 | 155400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 282 | 20230721 | 155300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 283 | 20230721 | 155200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 284 | 20230721 | 155100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 285 | 20230721 | 155000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 286 | 20230721 | 154900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 287 | 20230721 | 154800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 288 | 20230721 | 154700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 289 | 20230721 | 154600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 290 | 20230721 | 154500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 291 | 20230721 | 154400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 292 | 20230721 | 154300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 293 | 20230721 | 154200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 294 | 20230721 | 154100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 295 | 20230721 | 154000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 296 | 20230721 | 153900 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 297 | 20230721 | 153800 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 298 | 20230721 | 153700 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 299 | 20230721 | 153600 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 300 | 20230721 | 153500 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 301 | 20230721 | 153400 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 302 | 20230721 | 153300 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 303 | 20230721 | 153200 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 304 | 20230721 | 153100 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 305 | 20230721 | 153000 | 8828842400 | 22150 | 22150 | 22150 | 22150 | 7591 |
| 306 | 20230721 | 152900 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 307 | 20230721 | 152800 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 308 | 20230721 | 152700 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 309 | 20230721 | 152600 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 310 | 20230721 | 152500 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 311 | 20230721 | 152400 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 312 | 20230721 | 152300 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 313 | 20230721 | 152200 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 314 | 20230721 | 152100 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 315 | 20230721 | 152000 | 8660701750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 316 | 20230721 | 151900 | 8660701750 | 22150 | 22100 | 22150 | 22100 | 910 |
| 317 | 20230721 | 151800 | 8640546050 | 22150 | 22100 | 22150 | 22100 | 1895 |
| 318 | 20230721 | 151700 | 8598615200 | 22100 | 22100 | 22150 | 22100 | 1130 |
| 319 | 20230721 | 151600 | 8573639600 | 22150 | 22150 | 22150 | 22150 | 2260 |
| 320 | 20230721 | 151500 | 8523580600 | 22150 | 22150 | 22150 | 22100 | 576 |
| 321 | 20230721 | 151400 | 8510833350 | 22100 | 22150 | 22150 | 22100 | 304 |
| 322 | 20230721 | 151300 | 8504101850 | 22100 | 22100 | 22150 | 22100 | 504 |
| 323 | 20230721 | 151200 | 8492939000 | 22100 | 22100 | 22150 | 22100 | 1177 |
| 324 | 20230721 | 151100 | 8466875250 | 22100 | 22150 | 22150 | 22100 | 533 |
| 325 | 20230721 | 151000 | 8455079400 | 22150 | 22100 | 22150 | 22100 | 454 |
| 326 | 20230721 | 150900 | 8445027200 | 22150 | 22050 | 22150 | 22050 | 566 |
| 327 | 20230721 | 150800 | 8432517750 | 22050 | 22050 | 22100 | 22050 | 159 |
| 328 | 20230721 | 150700 | 8429009350 | 22050 | 22050 | 22100 | 22050 | 131 |
| 329 | 20230721 | 150600 | 8426120250 | 22050 | 22100 | 22100 | 22050 | 984 |
| 330 | 20230721 | 150500 | 8404397750 | 22100 | 22100 | 22150 | 22100 | 525 |
| 331 | 20230721 | 150400 | 8392794900 | 22100 | 22000 | 22150 | 22000 | 1621 |
| 332 | 20230721 | 150300 | 8357020450 | 22000 | 22050 | 22050 | 22000 | 3605 |
| 333 | 20230721 | 150200 | 8277693300 | 22000 | 22050 | 22050 | 22000 | 317 |
| 334 | 20230721 | 150100 | 8270710000 | 22050 | 22000 | 22050 | 22000 | 295 |
| 335 | 20230721 | 150000 | 8264209450 | 22050 | 22000 | 22050 | 22000 | 222 |
| 336 | 20230721 | 145900 | 8259320150 | 22050 | 22000 | 22050 | 22000 | 282 |
| 337 | 20230721 | 145800 | 8253111300 | 22050 | 22000 | 22050 | 22000 | 549 |
| 338 | 20230721 | 145700 | 8241032950 | 22050 | 22050 | 22050 | 22000 | 38 |
| 339 | 20230721 | 145600 | 8240196050 | 22000 | 22050 | 22100 | 22000 | 575 |
| 340 | 20230721 | 145500 | 8227523200 | 22050 | 22050 | 22100 | 22050 | 677 |
| 341 | 20230721 | 145400 | 8212595000 | 22050 | 22050 | 22100 | 22050 | 584 |
| 342 | 20230721 | 145300 | 8199715000 | 22050 | 22050 | 22100 | 22050 | 254 |
| 343 | 20230721 | 145200 | 8194107100 | 22050 | 22050 | 22100 | 22050 | 153 |
| 344 | 20230721 | 145100 | 8190733050 | 22050 | 22100 | 22100 | 22050 | 58 |
| 345 | 20230721 | 145000 | 8189453750 | 22050 | 22050 | 22100 | 22050 | 62 |
| 346 | 20230721 | 144900 | 8188086250 | 22050 | 22050 | 22100 | 22050 | 114 |
| 347 | 20230721 | 144800 | 8185571200 | 22050 | 22050 | 22100 | 22000 | 531 |
| 348 | 20230721 | 144700 | 8173863750 | 22050 | 22050 | 22050 | 22000 | 550 |
| 349 | 20230721 | 144600 | 8161737050 | 22000 | 21950 | 22050 | 21950 | 382 |
| 350 | 20230721 | 144500 | 8153333050 | 22000 | 22050 | 22050 | 22000 | 2195 |
| 351 | 20230721 | 144400 | 8105042800 | 22050 | 22000 | 22050 | 22000 | 370 |
| 352 | 20230721 | 144300 | 8096899900 | 22050 | 22000 | 22050 | 22000 | 444 |
| 353 | 20230721 | 144200 | 8087127050 | 22050 | 22050 | 22050 | 22000 | 804 |
| 354 | 20230721 | 144100 | 8069435250 | 22000 | 22000 | 22050 | 22000 | 35 |
| 355 | 20230721 | 144000 | 8068664850 | 22050 | 22000 | 22050 | 22000 | 458 |
| 356 | 20230721 | 143900 | 8058572950 | 22050 | 22000 | 22050 | 22000 | 11 |
| 357 | 20230721 | 143800 | 8058330550 | 22050 | 22000 | 22050 | 22000 | 178 |
| 358 | 20230721 | 143700 | 8054410900 | 22000 | 22000 | 22050 | 22000 | 558 |
| 359 | 20230721 | 143600 | 8042123250 | 22000 | 22000 | 22050 | 22000 | 398 |
| 360 | 20230721 | 143500 | 8033356800 | 22000 | 22000 | 22050 | 22000 | 94 |
| 361 | 20230721 | 143400 | 8031286150 | 22000 | 22000 | 22050 | 22000 | 360 |
| 362 | 20230721 | 143300 | 8023365800 | 22000 | 22000 | 22050 | 22000 | 229 |
| 363 | 20230721 | 143200 | 8018327400 | 22000 | 22050 | 22050 | 22000 | 545 |
| 364 | 20230721 | 143100 | 8006336000 | 22050 | 22000 | 22050 | 22000 | 638 |
| 365 | 20230721 | 143000 | 7992298150 | 22000 | 22000 | 22050 | 22000 | 197 |
| 366 | 20230721 | 142900 | 7987963850 | 22050 | 22000 | 22050 | 22000 | 363 |
| 367 | 20230721 | 142800 | 7979977450 | 22050 | 22000 | 22050 | 22000 | 213 |
| 368 | 20230721 | 142700 | 7975284800 | 22050 | 22000 | 22050 | 22000 | 162 |
| 369 | 20230721 | 142600 | 7971717050 | 22050 | 22000 | 22050 | 22000 | 376 |
| 370 | 20230721 | 142500 | 7963443900 | 22050 | 22000 | 22050 | 22000 | 98 |
| 371 | 20230721 | 142400 | 7961287450 | 22050 | 22000 | 22050 | 21950 | 1350 |
| 372 | 20230721 | 142300 | 7931589750 | 22050 | 22000 | 22050 | 22000 | 224 |
| 373 | 20230721 | 142200 | 7926651400 | 22000 | 22000 | 22050 | 22000 | 114 |
| 374 | 20230721 | 142100 | 7924142500 | 22000 | 22000 | 22050 | 22000 | 377 |
| 375 | 20230721 | 142000 | 7915847600 | 22000 | 22000 | 22050 | 22000 | 448 |
| 376 | 20230721 | 141900 | 7905991200 | 22000 | 22000 | 22050 | 22000 | 107 |
| 377 | 20230721 | 141800 | 7903636750 | 22000 | 22050 | 22050 | 22000 | 187 |
| 378 | 20230721 | 141700 | 7899518550 | 22000 | 22000 | 22050 | 22000 | 228 |
| 379 | 20230721 | 141600 | 7894498000 | 22000 | 22050 | 22050 | 21950 | 530 |
| 380 | 20230721 | 141500 | 7882837900 | 22000 | 22000 | 22050 | 22000 | 104 |
| 381 | 20230721 | 141400 | 7880549500 | 22050 | 22000 | 22050 | 21950 | 783 |
| 382 | 20230721 | 141300 | 7863320650 | 22050 | 22000 | 22050 | 22000 | 390 |
| 383 | 20230721 | 141200 | 7854740250 | 22050 | 22000 | 22050 | 22000 | 22 |
| 384 | 20230721 | 141100 | 7854255750 | 22050 | 22000 | 22050 | 22000 | 513 |
| 385 | 20230721 | 141000 | 7842964350 | 22050 | 21950 | 22050 | 21950 | 593 |
| 386 | 20230721 | 140900 | 7829905650 | 21950 | 21950 | 22000 | 21950 | 1193 |
| 387 | 20230721 | 140800 | 7803664050 | 21950 | 21950 | 22000 | 21950 | 113 |
| 388 | 20230721 | 140700 | 7801183250 | 21950 | 21950 | 22000 | 21950 | 146 |
| 389 | 20230721 | 140600 | 7797978100 | 21950 | 21950 | 22000 | 21950 | 116 |
| 390 | 20230721 | 140500 | 7795431750 | 21950 | 21950 | 21950 | 21950 | 671 |
| 391 | 20230721 | 140400 | 7780703300 | 21950 | 21950 | 21950 | 21950 | 373 |
| 392 | 20230721 | 140300 | 7772515950 | 21900 | 21900 | 21900 | 21900 | 1139 |
| 393 | 20230721 | 140200 | 7747571850 | 21900 | 21850 | 21900 | 21850 | 351 |
| 394 | 20230721 | 140100 | 7739885850 | 21850 | 21850 | 21900 | 21850 | 273 |
| 395 | 20230721 | 140000 | 7733920750 | 21850 | 21850 | 21850 | 21850 | 375 |
| 396 | 20230721 | 135900 | 7725727000 | 21850 | 21850 | 21900 | 21850 | 538 |
| 397 | 20230721 | 135800 | 7713965550 | 21850 | 21850 | 21900 | 21850 | 1413 |
| 398 | 20230721 | 135700 | 7683059450 | 21850 | 21850 | 21900 | 21850 | 1601 |
| 399 | 20230721 | 135600 | 7648073350 | 21850 | 21900 | 21950 | 21850 | 660 |
| 400 | 20230721 | 135500 | 7633636000 | 21900 | 21850 | 21900 | 21850 | 981 |
| 401 | 20230721 | 135400 | 7612185700 | 21850 | 21900 | 21900 | 21800 | 5828 |
| 402 | 20230721 | 135300 | 7484805500 | 21900 | 21900 | 21900 | 21850 | 1836 |
| 403 | 20230721 | 135200 | 7444658650 | 21900 | 21850 | 21900 | 21850 | 849 |
| 404 | 20230721 | 135100 | 7426101300 | 21900 | 21850 | 21950 | 21850 | 1020 |
| 405 | 20230721 | 135000 | 7403777950 | 21850 | 21850 | 21900 | 21850 | 1108 |
| 406 | 20230721 | 134900 | 7379516000 | 21900 | 21900 | 21900 | 21850 | 1662 |
| 407 | 20230721 | 134800 | 7343130150 | 21900 | 21900 | 21900 | 21900 | 2668 |
| 408 | 20230721 | 134700 | 7284700950 | 21900 | 21900 | 21950 | 21900 | 827 |
| 409 | 20230721 | 134600 | 7266574300 | 21900 | 21950 | 21950 | 21900 | 959 |
| 410 | 20230721 | 134500 | 7245524300 | 21950 | 21950 | 21950 | 21950 | 1590 |
| 411 | 20230721 | 134400 | 7210623800 | 21950 | 22000 | 22000 | 21950 | 412 |
| 412 | 20230721 | 134300 | 7201578950 | 21950 | 21950 | 22000 | 21950 | 398 |
| 413 | 20230721 | 134200 | 7192841900 | 21950 | 21950 | 21950 | 21950 | 502 |
| 414 | 20230721 | 134100 | 7181823000 | 21950 | 21950 | 22000 | 21950 | 661 |
| 415 | 20230721 | 134000 | 7167313300 | 21950 | 21950 | 22000 | 21950 | 912 |
| 416 | 20230721 | 133900 | 7147274100 | 21950 | 21950 | 22000 | 21950 | 439 |
| 417 | 20230721 | 133800 | 7137637950 | 21950 | 21950 | 22000 | 21950 | 627 |
| 418 | 20230721 | 133700 | 7123875250 | 21950 | 21950 | 22000 | 21950 | 414 |
| 419 | 20230721 | 133600 | 7114787900 | 21950 | 21950 | 22000 | 21950 | 605 |
| 420 | 20230721 | 133500 | 7101504500 | 21950 | 21950 | 21950 | 21950 | 372 |
| 421 | 20230721 | 133400 | 7093339100 | 21950 | 22050 | 22050 | 21950 | 699 |
| 422 | 20230721 | 133300 | 7077993150 | 21950 | 21950 | 22000 | 21950 | 713 |
| 423 | 20230721 | 133200 | 7062341800 | 21900 | 21950 | 22000 | 21900 | 1907 |
| 424 | 20230721 | 133100 | 7020452950 | 21950 | 22000 | 22000 | 21900 | 6380 |
| 425 | 20230721 | 133000 | 6880321650 | 22000 | 22050 | 22050 | 22000 | 6049 |
| 426 | 20230721 | 132900 | 6747146600 | 22050 | 22050 | 22100 | 22050 | 889 |
| 427 | 20230721 | 132800 | 6727543800 | 22050 | 22050 | 22100 | 22050 | 1198 |
| 428 | 20230721 | 132700 | 6701121000 | 22050 | 22050 | 22100 | 22050 | 396 |
| 429 | 20230721 | 132600 | 6692388800 | 22050 | 22050 | 22050 | 22050 | 136 |
| 430 | 20230721 | 132500 | 6689390000 | 22050 | 22050 | 22050 | 22050 | 481 |
| 431 | 20230721 | 132400 | 6678783950 | 22050 | 22100 | 22100 | 22050 | 1773 |
| 432 | 20230721 | 132300 | 6639603350 | 22100 | 22100 | 22150 | 22100 | 254 |
| 433 | 20230721 | 132200 | 6633986400 | 22100 | 22100 | 22150 | 22100 | 325 |
| 434 | 20230721 | 132100 | 6626790300 | 22100 | 22150 | 22150 | 22100 | 613 |
| 435 | 20230721 | 132000 | 6613214700 | 22150 | 22150 | 22200 | 22150 | 104 |
| 436 | 20230721 | 131900 | 6610911050 | 22150 | 22150 | 22150 | 22150 | 333 |
| 437 | 20230721 | 131800 | 6603535100 | 22150 | 22100 | 22150 | 22100 | 275 |
| 438 | 20230721 | 131700 | 6597445300 | 22150 | 22150 | 22150 | 22100 | 1177 |
| 439 | 20230721 | 131600 | 6571381150 | 22150 | 22200 | 22200 | 22150 | 246 |
| 440 | 20230721 | 131500 | 6565930950 | 22150 | 22100 | 22150 | 22100 | 573 |
| 441 | 20230721 | 131400 | 6553241300 | 22100 | 22100 | 22150 | 22100 | 222 |
| 442 | 20230721 | 131300 | 6548327800 | 22100 | 22100 | 22150 | 22100 | 701 |
| 443 | 20230721 | 131200 | 6532807650 | 22100 | 22100 | 22100 | 22100 | 123 |
| 444 | 20230721 | 131100 | 6530089350 | 22100 | 22100 | 22150 | 22100 | 792 |
| 445 | 20230721 | 131000 | 6512582100 | 22150 | 22100 | 22150 | 22100 | 262 |
| 446 | 20230721 | 130900 | 6506786850 | 22100 | 22150 | 22150 | 22100 | 538 |
| 447 | 20230721 | 130800 | 6494878850 | 22150 | 22150 | 22150 | 22150 | 189 |
| 448 | 20230721 | 130700 | 6490692500 | 22150 | 22100 | 22200 | 22100 | 1717 |
| 449 | 20230721 | 130600 | 6452656450 | 22150 | 22100 | 22150 | 22100 | 203 |
| 450 | 20230721 | 130500 | 6448170000 | 22150 | 22150 | 22150 | 22100 | 140 |
| 451 | 20230721 | 130400 | 6445071800 | 22150 | 22100 | 22150 | 22100 | 233 |
| 452 | 20230721 | 130300 | 6439915800 | 22100 | 22150 | 22150 | 22100 | 159 |
| 453 | 20230721 | 130200 | 6436399200 | 22100 | 22100 | 22150 | 22100 | 491 |
| 454 | 20230721 | 130100 | 6425527600 | 22100 | 22100 | 22150 | 22100 | 1451 |
| 455 | 20230721 | 130000 | 6393457550 | 22100 | 22150 | 22150 | 22100 | 1483 |
| 456 | 20230721 | 125900 | 6360614100 | 22150 | 22150 | 22150 | 22150 | 96 |
| 457 | 20230721 | 125800 | 6358487700 | 22150 | 22200 | 22200 | 22150 | 109 |
| 458 | 20230721 | 125700 | 6356073100 | 22200 | 22100 | 22200 | 22100 | 556 |
| 459 | 20230721 | 125600 | 6343752750 | 22100 | 22150 | 22150 | 22100 | 131 |
| 460 | 20230721 | 125500 | 6340853150 | 22100 | 22100 | 22150 | 22100 | 156 |
| 461 | 20230721 | 125400 | 6337405200 | 22100 | 22100 | 22150 | 22100 | 290 |
| 462 | 20230721 | 125300 | 6330987550 | 22100 | 22150 | 22150 | 22100 | 329 |
| 463 | 20230721 | 125200 | 6323710550 | 22150 | 22100 | 22150 | 22100 | 501 |
| 464 | 20230721 | 125100 | 6312619400 | 22100 | 22100 | 22150 | 22100 | 135 |
| 465 | 20230721 | 125000 | 6309632550 | 22100 | 22100 | 22150 | 22100 | 163 |
| 466 | 20230721 | 124900 | 6306026400 | 22100 | 22100 | 22150 | 22100 | 91 |
| 467 | 20230721 | 124800 | 6304012200 | 22100 | 22150 | 22150 | 22100 | 290 |
| 468 | 20230721 | 124700 | 6297590750 | 22150 | 22100 | 22150 | 22100 | 229 |
| 469 | 20230721 | 124600 | 6292519400 | 22100 | 22200 | 22200 | 22100 | 544 |
| 470 | 20230721 | 124500 | 6280469600 | 22150 | 22150 | 22150 | 22150 | 399 |
| 471 | 20230721 | 124400 | 6271631750 | 22200 | 22150 | 22200 | 22150 | 135 |
| 472 | 20230721 | 124300 | 6268641450 | 22150 | 22150 | 22150 | 22150 | 28 |
| 473 | 20230721 | 124200 | 6268021250 | 22150 | 22150 | 22200 | 22100 | 1757 |
| 474 | 20230721 | 124100 | 6229103850 | 22200 | 22200 | 22200 | 22150 | 1304 |
| 475 | 20230721 | 124000 | 6200158150 | 22200 | 22200 | 22200 | 22150 | 903 |
| 476 | 20230721 | 123900 | 6180115350 | 22150 | 22150 | 22150 | 22150 | 30 |
| 477 | 20230721 | 123800 | 6179450850 | 22150 | 22150 | 22150 | 22150 | 267 |
| 478 | 20230721 | 123700 | 6173536800 | 22150 | 22150 | 22200 | 22150 | 564 |
| 479 | 20230721 | 123600 | 6161033950 | 22150 | 22150 | 22200 | 22150 | 159 |
| 480 | 20230721 | 123500 | 6157508950 | 22150 | 22200 | 22200 | 22150 | 172 |
| 481 | 20230721 | 123400 | 6153693800 | 22200 | 22150 | 22200 | 22150 | 149 |
| 482 | 20230721 | 123300 | 6150389700 | 22150 | 22150 | 22200 | 22150 | 168 |
| 483 | 20230721 | 123200 | 6146667450 | 22200 | 22150 | 22200 | 22150 | 508 |
| 484 | 20230721 | 123100 | 6135412150 | 22150 | 22150 | 22150 | 22150 | 113 |
| 485 | 20230721 | 123000 | 6132909200 | 22150 | 22200 | 22200 | 22150 | 57 |
| 486 | 20230721 | 122900 | 6131646150 | 22150 | 22150 | 22150 | 22150 | 456 |
| 487 | 20230721 | 122800 | 6121545750 | 22150 | 22150 | 22150 | 22150 | 346 |
| 488 | 20230721 | 122700 | 6113881850 | 22150 | 22150 | 22150 | 22150 | 1019 |
| 489 | 20230721 | 122600 | 6091311000 | 22150 | 22150 | 22200 | 22150 | 102 |
| 490 | 20230721 | 122500 | 6089050950 | 22150 | 22150 | 22200 | 22150 | 176 |
| 491 | 20230721 | 122400 | 6085147950 | 22150 | 22150 | 22200 | 22150 | 68 |
| 492 | 20230721 | 122300 | 6083639550 | 22150 | 22200 | 22200 | 22150 | 107 |
| 493 | 20230721 | 122200 | 6081266900 | 22200 | 22200 | 22200 | 22150 | 176 |
| 494 | 20230721 | 122100 | 6077363550 | 22150 | 22200 | 22250 | 22150 | 803 |
| 495 | 20230721 | 122000 | 6059546700 | 22200 | 22200 | 22250 | 22200 | 124 |
| 496 | 20230721 | 121900 | 6056792750 | 22200 | 22250 | 22250 | 22200 | 429 |
| 497 | 20230721 | 121800 | 6047263450 | 22250 | 22200 | 22250 | 22200 | 363 |
| 498 | 20230721 | 121700 | 6039192100 | 22200 | 22200 | 22200 | 22200 | 63 |
| 499 | 20230721 | 121600 | 6037793500 | 22200 | 22200 | 22250 | 22200 | 398 |
| 500 | 20230721 | 121500 | 6028939500 | 22250 | 22200 | 22250 | 22200 | 331 |
| 501 | 20230721 | 121400 | 6021575900 | 22200 | 22200 | 22250 | 22200 | 58 |
| 502 | 20230721 | 121300 | 6020285600 | 22200 | 22200 | 22250 | 22200 | 2575 |
| 503 | 20230721 | 121200 | 5963069300 | 22250 | 22250 | 22250 | 22200 | 683 |
| 504 | 20230721 | 121100 | 5947900050 | 22250 | 22200 | 22250 | 22200 | 133 |
| 505 | 20230721 | 121000 | 5944944050 | 22200 | 22200 | 22250 | 22200 | 168 |
| 506 | 20230721 | 120900 | 5941210150 | 22250 | 22250 | 22300 | 22200 | 1953 |
| 507 | 20230721 | 120800 | 5897692850 | 22200 | 22300 | 22300 | 22200 | 400 |
| 508 | 20230721 | 120700 | 5888793100 | 22300 | 22200 | 22300 | 22200 | 1508 |
| 509 | 20230721 | 120600 | 5855198950 | 22200 | 22150 | 22200 | 22150 | 903 |
| 510 | 20230721 | 120500 | 5835155800 | 22150 | 22150 | 22150 | 22100 | 427 |
| 511 | 20230721 | 120400 | 5825708050 | 22150 | 22150 | 22200 | 22150 | 74 |
| 512 | 20230721 | 120300 | 5824068450 | 22150 | 22150 | 22200 | 22150 | 212 |
| 513 | 20230721 | 120200 | 5819372300 | 22150 | 22150 | 22150 | 22100 | 43 |
| 514 | 20230721 | 120100 | 5818420850 | 22150 | 22150 | 22200 | 22100 | 585 |
| 515 | 20230721 | 120000 | 5805465200 | 22150 | 22150 | 22150 | 22100 | 508 |
| 516 | 20230721 | 115900 | 5794213100 | 22150 | 22100 | 22200 | 22100 | 632 |
| 517 | 20230721 | 115800 | 5780220850 | 22150 | 22150 | 22150 | 22100 | 135 |
| 518 | 20230721 | 115700 | 5777233050 | 22150 | 22150 | 22150 | 22100 | 477 |
| 519 | 20230721 | 115600 | 5766674300 | 22150 | 22150 | 22150 | 22150 | 178 |
| 520 | 20230721 | 115500 | 5762731600 | 22150 | 22150 | 22150 | 22150 | 103 |
| 521 | 20230721 | 115400 | 5760450150 | 22150 | 22150 | 22150 | 22150 | 66 |
| 522 | 20230721 | 115300 | 5758988250 | 22150 | 22100 | 22150 | 22100 | 675 |
| 523 | 20230721 | 115200 | 5744037050 | 22150 | 22150 | 22150 | 22100 | 525 |
| 524 | 20230721 | 115100 | 5732408500 | 22150 | 22150 | 22150 | 22150 | 159 |
| 525 | 20230721 | 115000 | 5728886650 | 22150 | 22150 | 22150 | 22150 | 271 |
| 526 | 20230721 | 114900 | 5722884000 | 22150 | 22200 | 22200 | 22150 | 1487 |
| 527 | 20230721 | 114800 | 5689904250 | 22150 | 22150 | 22200 | 22150 | 314 |
| 528 | 20230721 | 114700 | 5682938500 | 22150 | 22150 | 22150 | 22150 | 135 |
| 529 | 20230721 | 114600 | 5679948250 | 22150 | 22150 | 22150 | 22150 | 73 |
| 530 | 20230721 | 114500 | 5678331300 | 22150 | 22150 | 22200 | 22150 | 101 |
| 531 | 20230721 | 114400 | 5676093650 | 22150 | 22150 | 22150 | 22150 | 24 |
| 532 | 20230721 | 114300 | 5675562050 | 22150 | 22150 | 22200 | 22150 | 232 |
| 533 | 20230721 | 114200 | 5670418500 | 22150 | 22150 | 22150 | 22150 | 355 |
| 534 | 20230721 | 114100 | 5662555250 | 22150 | 22150 | 22200 | 22150 | 759 |
| 535 | 20230721 | 114000 | 5645740600 | 22150 | 22200 | 22200 | 22150 | 142 |
| 536 | 20230721 | 113900 | 5642594550 | 22150 | 22200 | 22250 | 22150 | 321 |
| 537 | 20230721 | 113800 | 5635468100 | 22250 | 22200 | 22250 | 22150 | 1053 |
| 538 | 20230721 | 113700 | 5612046250 | 22150 | 22200 | 22200 | 22150 | 228 |
| 539 | 20230721 | 113600 | 5606990450 | 22200 | 22150 | 22200 | 22150 | 92 |
| 540 | 20230721 | 113500 | 5604948800 | 22150 | 22150 | 22200 | 22150 | 125 |
| 541 | 20230721 | 113400 | 5602177250 | 22150 | 22150 | 22150 | 22150 | 187 |
| 542 | 20230721 | 113300 | 5598035200 | 22150 | 22200 | 22200 | 22150 | 511 |
| 543 | 20230721 | 113200 | 5586707350 | 22200 | 22200 | 22200 | 22150 | 735 |
| 544 | 20230721 | 113100 | 5570400450 | 22150 | 22150 | 22150 | 22150 | 263 |
| 545 | 20230721 | 113000 | 5564575000 | 22150 | 22150 | 22150 | 22150 | 37 |
| 546 | 20230721 | 112900 | 5563755450 | 22150 | 22150 | 22200 | 22150 | 665 |
| 547 | 20230721 | 112800 | 5549025550 | 22150 | 22150 | 22150 | 22150 | 16 |
| 548 | 20230721 | 112700 | 5548671150 | 22150 | 22150 | 22200 | 22150 | 136 |
| 549 | 20230721 | 112600 | 5545658600 | 22150 | 22150 | 22150 | 22150 | 324 |
| 550 | 20230721 | 112500 | 5538482000 | 22150 | 22150 | 22200 | 22100 | 427 |
| 551 | 20230721 | 112400 | 5529024800 | 22150 | 22150 | 22200 | 22150 | 530 |
| 552 | 20230721 | 112300 | 5517280300 | 22150 | 22150 | 22150 | 22150 | 37 |
| 553 | 20230721 | 112200 | 5516460750 | 22150 | 22150 | 22150 | 22100 | 276 |
| 554 | 20230721 | 112100 | 5510347900 | 22150 | 22200 | 22200 | 22150 | 489 |
| 555 | 20230721 | 112000 | 5499516150 | 22150 | 22150 | 22150 | 22150 | 228 |
| 556 | 20230721 | 111900 | 5494465950 | 22150 | 22150 | 22200 | 22150 | 203 |
| 557 | 20230721 | 111800 | 5489969450 | 22150 | 22200 | 22200 | 22150 | 118 |
| 558 | 20230721 | 111700 | 5487355450 | 22200 | 22150 | 22200 | 22100 | 2935 |
| 559 | 20230721 | 111600 | 5422357450 | 22150 | 22150 | 22150 | 22100 | 254 |
| 560 | 20230721 | 111500 | 5416733950 | 22150 | 22150 | 22200 | 22150 | 212 |
| 561 | 20230721 | 111400 | 5412035450 | 22150 | 22200 | 22200 | 22150 | 312 |
| 562 | 20230721 | 111300 | 5405119800 | 22200 | 22150 | 22200 | 22150 | 5 |
| 563 | 20230721 | 111200 | 5405009000 | 22150 | 22150 | 22150 | 22150 | 871 |
| 564 | 20230721 | 111100 | 5385716350 | 22150 | 22150 | 22150 | 22150 | 78 |
| 565 | 20230721 | 111000 | 5383988650 | 22150 | 22050 | 22200 | 22050 | 459 |
| 566 | 20230721 | 110900 | 5373818600 | 22050 | 22100 | 22100 | 22050 | 422 |
| 567 | 20230721 | 110800 | 5364498100 | 22100 | 22100 | 22100 | 22100 | 319 |
| 568 | 20230721 | 110700 | 5357448200 | 22100 | 22050 | 22100 | 22050 | 70 |
| 569 | 20230721 | 110600 | 5355901700 | 22100 | 22100 | 22100 | 22050 | 1128 |
| 570 | 20230721 | 110500 | 5330979850 | 22100 | 22150 | 22150 | 22100 | 2221 |
| 571 | 20230721 | 110400 | 5281890950 | 22150 | 22150 | 22150 | 22100 | 309 |
| 572 | 20230721 | 110300 | 5275049450 | 22150 | 22150 | 22150 | 22100 | 118 |
| 573 | 20230721 | 110200 | 5272435900 | 22100 | 22150 | 22150 | 22100 | 1323 |
| 574 | 20230721 | 110100 | 5243175400 | 22150 | 22150 | 22200 | 22150 | 739 |
| 575 | 20230721 | 110000 | 5226806400 | 22150 | 22150 | 22200 | 22150 | 83 |
| 576 | 20230721 | 105900 | 5224967900 | 22150 | 22150 | 22150 | 22150 | 343 |
| 577 | 20230721 | 105800 | 5217370450 | 22150 | 22150 | 22200 | 22150 | 281 |
| 578 | 20230721 | 105700 | 5211146000 | 22250 | 22150 | 22250 | 22150 | 345 |
| 579 | 20230721 | 105600 | 5203490650 | 22150 | 22150 | 22200 | 22150 | 429 |
| 580 | 20230721 | 105500 | 5193988100 | 22150 | 22150 | 22300 | 22150 | 1422 |
| 581 | 20230721 | 105400 | 5162455300 | 22150 | 22200 | 22250 | 22150 | 955 |
| 582 | 20230721 | 105300 | 5141223350 | 22200 | 22200 | 22250 | 22200 | 513 |
| 583 | 20230721 | 105200 | 5129832750 | 22200 | 22200 | 22200 | 22200 | 240 |
| 584 | 20230721 | 105100 | 5124504750 | 22200 | 22250 | 22250 | 22200 | 560 |
| 585 | 20230721 | 105000 | 5112046100 | 22250 | 22250 | 22250 | 22200 | 650 |
| 586 | 20230721 | 104900 | 5097589050 | 22250 | 22200 | 22250 | 22200 | 147 |
| 587 | 20230721 | 104800 | 5094323000 | 22200 | 22200 | 22200 | 22200 | 200 |
| 588 | 20230721 | 104700 | 5089883000 | 22200 | 22200 | 22200 | 22100 | 3026 |
| 589 | 20230721 | 104600 | 5022863150 | 22200 | 22150 | 22250 | 22150 | 854 |
| 590 | 20230721 | 104500 | 5003881750 | 22150 | 22250 | 22300 | 22150 | 3740 |
| 591 | 20230721 | 104400 | 4920896900 | 22250 | 22350 | 22350 | 22250 | 975 |
| 592 | 20230721 | 104300 | 4899156250 | 22300 | 22300 | 22300 | 22300 | 81 |
| 593 | 20230721 | 104200 | 4897349950 | 22350 | 22400 | 22400 | 22350 | 337 |
| 594 | 20230721 | 104100 | 4889816950 | 22400 | 22400 | 22400 | 22400 | 411 |
| 595 | 20230721 | 104000 | 4880610550 | 22400 | 22400 | 22450 | 22400 | 949 |
| 596 | 20230721 | 103900 | 4859335000 | 22450 | 22400 | 22450 | 22350 | 2186 |
| 597 | 20230721 | 103800 | 4810279650 | 22350 | 22350 | 22350 | 22350 | 54 |
| 598 | 20230721 | 103700 | 4809072750 | 22350 | 22350 | 22350 | 22350 | 69 |
| 599 | 20230721 | 103600 | 4807530600 | 22350 | 22350 | 22350 | 22350 | 926 |
| 600 | 20230721 | 103500 | 4786834500 | 22400 | 22300 | 22450 | 22300 | 1869 |
| 601 | 20230721 | 103400 | 4744974250 | 22350 | 22300 | 22350 | 22300 | 1713 |
| 602 | 20230721 | 103300 | 4706721950 | 22350 | 22350 | 22350 | 22300 | 650 |
| 603 | 20230721 | 103200 | 4692194500 | 22350 | 22350 | 22350 | 22350 | 23 |
| 604 | 20230721 | 103100 | 4691680450 | 22350 | 22350 | 22350 | 22300 | 163 |
| 605 | 20230721 | 103000 | 4688038100 | 22300 | 22350 | 22350 | 22300 | 200 |
| 606 | 20230721 | 102900 | 4683568150 | 22350 | 22300 | 22350 | 22300 | 661 |
| 607 | 20230721 | 102800 | 4668814900 | 22250 | 22250 | 22300 | 22250 | 275 |
| 608 | 20230721 | 102700 | 4662695850 | 22250 | 22300 | 22350 | 22200 | 1262 |
| 609 | 20230721 | 102600 | 4634595750 | 22350 | 22350 | 22350 | 22350 | 414 |
| 610 | 20230721 | 102500 | 4625342850 | 22350 | 22200 | 22350 | 22200 | 415 |
| 611 | 20230721 | 102400 | 4616090450 | 22200 | 22200 | 22250 | 22150 | 2925 |
| 612 | 20230721 | 102300 | 4551170350 | 22250 | 22200 | 22300 | 22200 | 1860 |
| 613 | 20230721 | 102200 | 4509839450 | 22200 | 22250 | 22250 | 22200 | 729 |
| 614 | 20230721 | 102100 | 4493630650 | 22150 | 22300 | 22300 | 22150 | 4391 |
| 615 | 20230721 | 102000 | 4396286100 | 22250 | 22250 | 22250 | 22250 | 193 |
| 616 | 20230721 | 101900 | 4391991850 | 22250 | 22300 | 22300 | 22200 | 1156 |
| 617 | 20230721 | 101800 | 4366267750 | 22300 | 22200 | 22300 | 22200 | 348 |
| 618 | 20230721 | 101700 | 4358527000 | 22200 | 22250 | 22250 | 22200 | 831 |
| 619 | 20230721 | 101600 | 4340066850 | 22250 | 22250 | 22250 | 22200 | 1210 |
| 620 | 20230721 | 101500 | 4313149750 | 22200 | 22250 | 22250 | 22200 | 670 |
| 621 | 20230721 | 101400 | 4298246200 | 22250 | 22250 | 22300 | 22100 | 2311 |
| 622 | 20230721 | 101300 | 4246959450 | 22250 | 22250 | 22250 | 22100 | 5980 |
| 623 | 20230721 | 101200 | 4114558850 | 22250 | 22250 | 22250 | 22200 | 1653 |
| 624 | 20230721 | 101100 | 4077860650 | 22250 | 22300 | 22300 | 22250 | 449 |
| 625 | 20230721 | 101000 | 4067870300 | 22300 | 22300 | 22300 | 22250 | 254 |
| 626 | 20230721 | 100900 | 4062210450 | 22300 | 22250 | 22300 | 22250 | 533 |
| 627 | 20230721 | 100800 | 4050327550 | 22200 | 22250 | 22250 | 22200 | 1739 |
| 628 | 20230721 | 100700 | 4011655150 | 22250 | 22300 | 22300 | 22250 | 601 |
| 629 | 20230721 | 100600 | 3998279550 | 22300 | 22300 | 22350 | 22300 | 2447 |
| 630 | 20230721 | 100500 | 3943677700 | 22300 | 22350 | 22350 | 22300 | 184 |
| 631 | 20230721 | 100400 | 3939570100 | 22350 | 22400 | 22400 | 22350 | 1648 |
| 632 | 20230721 | 100300 | 3902715600 | 22400 | 22400 | 22450 | 22400 | 168 |
| 633 | 20230721 | 100200 | 3898948900 | 22400 | 22400 | 22450 | 22400 | 990 |
| 634 | 20230721 | 100100 | 3876772400 | 22400 | 22450 | 22450 | 22400 | 1068 |
| 635 | 20230721 | 100000 | 3852802150 | 22450 | 22400 | 22450 | 22400 | 850 |
| 636 | 20230721 | 095900 | 3833738000 | 22450 | 22400 | 22450 | 22400 | 255 |
| 637 | 20230721 | 095800 | 3828025150 | 22400 | 22350 | 22450 | 22350 | 434 |
| 638 | 20230721 | 095700 | 3818304000 | 22400 | 22400 | 22450 | 22350 | 535 |
| 639 | 20230721 | 095600 | 3806331050 | 22400 | 22450 | 22450 | 22350 | 45 |
| 640 | 20230721 | 095500 | 3805322350 | 22400 | 22400 | 22450 | 22400 | 1217 |
| 641 | 20230721 | 095400 | 3778061300 | 22400 | 22350 | 22400 | 22300 | 1042 |
| 642 | 20230721 | 095300 | 3754759900 | 22400 | 22400 | 22400 | 22350 | 161 |
| 643 | 20230721 | 095200 | 3751155650 | 22400 | 22400 | 22400 | 22400 | 917 |
| 644 | 20230721 | 095100 | 3730614850 | 22400 | 22400 | 22450 | 22400 | 1222 |
| 645 | 20230721 | 095000 | 3703231500 | 22400 | 22450 | 22450 | 22400 | 733 |
| 646 | 20230721 | 094900 | 3686811600 | 22450 | 22450 | 22450 | 22400 | 216 |
| 647 | 20230721 | 094800 | 3681964550 | 22450 | 22450 | 22500 | 22400 | 2179 |
| 648 | 20230721 | 094700 | 3633046500 | 22400 | 22350 | 22450 | 22350 | 1903 |
| 649 | 20230721 | 094600 | 3590437000 | 22400 | 22350 | 22400 | 22300 | 576 |
| 650 | 20230721 | 094500 | 3577568150 | 22400 | 22250 | 22450 | 22250 | 1546 |
| 651 | 20230721 | 094400 | 3542952450 | 22300 | 22300 | 22400 | 22250 | 1902 |
| 652 | 20230721 | 094300 | 3500471300 | 22300 | 22350 | 22350 | 22200 | 2210 |
| 653 | 20230721 | 094200 | 3451291900 | 22350 | 22400 | 22400 | 22350 | 1145 |
| 654 | 20230721 | 094100 | 3425695100 | 22400 | 22350 | 22400 | 22350 | 745 |
| 655 | 20230721 | 094000 | 3409043250 | 22350 | 22350 | 22400 | 22350 | 792 |
| 656 | 20230721 | 093900 | 3391324250 | 22400 | 22300 | 22400 | 22300 | 1703 |
| 657 | 20230721 | 093800 | 3353245450 | 22300 | 22300 | 22350 | 22300 | 1530 |
| 658 | 20230721 | 093700 | 3319125900 | 22250 | 22250 | 22350 | 22250 | 2143 |
| 659 | 20230721 | 093600 | 3271362750 | 22300 | 22300 | 22350 | 22300 | 756 |
| 660 | 20230721 | 093500 | 3254501350 | 22300 | 22300 | 22300 | 22300 | 239 |
| 661 | 20230721 | 093400 | 3249171650 | 22250 | 22350 | 22350 | 22250 | 1647 |
| 662 | 20230721 | 093300 | 3212443050 | 22350 | 22300 | 22350 | 22300 | 991 |
| 663 | 20230721 | 093200 | 3190339550 | 22300 | 22300 | 22300 | 22250 | 343 |
| 664 | 20230721 | 093100 | 3182700850 | 22250 | 22200 | 22300 | 22200 | 1776 |
| 665 | 20230721 | 093000 | 3143204100 | 22200 | 22200 | 22200 | 22150 | 640 |
| 666 | 20230721 | 092900 | 3129000100 | 22200 | 22200 | 22250 | 22150 | 373 |
| 667 | 20230721 | 092800 | 3120714950 | 22200 | 22200 | 22250 | 22150 | 1013 |
| 668 | 20230721 | 092700 | 3098215200 | 22200 | 22250 | 22250 | 22150 | 902 |
| 669 | 20230721 | 092600 | 3078189500 | 22250 | 22150 | 22250 | 22100 | 5296 |
| 670 | 20230721 | 092500 | 2960652600 | 22150 | 22150 | 22150 | 22100 | 374 |
| 671 | 20230721 | 092400 | 2952369100 | 22150 | 22150 | 22150 | 22100 | 825 |
| 672 | 20230721 | 092300 | 2934126200 | 22150 | 22150 | 22200 | 22150 | 2006 |
| 673 | 20230721 | 092200 | 2889657300 | 22150 | 22150 | 22150 | 22100 | 1139 |
| 674 | 20230721 | 092100 | 2864428550 | 22150 | 22100 | 22150 | 22050 | 3175 |
| 675 | 20230721 | 092000 | 2794157800 | 22050 | 22050 | 22150 | 22050 | 2725 |
| 676 | 20230721 | 091900 | 2733910650 | 22050 | 22050 | 22100 | 22000 | 610 |
| 677 | 20230721 | 091800 | 2720460550 | 22050 | 21950 | 22100 | 21900 | 4203 |
| 678 | 20230721 | 091700 | 2627833050 | 21900 | 21750 | 21950 | 21750 | 10628 |
| 679 | 20230721 | 091600 | 2395533200 | 21750 | 21800 | 21800 | 21750 | 8638 |
| 680 | 20230721 | 091500 | 2207537600 | 21850 | 21900 | 21900 | 21800 | 6874 |
| 681 | 20230721 | 091400 | 2057421800 | 21900 | 21950 | 21950 | 21850 | 8724 |
| 682 | 20230721 | 091300 | 1866523450 | 21950 | 22000 | 22000 | 21900 | 2039 |
| 683 | 20230721 | 091200 | 1821768850 | 22000 | 21950 | 22000 | 21950 | 918 |
| 684 | 20230721 | 091100 | 1801608000 | 21950 | 21950 | 22000 | 21950 | 2026 |
| 685 | 20230721 | 091000 | 1757137000 | 21950 | 21900 | 21950 | 21900 | 2649 |
| 686 | 20230721 | 090900 | 1699121500 | 21950 | 21800 | 22000 | 21800 | 2428 |
| 687 | 20230721 | 090800 | 1645905650 | 21850 | 21950 | 21950 | 21800 | 4684 |
| 688 | 20230721 | 090700 | 1543503350 | 21950 | 21800 | 21950 | 21800 | 1842 |
| 689 | 20230721 | 090600 | 1503204200 | 21800 | 21850 | 21950 | 21750 | 11503 |
| 690 | 20230721 | 090500 | 1252424200 | 21800 | 21950 | 22000 | 21800 | 9553 |
| 691 | 20230721 | 090400 | 1043368150 | 21950 | 22050 | 22050 | 21900 | 9448 |
| 692 | 20230721 | 090300 | 836030300 | 22050 | 22000 | 22100 | 21950 | 3597 |
| 693 | 20230721 | 090200 | 756846000 | 22000 | 22100 | 22150 | 21900 | 23524 |
| 694 | 20230721 | 090100 | 238733900 | 22150 | 22250 | 22300 | 22100 | 6395 |
| 695 | 20230721 | 090000 | 96831550 | 22250 | 22350 | 22400 | 22250 | 4335 |