37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 203200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 3 | 20230720 | 203100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230720 | 203000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230720 | 202900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230720 | 202800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230720 | 202700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230720 | 202600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230720 | 202500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230720 | 202400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230720 | 202300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230720 | 202200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230720 | 202100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230720 | 202000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230720 | 201900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230720 | 201800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230720 | 201700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230720 | 201600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230720 | 201500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230720 | 201400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230720 | 201300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230720 | 201200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230720 | 201100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230720 | 201000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230720 | 200900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230720 | 200800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230720 | 200700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230720 | 200600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230720 | 200500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230720 | 200400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230720 | 200300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230720 | 200200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 33 | 20230720 | 200100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230720 | 200000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230720 | 195900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230720 | 195800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230720 | 195700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230720 | 195600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230720 | 195500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230720 | 195400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230720 | 195300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230720 | 195200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230720 | 195100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230720 | 195000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230720 | 194900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230720 | 194800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230720 | 194700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230720 | 194600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230720 | 194500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230720 | 194400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230720 | 194300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230720 | 194200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230720 | 194100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230720 | 194000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230720 | 193900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230720 | 193800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230720 | 193700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230720 | 193600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230720 | 193500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230720 | 193400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230720 | 193300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230720 | 193200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 63 | 20230720 | 193100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230720 | 193000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230720 | 192900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230720 | 192800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230720 | 192700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230720 | 192600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230720 | 192500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230720 | 192400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230720 | 192300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230720 | 192200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230720 | 192100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230720 | 192000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230720 | 191900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230720 | 191800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230720 | 191700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230720 | 191600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230720 | 191500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230720 | 191400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230720 | 191300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230720 | 191200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230720 | 191100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230720 | 191000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230720 | 190900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230720 | 190800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230720 | 190700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230720 | 190600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230720 | 190500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230720 | 190400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230720 | 190300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230720 | 190200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 93 | 20230720 | 190100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230720 | 190000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230720 | 185900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230720 | 185800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230720 | 185700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230720 | 185600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230720 | 185500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230720 | 185400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230720 | 185300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230720 | 185200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230720 | 185100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230720 | 185000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230720 | 184900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230720 | 184800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230720 | 184700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230720 | 184600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230720 | 184500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230720 | 184400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230720 | 184300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230720 | 184200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230720 | 184100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230720 | 184000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230720 | 183900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230720 | 183800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230720 | 183700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230720 | 183600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230720 | 183500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230720 | 183400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230720 | 183300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230720 | 183200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 123 | 20230720 | 183100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230720 | 183000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230720 | 182900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230720 | 182800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230720 | 182700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230720 | 182600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230720 | 182500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230720 | 182400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230720 | 182300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230720 | 182200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230720 | 182100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230720 | 182000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230720 | 181900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230720 | 181800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230720 | 181700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230720 | 181600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230720 | 181500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230720 | 181400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230720 | 181300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230720 | 181200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230720 | 181100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230720 | 181000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230720 | 180900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230720 | 180800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230720 | 180700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230720 | 180600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230720 | 180500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230720 | 180400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230720 | 180300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230720 | 180200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 153 | 20230720 | 180100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230720 | 180000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230720 | 175900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230720 | 175800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230720 | 175700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230720 | 175600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230720 | 175500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230720 | 175400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230720 | 175300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230720 | 175200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230720 | 175100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230720 | 175000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230720 | 174900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230720 | 174800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230720 | 174700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230720 | 174600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230720 | 174500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230720 | 174400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230720 | 174300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230720 | 174200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230720 | 174100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230720 | 174000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230720 | 173900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230720 | 173800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230720 | 173700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230720 | 173600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230720 | 173500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230720 | 173400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230720 | 173300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230720 | 173200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 183 | 20230720 | 173100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230720 | 173000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230720 | 172900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230720 | 172800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230720 | 172700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230720 | 172600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230720 | 172500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230720 | 172400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230720 | 172300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230720 | 172200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230720 | 172100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230720 | 172000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230720 | 171900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230720 | 171800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230720 | 171700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230720 | 171600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230720 | 171500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230720 | 171400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230720 | 171300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230720 | 171200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230720 | 171100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230720 | 171000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230720 | 170900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230720 | 170800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230720 | 170700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230720 | 170600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230720 | 170500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230720 | 170400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230720 | 170300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230720 | 170200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 213 | 20230720 | 170100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230720 | 170000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230720 | 165900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230720 | 165800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230720 | 165700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230720 | 165600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230720 | 165500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230720 | 165400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230720 | 165300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230720 | 165200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230720 | 165100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230720 | 165000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230720 | 164900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230720 | 164800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230720 | 164700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230720 | 164600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230720 | 164500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230720 | 164400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230720 | 164300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230720 | 164200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230720 | 164100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230720 | 164000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230720 | 163900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230720 | 163800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230720 | 163700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230720 | 163600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230720 | 163500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230720 | 163400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20230720 | 163300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20230720 | 163200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 243 | 20230720 | 163100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230720 | 163000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230720 | 162900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230720 | 162800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230720 | 162700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230720 | 162600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230720 | 162500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230720 | 162400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230720 | 162300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20230720 | 162200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20230720 | 162100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20230720 | 162000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20230720 | 161900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20230720 | 161800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20230720 | 161700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20230720 | 161600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20230720 | 161500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20230720 | 161400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20230720 | 161300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20230720 | 161200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20230720 | 161100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20230720 | 161000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20230720 | 160900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20230720 | 160800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20230720 | 160700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20230720 | 160600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20230720 | 160500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20230720 | 160400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20230720 | 160300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20230720 | 160200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 273 | 20230720 | 160100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20230720 | 160000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20230720 | 155900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20230720 | 155800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20230720 | 155700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20230720 | 155600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230720 | 155500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20230720 | 155400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20230720 | 155300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20230720 | 155200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20230720 | 155100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20230720 | 155000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20230720 | 154900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20230720 | 154800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20230720 | 154700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20230720 | 154600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20230720 | 154500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20230720 | 154400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20230720 | 154300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20230720 | 154200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20230720 | 154100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20230720 | 154000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20230720 | 153900 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20230720 | 153800 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20230720 | 153700 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20230720 | 153600 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20230720 | 153500 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20230720 | 153400 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20230720 | 153300 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20230720 | 153200 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 303 | 20230720 | 153100 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20230720 | 153000 | 3047870600 | 22050 | 22050 | 22050 | 22050 | 1157 |
| 305 | 20230720 | 152900 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20230720 | 152800 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 307 | 20230720 | 152700 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 308 | 20230720 | 152600 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 309 | 20230720 | 152500 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 310 | 20230720 | 152400 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 311 | 20230720 | 152300 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 312 | 20230720 | 152200 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 313 | 20230720 | 152100 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 314 | 20230720 | 152000 | 3022358750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20230720 | 151900 | 3022358750 | 22000 | 21800 | 22000 | 21800 | 1060 |
| 316 | 20230720 | 151800 | 2999239650 | 21850 | 21850 | 21950 | 21750 | 5255 |
| 317 | 20230720 | 151700 | 2884588800 | 21950 | 21900 | 22000 | 21850 | 3597 |
| 318 | 20230720 | 151600 | 2805878850 | 21900 | 21850 | 21950 | 21850 | 511 |
| 319 | 20230720 | 151500 | 2794705700 | 21900 | 21850 | 21950 | 21850 | 706 |
| 320 | 20230720 | 151400 | 2779269000 | 21950 | 21900 | 21950 | 21850 | 2424 |
| 321 | 20230720 | 151300 | 2726246300 | 21900 | 21950 | 22000 | 21900 | 800 |
| 322 | 20230720 | 151200 | 2708716150 | 21950 | 22000 | 22050 | 21950 | 277 |
| 323 | 20230720 | 151100 | 2702632050 | 22000 | 22000 | 22050 | 21950 | 226 |
| 324 | 20230720 | 151000 | 2697663400 | 22000 | 22050 | 22050 | 21950 | 257 |
| 325 | 20230720 | 150900 | 2692009850 | 22050 | 22050 | 22050 | 21950 | 259 |
| 326 | 20230720 | 150800 | 2686316250 | 22050 | 22000 | 22050 | 21950 | 349 |
| 327 | 20230720 | 150700 | 2678641350 | 22000 | 22000 | 22050 | 21900 | 232 |
| 328 | 20230720 | 150600 | 2673540050 | 22000 | 22000 | 22000 | 21900 | 583 |
| 329 | 20230720 | 150500 | 2660729950 | 22000 | 22000 | 22050 | 21950 | 193 |
| 330 | 20230720 | 150400 | 2656486600 | 22000 | 21950 | 22000 | 21950 | 457 |
| 331 | 20230720 | 150300 | 2646444750 | 21950 | 22000 | 22050 | 21950 | 223 |
| 332 | 20230720 | 150200 | 2641547650 | 22000 | 22000 | 22050 | 21900 | 817 |
| 333 | 20230720 | 150100 | 2623611450 | 21950 | 22000 | 22000 | 21900 | 379 |
| 334 | 20230720 | 150000 | 2615291850 | 22000 | 21900 | 22050 | 21900 | 424 |
| 335 | 20230720 | 145900 | 2605978750 | 21900 | 22000 | 22000 | 21850 | 357 |
| 336 | 20230720 | 145800 | 2598161050 | 21850 | 21900 | 21950 | 21850 | 1328 |
| 337 | 20230720 | 145700 | 2569064450 | 21950 | 21950 | 22000 | 21900 | 754 |
| 338 | 20230720 | 145600 | 2552540250 | 21950 | 22000 | 22000 | 21900 | 676 |
| 339 | 20230720 | 145500 | 2537691500 | 22000 | 21950 | 22000 | 21900 | 1047 |
| 340 | 20230720 | 145400 | 2514704950 | 22000 | 22050 | 22050 | 21950 | 415 |
| 341 | 20230720 | 145300 | 2505584700 | 22050 | 22000 | 22050 | 21950 | 455 |
| 342 | 20230720 | 145200 | 2495581200 | 22000 | 21900 | 22000 | 21900 | 216 |
| 343 | 20230720 | 145100 | 2490844150 | 21900 | 22000 | 22050 | 21900 | 305 |
| 344 | 20230720 | 145000 | 2484153800 | 21950 | 21950 | 21950 | 21950 | 346 |
| 345 | 20230720 | 144900 | 2476559100 | 21950 | 22000 | 22000 | 21950 | 244 |
| 346 | 20230720 | 144800 | 2471201950 | 22000 | 21950 | 22050 | 21950 | 818 |
| 347 | 20230720 | 144700 | 2453217950 | 21900 | 21950 | 21950 | 21900 | 302 |
| 348 | 20230720 | 144600 | 2446601000 | 22000 | 21950 | 22000 | 21900 | 295 |
| 349 | 20230720 | 144500 | 2440136250 | 21950 | 21900 | 22000 | 21900 | 332 |
| 350 | 20230720 | 144400 | 2432857050 | 21950 | 21950 | 22000 | 21900 | 1103 |
| 351 | 20230720 | 144300 | 2408654750 | 21900 | 21950 | 21950 | 21900 | 368 |
| 352 | 20230720 | 144200 | 2400593400 | 21900 | 21900 | 21950 | 21900 | 336 |
| 353 | 20230720 | 144100 | 2393233000 | 21900 | 21950 | 21950 | 21900 | 271 |
| 354 | 20230720 | 144000 | 2387297200 | 21950 | 21950 | 21950 | 21900 | 326 |
| 355 | 20230720 | 143900 | 2380156750 | 21900 | 21950 | 21950 | 21900 | 210 |
| 356 | 20230720 | 143800 | 2375557200 | 21950 | 21950 | 21950 | 21900 | 542 |
| 357 | 20230720 | 143700 | 2363674200 | 21950 | 22000 | 22000 | 21900 | 217 |
| 358 | 20230720 | 143600 | 2358913100 | 21900 | 22000 | 22000 | 21900 | 264 |
| 359 | 20230720 | 143500 | 2353125350 | 21900 | 21950 | 22000 | 21900 | 401 |
| 360 | 20230720 | 143400 | 2344325950 | 21950 | 21950 | 22000 | 21950 | 222 |
| 361 | 20230720 | 143300 | 2339452850 | 22000 | 21950 | 22000 | 21900 | 349 |
| 362 | 20230720 | 143200 | 2331794450 | 21950 | 21950 | 21950 | 21900 | 375 |
| 363 | 20230720 | 143100 | 2323578800 | 21950 | 21950 | 22000 | 21900 | 597 |
| 364 | 20230720 | 143000 | 2310480750 | 21950 | 22050 | 22050 | 21900 | 959 |
| 365 | 20230720 | 142900 | 2289435600 | 22000 | 22050 | 22050 | 21950 | 242 |
| 366 | 20230720 | 142800 | 2284118050 | 22000 | 21950 | 22050 | 21950 | 558 |
| 367 | 20230720 | 142700 | 2271844600 | 22000 | 22000 | 22000 | 21950 | 398 |
| 368 | 20230720 | 142600 | 2263105100 | 22050 | 22050 | 22050 | 21950 | 217 |
| 369 | 20230720 | 142500 | 2258335300 | 22050 | 22000 | 22050 | 21950 | 401 |
| 370 | 20230720 | 142400 | 2249523850 | 22000 | 22050 | 22050 | 21950 | 234 |
| 371 | 20230720 | 142300 | 2244381900 | 22050 | 22100 | 22100 | 21950 | 360 |
| 372 | 20230720 | 142200 | 2236457100 | 22000 | 22050 | 22050 | 22000 | 421 |
| 373 | 20230720 | 142100 | 2227190250 | 22050 | 22050 | 22100 | 22000 | 257 |
| 374 | 20230720 | 142000 | 2221522950 | 22050 | 22050 | 22100 | 22050 | 431 |
| 375 | 20230720 | 141900 | 2212018350 | 22100 | 22050 | 22150 | 22000 | 276 |
| 376 | 20230720 | 141800 | 2205932800 | 22050 | 22000 | 22300 | 21950 | 1809 |
| 377 | 20230720 | 141700 | 2165914300 | 22000 | 22000 | 22050 | 21950 | 342 |
| 378 | 20230720 | 141600 | 2158392600 | 22000 | 22000 | 22000 | 21950 | 211 |
| 379 | 20230720 | 141500 | 2153758100 | 22000 | 22000 | 22000 | 21950 | 305 |
| 380 | 20230720 | 141400 | 2147059250 | 21950 | 22050 | 22050 | 21950 | 414 |
| 381 | 20230720 | 141300 | 2137962000 | 22000 | 22000 | 22050 | 21950 | 246 |
| 382 | 20230720 | 141200 | 2132556300 | 22050 | 22000 | 22050 | 21950 | 397 |
| 383 | 20230720 | 141100 | 2123827800 | 22000 | 22000 | 22000 | 21950 | 442 |
| 384 | 20230720 | 141000 | 2114112900 | 22000 | 22000 | 22000 | 21950 | 227 |
| 385 | 20230720 | 140900 | 2109128250 | 22000 | 22000 | 22000 | 21950 | 449 |
| 386 | 20230720 | 140800 | 2099258750 | 22000 | 22000 | 22050 | 21950 | 230 |
| 387 | 20230720 | 140700 | 2094200600 | 22000 | 22000 | 22000 | 21950 | 281 |
| 388 | 20230720 | 140600 | 2088026650 | 22000 | 22050 | 22050 | 22000 | 294 |
| 389 | 20230720 | 140500 | 2081557850 | 22050 | 22000 | 22050 | 22000 | 206 |
| 390 | 20230720 | 140400 | 2077025000 | 22000 | 22000 | 22000 | 21950 | 245 |
| 391 | 20230720 | 140300 | 2071643900 | 22000 | 22000 | 22050 | 21950 | 323 |
| 392 | 20230720 | 140200 | 2064540300 | 22050 | 22000 | 22050 | 21950 | 211 |
| 393 | 20230720 | 140100 | 2059903950 | 22000 | 22000 | 22050 | 21950 | 301 |
| 394 | 20230720 | 140000 | 2053287400 | 21950 | 22000 | 22000 | 21950 | 345 |
| 395 | 20230720 | 135900 | 2045700000 | 22000 | 22000 | 22000 | 21950 | 300 |
| 396 | 20230720 | 135800 | 2039106350 | 22000 | 22000 | 22000 | 21950 | 232 |
| 397 | 20230720 | 135700 | 2034006750 | 22000 | 22000 | 22000 | 21950 | 223 |
| 398 | 20230720 | 135600 | 2029103200 | 21950 | 21950 | 22050 | 21950 | 270 |
| 399 | 20230720 | 135500 | 2023174350 | 21950 | 22000 | 22000 | 21950 | 375 |
| 400 | 20230720 | 135400 | 2014932750 | 21900 | 22000 | 22000 | 21900 | 187 |
| 401 | 20230720 | 135300 | 2010831650 | 21900 | 21900 | 22000 | 21900 | 303 |
| 402 | 20230720 | 135200 | 2004187950 | 21900 | 21950 | 22000 | 21900 | 274 |
| 403 | 20230720 | 135100 | 1998172300 | 21950 | 21950 | 21950 | 21900 | 250 |
| 404 | 20230720 | 135000 | 1992693200 | 22000 | 21900 | 22000 | 21900 | 232 |
| 405 | 20230720 | 134900 | 1987606200 | 21900 | 21950 | 21950 | 21900 | 190 |
| 406 | 20230720 | 134800 | 1983442350 | 21950 | 21950 | 21950 | 21900 | 302 |
| 407 | 20230720 | 134700 | 1976827150 | 21950 | 21950 | 22000 | 21900 | 201 |
| 408 | 20230720 | 134600 | 1972420300 | 21900 | 21900 | 22000 | 21900 | 190 |
| 409 | 20230720 | 134500 | 1968256000 | 21950 | 22000 | 22000 | 21900 | 347 |
| 410 | 20230720 | 134400 | 1960641550 | 21900 | 21950 | 22000 | 21900 | 204 |
| 411 | 20230720 | 134300 | 1956163750 | 21950 | 22000 | 22000 | 21950 | 284 |
| 412 | 20230720 | 134200 | 1949929100 | 21950 | 22000 | 22000 | 21950 | 186 |
| 413 | 20230720 | 134100 | 1945846350 | 21950 | 21950 | 22000 | 21950 | 222 |
| 414 | 20230720 | 134000 | 1940971850 | 21950 | 22050 | 22050 | 21950 | 317 |
| 415 | 20230720 | 133900 | 1934006650 | 22050 | 22000 | 22050 | 21950 | 195 |
| 416 | 20230720 | 133800 | 1929722550 | 22000 | 22050 | 22050 | 21950 | 410 |
| 417 | 20230720 | 133700 | 1920714550 | 22050 | 22000 | 22050 | 21950 | 209 |
| 418 | 20230720 | 133600 | 1916117150 | 22050 | 22000 | 22050 | 21900 | 2618 |
| 419 | 20230720 | 133500 | 1858535350 | 21900 | 22000 | 22000 | 21900 | 390 |
| 420 | 20230720 | 133400 | 1849986100 | 21950 | 21950 | 22000 | 21900 | 174 |
| 421 | 20230720 | 133300 | 1846169800 | 22000 | 21900 | 22000 | 21900 | 191 |
| 422 | 20230720 | 133200 | 1841985050 | 21900 | 21950 | 21950 | 21900 | 296 |
| 423 | 20230720 | 133100 | 1835501100 | 21900 | 21950 | 22000 | 21900 | 235 |
| 424 | 20230720 | 133000 | 1830346950 | 21900 | 21950 | 21950 | 21900 | 583 |
| 425 | 20230720 | 132900 | 1817555550 | 22000 | 22000 | 22000 | 21950 | 290 |
| 426 | 20230720 | 132800 | 1811189000 | 21950 | 22000 | 22000 | 21900 | 601 |
| 427 | 20230720 | 132700 | 1798002650 | 21950 | 22000 | 22000 | 21950 | 264 |
| 428 | 20230720 | 132600 | 1792205200 | 22000 | 22000 | 22000 | 21950 | 159 |
| 429 | 20230720 | 132500 | 1788713300 | 22000 | 21950 | 22000 | 21950 | 307 |
| 430 | 20230720 | 132400 | 1781971900 | 21950 | 21950 | 22050 | 21950 | 157 |
| 431 | 20230720 | 132300 | 1778523450 | 21950 | 21950 | 22000 | 21950 | 225 |
| 432 | 20230720 | 132200 | 1773579800 | 21950 | 22000 | 22000 | 21950 | 290 |
| 433 | 20230720 | 132100 | 1767210000 | 22000 | 22000 | 22000 | 21950 | 167 |
| 434 | 20230720 | 132000 | 1763539850 | 22000 | 22000 | 22000 | 21950 | 183 |
| 435 | 20230720 | 131900 | 1759515400 | 22000 | 21950 | 22050 | 21950 | 335 |
| 436 | 20230720 | 131800 | 1752157150 | 22000 | 22000 | 22000 | 21950 | 150 |
| 437 | 20230720 | 131700 | 1748858000 | 22050 | 22050 | 22050 | 21950 | 271 |
| 438 | 20230720 | 131600 | 1742903950 | 22050 | 22000 | 22050 | 21950 | 302 |
| 439 | 20230720 | 131500 | 1736263200 | 21950 | 22050 | 22050 | 21950 | 284 |
| 440 | 20230720 | 131400 | 1730011800 | 22000 | 22000 | 22000 | 22000 | 291 |
| 441 | 20230720 | 131300 | 1723609800 | 22000 | 22000 | 22050 | 22000 | 177 |
| 442 | 20230720 | 131200 | 1719714950 | 22000 | 22050 | 22050 | 22000 | 200 |
| 443 | 20230720 | 131100 | 1715312050 | 22000 | 22000 | 22000 | 22000 | 188 |
| 444 | 20230720 | 131000 | 1711176050 | 22050 | 22050 | 22050 | 22000 | 361 |
| 445 | 20230720 | 130900 | 1703221300 | 22050 | 22050 | 22050 | 21950 | 382 |
| 446 | 20230720 | 130800 | 1694817600 | 22050 | 22000 | 22050 | 22000 | 179 |
| 447 | 20230720 | 130700 | 1690874100 | 22000 | 22000 | 22050 | 21950 | 248 |
| 448 | 20230720 | 130600 | 1685413800 | 22000 | 22050 | 22050 | 21950 | 332 |
| 449 | 20230720 | 130500 | 1678113350 | 22000 | 22050 | 22050 | 22000 | 171 |
| 450 | 20230720 | 130400 | 1674346600 | 22050 | 22000 | 22050 | 21950 | 421 |
| 451 | 20230720 | 130300 | 1665093200 | 22050 | 21900 | 22050 | 21900 | 258 |
| 452 | 20230720 | 130200 | 1659429200 | 21900 | 21900 | 22000 | 21900 | 391 |
| 453 | 20230720 | 130100 | 1650850150 | 22050 | 21950 | 22050 | 21900 | 1480 |
| 454 | 20230720 | 130000 | 1618381600 | 21950 | 22000 | 22000 | 21900 | 2416 |
| 455 | 20230720 | 125900 | 1565324150 | 22050 | 22100 | 22100 | 22050 | 198 |
| 456 | 20230720 | 125800 | 1560957350 | 22050 | 22050 | 22050 | 22050 | 177 |
| 457 | 20230720 | 125700 | 1557054500 | 22050 | 22100 | 22100 | 22050 | 227 |
| 458 | 20230720 | 125600 | 1552047950 | 22100 | 22050 | 22100 | 22050 | 253 |
| 459 | 20230720 | 125500 | 1546464400 | 22150 | 22100 | 22150 | 22100 | 104 |
| 460 | 20230720 | 125400 | 1544164200 | 22150 | 22150 | 22150 | 22050 | 255 |
| 461 | 20230720 | 125300 | 1538528200 | 22150 | 22100 | 22150 | 22100 | 269 |
| 462 | 20230720 | 125200 | 1532579250 | 22150 | 22100 | 22150 | 22100 | 1243 |
| 463 | 20230720 | 125100 | 1505106700 | 22050 | 22150 | 22150 | 22050 | 158 |
| 464 | 20230720 | 125000 | 1501619350 | 22100 | 22100 | 22150 | 22100 | 227 |
| 465 | 20230720 | 124900 | 1496601650 | 22150 | 22100 | 22150 | 22100 | 112 |
| 466 | 20230720 | 124800 | 1494126300 | 22100 | 22050 | 22100 | 22050 | 366 |
| 467 | 20230720 | 124700 | 1486045900 | 22050 | 22100 | 22100 | 22050 | 93 |
| 468 | 20230720 | 124600 | 1483995000 | 22100 | 22050 | 22100 | 22050 | 132 |
| 469 | 20230720 | 124500 | 1481081250 | 22050 | 22000 | 22150 | 22000 | 276 |
| 470 | 20230720 | 124400 | 1475000300 | 22050 | 22100 | 22100 | 22050 | 202 |
| 471 | 20230720 | 124300 | 1470540250 | 22100 | 21950 | 22100 | 21950 | 180 |
| 472 | 20230720 | 124200 | 1466578000 | 22050 | 22050 | 22100 | 22000 | 813 |
| 473 | 20230720 | 124100 | 1448680650 | 22050 | 22150 | 22150 | 22050 | 1592 |
| 474 | 20230720 | 124000 | 1413542900 | 22150 | 22200 | 22200 | 22100 | 307 |
| 475 | 20230720 | 123900 | 1406745300 | 22200 | 22150 | 22200 | 22100 | 148 |
| 476 | 20230720 | 123800 | 1403470250 | 22150 | 22150 | 22150 | 22100 | 195 |
| 477 | 20230720 | 123700 | 1399158900 | 22100 | 22200 | 22200 | 22100 | 355 |
| 478 | 20230720 | 123600 | 1391298800 | 22200 | 22150 | 22200 | 22100 | 153 |
| 479 | 20230720 | 123500 | 1387912550 | 22050 | 22150 | 22150 | 22050 | 283 |
| 480 | 20230720 | 123400 | 1381656400 | 22100 | 22100 | 22100 | 22100 | 1093 |
| 481 | 20230720 | 123300 | 1357501100 | 22100 | 22100 | 22100 | 22050 | 14 |
| 482 | 20230720 | 123200 | 1357192300 | 22050 | 22100 | 22100 | 22050 | 127 |
| 483 | 20230720 | 123100 | 1354390150 | 22000 | 22000 | 22000 | 22000 | 32 |
| 484 | 20230720 | 123000 | 1353686150 | 22100 | 22050 | 22100 | 22050 | 182 |
| 485 | 20230720 | 122900 | 1349673000 | 22100 | 22050 | 22100 | 22050 | 524 |
| 486 | 20230720 | 122800 | 1338117950 | 22100 | 22050 | 22100 | 22050 | 52 |
| 487 | 20230720 | 122700 | 1336970300 | 22100 | 22050 | 22100 | 22050 | 29 |
| 488 | 20230720 | 122600 | 1336330000 | 22050 | 22050 | 22050 | 22050 | 91 |
| 489 | 20230720 | 122500 | 1334323450 | 22100 | 22050 | 22100 | 22050 | 116 |
| 490 | 20230720 | 122400 | 1331762550 | 22050 | 22050 | 22050 | 22050 | 23 |
| 491 | 20230720 | 122300 | 1331255400 | 22050 | 22050 | 22100 | 22050 | 194 |
| 492 | 20230720 | 122200 | 1326977450 | 22050 | 22100 | 22100 | 22050 | 101 |
| 493 | 20230720 | 122100 | 1324749300 | 22100 | 22050 | 22100 | 22050 | 13 |
| 494 | 20230720 | 122000 | 1324462600 | 22100 | 22050 | 22100 | 22050 | 58 |
| 495 | 20230720 | 121900 | 1323182800 | 22100 | 22150 | 22150 | 22050 | 274 |
| 496 | 20230720 | 121800 | 1317131250 | 22100 | 22100 | 22250 | 22100 | 495 |
| 497 | 20230720 | 121700 | 1306176500 | 22100 | 22000 | 22100 | 21950 | 1315 |
| 498 | 20230720 | 121600 | 1277211100 | 21950 | 22000 | 22000 | 21950 | 580 |
| 499 | 20230720 | 121500 | 1264479100 | 22000 | 21950 | 22000 | 21950 | 33 |
| 500 | 20230720 | 121400 | 1263753700 | 22000 | 22000 | 22000 | 21950 | 148 |
| 501 | 20230720 | 121300 | 1260504000 | 22000 | 21950 | 22000 | 21950 | 421 |
| 502 | 20230720 | 121200 | 1251262100 | 22000 | 22050 | 22050 | 22000 | 308 |
| 503 | 20230720 | 121100 | 1244483950 | 22050 | 21950 | 22050 | 21950 | 1146 |
| 504 | 20230720 | 121000 | 1219277950 | 21950 | 21950 | 21950 | 21900 | 80 |
| 505 | 20230720 | 120900 | 1217522000 | 21950 | 22000 | 22000 | 21950 | 194 |
| 506 | 20230720 | 120800 | 1213261150 | 21950 | 21950 | 21950 | 21950 | 112 |
| 507 | 20230720 | 120700 | 1210802750 | 22000 | 21900 | 22000 | 21900 | 584 |
| 508 | 20230720 | 120600 | 1197987700 | 21950 | 21950 | 21950 | 21900 | 30 |
| 509 | 20230720 | 120500 | 1197329800 | 21950 | 21900 | 21950 | 21900 | 45 |
| 510 | 20230720 | 120400 | 1196342650 | 21950 | 21900 | 21950 | 21900 | 118 |
| 511 | 20230720 | 120300 | 1193756500 | 21950 | 21950 | 21950 | 21900 | 36 |
| 512 | 20230720 | 120200 | 1192966900 | 21950 | 21900 | 21950 | 21900 | 449 |
| 513 | 20230720 | 120100 | 1183131900 | 21850 | 21850 | 21850 | 21850 | 169 |
| 514 | 20230720 | 120000 | 1179439250 | 21850 | 21900 | 21900 | 21850 | 178 |
| 515 | 20230720 | 115900 | 1175545750 | 21850 | 21900 | 21900 | 21850 | 45 |
| 516 | 20230720 | 115800 | 1174562450 | 21900 | 21900 | 21900 | 21850 | 69 |
| 517 | 20230720 | 115700 | 1173053650 | 21850 | 21850 | 21900 | 21850 | 153 |
| 518 | 20230720 | 115600 | 1169707500 | 21850 | 21850 | 21850 | 21850 | 43 |
| 519 | 20230720 | 115500 | 1168767950 | 21900 | 21900 | 21900 | 21850 | 44 |
| 520 | 20230720 | 115400 | 1167804400 | 21900 | 21900 | 21900 | 21850 | 205 |
| 521 | 20230720 | 115300 | 1163319450 | 21900 | 21900 | 21900 | 21850 | 95 |
| 522 | 20230720 | 115200 | 1161241150 | 21900 | 21900 | 21950 | 21900 | 108 |
| 523 | 20230720 | 115100 | 1158875900 | 21900 | 21900 | 21950 | 21850 | 180 |
| 524 | 20230720 | 115000 | 1154931950 | 21950 | 21900 | 21950 | 21900 | 69 |
| 525 | 20230720 | 114900 | 1153420000 | 21950 | 21900 | 21950 | 21900 | 90 |
| 526 | 20230720 | 114800 | 1151447150 | 21900 | 21900 | 21900 | 21850 | 224 |
| 527 | 20230720 | 114700 | 1146546100 | 21900 | 21900 | 21900 | 21850 | 149 |
| 528 | 20230720 | 114600 | 1143285150 | 21900 | 21850 | 21900 | 21850 | 72 |
| 529 | 20230720 | 114500 | 1141708400 | 21850 | 21850 | 21850 | 21850 | 99 |
| 530 | 20230720 | 114400 | 1139545250 | 21850 | 21800 | 21850 | 21800 | 105 |
| 531 | 20230720 | 114300 | 1137251600 | 21850 | 21850 | 21850 | 21850 | 76 |
| 532 | 20230720 | 114200 | 1135591000 | 21850 | 21800 | 21850 | 21800 | 130 |
| 533 | 20230720 | 114100 | 1132755500 | 21800 | 21850 | 21850 | 21800 | 49 |
| 534 | 20230720 | 114000 | 1131686300 | 21850 | 21850 | 21850 | 21800 | 96 |
| 535 | 20230720 | 113900 | 1129589150 | 21800 | 21800 | 21850 | 21800 | 198 |
| 536 | 20230720 | 113800 | 1125271900 | 21800 | 21800 | 21850 | 21800 | 128 |
| 537 | 20230720 | 113700 | 1122479700 | 21800 | 21800 | 21800 | 21800 | 239 |
| 538 | 20230720 | 113600 | 1117269500 | 21800 | 21750 | 21800 | 21750 | 39 |
| 539 | 20230720 | 113500 | 1116419900 | 21750 | 21800 | 21850 | 21750 | 214 |
| 540 | 20230720 | 113400 | 1111758850 | 21850 | 21800 | 21850 | 21800 | 235 |
| 541 | 20230720 | 113300 | 1106635050 | 21800 | 21750 | 21800 | 21750 | 34 |
| 542 | 20230720 | 113200 | 1105894450 | 21700 | 21700 | 21750 | 21700 | 191 |
| 543 | 20230720 | 113100 | 1101740850 | 21700 | 21750 | 21750 | 21700 | 4 |
| 544 | 20230720 | 113000 | 1101653900 | 21750 | 21700 | 21750 | 21700 | 39 |
| 545 | 20230720 | 112900 | 1100806450 | 21700 | 21650 | 21700 | 21650 | 332 |
| 546 | 20230720 | 112800 | 1093610450 | 21700 | 21650 | 21700 | 21650 | 67 |
| 547 | 20230720 | 112700 | 1092159850 | 21700 | 21650 | 21700 | 21650 | 239 |
| 548 | 20230720 | 112600 | 1086984700 | 21700 | 21650 | 21700 | 21600 | 636 |
| 549 | 20230720 | 112500 | 1073224100 | 21650 | 21700 | 21700 | 21650 | 365 |
| 550 | 20230720 | 112400 | 1065315750 | 21700 | 21650 | 21700 | 21600 | 167 |
| 551 | 20230720 | 112300 | 1061699750 | 21650 | 21700 | 21700 | 21600 | 629 |
| 552 | 20230720 | 112200 | 1048081700 | 21700 | 21650 | 21700 | 21650 | 239 |
| 553 | 20230720 | 112100 | 1042903700 | 21650 | 21650 | 21700 | 21650 | 644 |
| 554 | 20230720 | 112000 | 1028960150 | 21700 | 21700 | 21750 | 21600 | 3670 |
| 555 | 20230720 | 111900 | 949560500 | 21700 | 21750 | 21750 | 21700 | 152 |
| 556 | 20230720 | 111800 | 946259950 | 21750 | 21750 | 21750 | 21650 | 269 |
| 557 | 20230720 | 111700 | 940428250 | 21750 | 21700 | 21750 | 21650 | 325 |
| 558 | 20230720 | 111600 | 933386100 | 21700 | 21750 | 21750 | 21700 | 1964 |
| 559 | 20230720 | 111500 | 890763050 | 21800 | 21750 | 21800 | 21700 | 149 |
| 560 | 20230720 | 111400 | 887521850 | 21750 | 21750 | 21800 | 21700 | 410 |
| 561 | 20230720 | 111300 | 878614050 | 21800 | 21750 | 21800 | 21750 | 123 |
| 562 | 20230720 | 111200 | 875933300 | 21750 | 21750 | 21750 | 21700 | 394 |
| 563 | 20230720 | 111100 | 867375000 | 21750 | 21800 | 21800 | 21750 | 306 |
| 564 | 20230720 | 111000 | 860719450 | 21800 | 21900 | 21900 | 21800 | 232 |
| 565 | 20230720 | 110900 | 855658900 | 21900 | 21750 | 21900 | 21700 | 2709 |
| 566 | 20230720 | 110800 | 796608900 | 21750 | 21750 | 21800 | 21700 | 410 |
| 567 | 20230720 | 110700 | 787701950 | 21750 | 21800 | 21800 | 21750 | 97 |
| 568 | 20230720 | 110600 | 785591300 | 21800 | 21800 | 21800 | 21700 | 260 |
| 569 | 20230720 | 110500 | 779936100 | 21800 | 21750 | 21850 | 21750 | 570 |
| 570 | 20230720 | 110400 | 767530300 | 21750 | 21750 | 21800 | 21750 | 235 |
| 571 | 20230720 | 110300 | 762418000 | 21800 | 21750 | 21800 | 21750 | 153 |
| 572 | 20230720 | 110200 | 759090200 | 21850 | 21700 | 21850 | 21700 | 264 |
| 573 | 20230720 | 110100 | 753345700 | 21750 | 21750 | 21800 | 21750 | 475 |
| 574 | 20230720 | 110000 | 743013050 | 21800 | 21750 | 21800 | 21750 | 85 |
| 575 | 20230720 | 105900 | 741162200 | 21750 | 21750 | 21750 | 21750 | 223 |
| 576 | 20230720 | 105800 | 736311950 | 21750 | 21800 | 21800 | 21750 | 259 |
| 577 | 20230720 | 105700 | 730676500 | 21750 | 21800 | 21800 | 21750 | 294 |
| 578 | 20230720 | 105600 | 724271250 | 21850 | 21750 | 21850 | 21750 | 61 |
| 579 | 20230720 | 105500 | 722940700 | 21800 | 21800 | 21850 | 21750 | 426 |
| 580 | 20230720 | 105400 | 713656850 | 21800 | 21800 | 21800 | 21750 | 408 |
| 581 | 20230720 | 105300 | 704765550 | 21850 | 21800 | 21850 | 21750 | 255 |
| 582 | 20230720 | 105200 | 699213000 | 21800 | 21750 | 21850 | 21750 | 467 |
| 583 | 20230720 | 105100 | 689031450 | 21750 | 21750 | 21800 | 21700 | 306 |
| 584 | 20230720 | 105000 | 682381700 | 21800 | 21750 | 21800 | 21750 | 122 |
| 585 | 20230720 | 104900 | 679728050 | 21750 | 21800 | 21800 | 21750 | 438 |
| 586 | 20230720 | 104800 | 670197100 | 21750 | 21750 | 21750 | 21700 | 629 |
| 587 | 20230720 | 104700 | 656520300 | 21750 | 21750 | 21800 | 21750 | 369 |
| 588 | 20230720 | 104600 | 648479050 | 21750 | 21750 | 21800 | 21750 | 338 |
| 589 | 20230720 | 104500 | 641127500 | 21750 | 21750 | 21800 | 21700 | 407 |
| 590 | 20230720 | 104400 | 632279600 | 21750 | 21750 | 21800 | 21750 | 371 |
| 591 | 20230720 | 104300 | 624209500 | 21750 | 21800 | 21850 | 21750 | 760 |
| 592 | 20230720 | 104200 | 607662100 | 21800 | 21750 | 21800 | 21750 | 458 |
| 593 | 20230720 | 104100 | 597695000 | 21800 | 21800 | 21850 | 21800 | 289 |
| 594 | 20230720 | 104000 | 591393900 | 21800 | 21800 | 21800 | 21750 | 413 |
| 595 | 20230720 | 103900 | 582401250 | 21800 | 21800 | 21800 | 21750 | 210 |
| 596 | 20230720 | 103800 | 577825000 | 21850 | 21750 | 21850 | 21750 | 333 |
| 597 | 20230720 | 103700 | 570571850 | 21800 | 21800 | 21800 | 21750 | 557 |
| 598 | 20230720 | 103600 | 558446450 | 21800 | 21750 | 21800 | 21750 | 590 |
| 599 | 20230720 | 103500 | 545611950 | 21800 | 21800 | 21800 | 21750 | 710 |
| 600 | 20230720 | 103400 | 530167150 | 21800 | 21850 | 21850 | 21800 | 230 |
| 601 | 20230720 | 103300 | 525152850 | 21850 | 21800 | 21850 | 21800 | 77 |
| 602 | 20230720 | 103200 | 523470550 | 21800 | 21800 | 21800 | 21800 | 463 |
| 603 | 20230720 | 103100 | 513377150 | 21800 | 21800 | 21800 | 21750 | 455 |
| 604 | 20230720 | 103000 | 503462000 | 21850 | 21800 | 21850 | 21800 | 757 |
| 605 | 20230720 | 102900 | 486934150 | 21800 | 21850 | 21850 | 21800 | 383 |
| 606 | 20230720 | 102800 | 478584550 | 21800 | 21800 | 21800 | 21800 | 500 |
| 607 | 20230720 | 102700 | 467684550 | 21850 | 21850 | 21850 | 21850 | 44 |
| 608 | 20230720 | 102600 | 466723150 | 21800 | 21800 | 21850 | 21750 | 502 |
| 609 | 20230720 | 102500 | 455789600 | 21800 | 21800 | 21800 | 21800 | 214 |
| 610 | 20230720 | 102400 | 451124400 | 21800 | 21800 | 21800 | 21800 | 232 |
| 611 | 20230720 | 102300 | 446066800 | 21800 | 21800 | 21800 | 21800 | 79 |
| 612 | 20230720 | 102200 | 444344600 | 21800 | 21850 | 21850 | 21800 | 284 |
| 613 | 20230720 | 102100 | 438149700 | 21850 | 21850 | 21850 | 21850 | 82 |
| 614 | 20230720 | 102000 | 436358000 | 21850 | 21850 | 21900 | 21800 | 265 |
| 615 | 20230720 | 101900 | 430574400 | 21850 | 21800 | 21850 | 21800 | 68 |
| 616 | 20230720 | 101800 | 429091700 | 21800 | 21850 | 21850 | 21800 | 924 |
| 617 | 20230720 | 101700 | 408913050 | 21850 | 21850 | 21850 | 21850 | 5 |
| 618 | 20230720 | 101600 | 408803800 | 21800 | 21850 | 21850 | 21800 | 291 |
| 619 | 20230720 | 101500 | 402459950 | 21850 | 21800 | 21900 | 21800 | 244 |
| 620 | 20230720 | 101400 | 397139050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 621 | 20230720 | 101300 | 397139050 | 21850 | 21800 | 21850 | 21750 | 2254 |
| 622 | 20230720 | 101200 | 348002950 | 21800 | 21850 | 21850 | 21800 | 682 |
| 623 | 20230720 | 101100 | 333113000 | 21850 | 21900 | 21900 | 21850 | 1018 |
| 624 | 20230720 | 101000 | 310868850 | 21900 | 21900 | 21900 | 21850 | 125 |
| 625 | 20230720 | 100900 | 308135300 | 21900 | 21900 | 21900 | 21850 | 114 |
| 626 | 20230720 | 100800 | 305642500 | 21900 | 21900 | 21900 | 21900 | 100 |
| 627 | 20230720 | 100700 | 303452500 | 21850 | 21900 | 21900 | 21850 | 111 |
| 628 | 20230720 | 100600 | 301025450 | 21900 | 21850 | 21900 | 21850 | 36 |
| 629 | 20230720 | 100500 | 300238650 | 21850 | 21850 | 21850 | 21850 | 76 |
| 630 | 20230720 | 100400 | 298578050 | 21850 | 21850 | 21850 | 21850 | 102 |
| 631 | 20230720 | 100300 | 296349350 | 21850 | 21900 | 21900 | 21850 | 132 |
| 632 | 20230720 | 100200 | 293464850 | 21900 | 21850 | 21900 | 21850 | 24 |
| 633 | 20230720 | 100100 | 292939650 | 21850 | 21850 | 21850 | 21850 | 26 |
| 634 | 20230720 | 100000 | 292371550 | 21900 | 21850 | 21900 | 21850 | 191 |
| 635 | 20230720 | 095900 | 288198150 | 21850 | 21850 | 21900 | 21850 | 537 |
| 636 | 20230720 | 095800 | 276464500 | 21850 | 21850 | 21850 | 21850 | 31 |
| 637 | 20230720 | 095700 | 275787150 | 21850 | 21850 | 21850 | 21850 | 35 |
| 638 | 20230720 | 095600 | 275022400 | 21850 | 21850 | 21850 | 21850 | 51 |
| 639 | 20230720 | 095500 | 273908050 | 21850 | 21900 | 21900 | 21800 | 1183 |
| 640 | 20230720 | 095400 | 248065300 | 21900 | 22000 | 22000 | 21900 | 273 |
| 641 | 20230720 | 095300 | 242085800 | 21950 | 21900 | 21950 | 21900 | 353 |
| 642 | 20230720 | 095200 | 234353950 | 21900 | 21900 | 21900 | 21900 | 21 |
| 643 | 20230720 | 095100 | 233894050 | 21900 | 21900 | 21900 | 21900 | 23 |
| 644 | 20230720 | 095000 | 233390350 | 21900 | 21900 | 21900 | 21850 | 115 |
| 645 | 20230720 | 094900 | 230872750 | 21900 | 21850 | 21900 | 21850 | 320 |
| 646 | 20230720 | 094800 | 223880650 | 21950 | 21850 | 21950 | 21850 | 19 |
| 647 | 20230720 | 094700 | 223465400 | 21950 | 21850 | 21950 | 21850 | 441 |
| 648 | 20230720 | 094600 | 213829350 | 21900 | 21900 | 21950 | 21900 | 31 |
| 649 | 20230720 | 094500 | 213149950 | 21950 | 21900 | 21950 | 21900 | 175 |
| 650 | 20230720 | 094400 | 209316500 | 21850 | 21850 | 21850 | 21850 | 33 |
| 651 | 20230720 | 094300 | 208595450 | 21850 | 21850 | 21850 | 21850 | 69 |
| 652 | 20230720 | 094200 | 207087800 | 21850 | 21850 | 21900 | 21850 | 136 |
| 653 | 20230720 | 094100 | 204116100 | 21900 | 21900 | 21900 | 21850 | 1222 |
| 654 | 20230720 | 094000 | 177415100 | 21900 | 21900 | 21900 | 21900 | 12 |
| 655 | 20230720 | 093900 | 177152300 | 21900 | 21950 | 21950 | 21900 | 54 |
| 656 | 20230720 | 093800 | 175969600 | 21850 | 22000 | 22000 | 21850 | 524 |
| 657 | 20230720 | 093700 | 164475850 | 22000 | 22000 | 22000 | 22000 | 2 |
| 658 | 20230720 | 093600 | 164431850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 659 | 20230720 | 093500 | 164431850 | 22000 | 22000 | 22000 | 22000 | 6 |
| 660 | 20230720 | 093400 | 164299850 | 22000 | 22050 | 22050 | 22000 | 157 |
| 661 | 20230720 | 093300 | 160845350 | 22050 | 21950 | 22050 | 21950 | 124 |
| 662 | 20230720 | 093200 | 158123150 | 22050 | 22000 | 22100 | 22000 | 137 |
| 663 | 20230720 | 093100 | 155108150 | 22000 | 22000 | 22000 | 22000 | 97 |
| 664 | 20230720 | 093000 | 152974150 | 22100 | 21950 | 22100 | 21950 | 181 |
| 665 | 20230720 | 092900 | 148988350 | 22050 | 22000 | 22050 | 21950 | 278 |
| 666 | 20230720 | 092800 | 142878550 | 22000 | 21900 | 22000 | 21900 | 123 |
| 667 | 20230720 | 092700 | 140180200 | 21950 | 21950 | 22050 | 21850 | 340 |
| 668 | 20230720 | 092600 | 132719000 | 21950 | 22000 | 22000 | 21900 | 262 |
| 669 | 20230720 | 092500 | 126971950 | 22000 | 22000 | 22000 | 22000 | 10 |
| 670 | 20230720 | 092400 | 126751950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 671 | 20230720 | 092300 | 126751950 | 22000 | 22000 | 22000 | 22000 | 7 |
| 672 | 20230720 | 092200 | 126597950 | 22050 | 22050 | 22050 | 22050 | 12 |
| 673 | 20230720 | 092100 | 126333350 | 21950 | 21950 | 21950 | 21950 | 180 |
| 674 | 20230720 | 092000 | 122382350 | 22000 | 22150 | 22150 | 22000 | 101 |
| 675 | 20230720 | 091900 | 120160100 | 22000 | 22050 | 22150 | 22000 | 145 |
| 676 | 20230720 | 091800 | 116963450 | 22150 | 22050 | 22250 | 22050 | 520 |
| 677 | 20230720 | 091700 | 105469900 | 22050 | 22000 | 22050 | 22000 | 259 |
| 678 | 20230720 | 091600 | 99771700 | 22000 | 21950 | 22000 | 21950 | 148 |
| 679 | 20230720 | 091500 | 96522150 | 22000 | 21950 | 22000 | 21850 | 354 |
| 680 | 20230720 | 091400 | 88766550 | 21950 | 21900 | 21950 | 21850 | 784 |
| 681 | 20230720 | 091300 | 71627900 | 21850 | 21900 | 21900 | 21850 | 40 |
| 682 | 20230720 | 091200 | 70753700 | 21900 | 21850 | 21900 | 21800 | 251 |
| 683 | 20230720 | 091100 | 65271350 | 21800 | 21950 | 21950 | 21800 | 300 |
| 684 | 20230720 | 091000 | 58717400 | 21900 | 21900 | 22000 | 21900 | 172 |
| 685 | 20230720 | 090900 | 54950500 | 21900 | 21900 | 21900 | 21850 | 34 |
| 686 | 20230720 | 090800 | 54207050 | 22000 | 21950 | 22000 | 21900 | 164 |
| 687 | 20230720 | 090700 | 50612550 | 21950 | 21850 | 21950 | 21800 | 663 |
| 688 | 20230720 | 090600 | 36147000 | 21800 | 21850 | 21950 | 21800 | 460 |
| 689 | 20230720 | 090500 | 26088850 | 21900 | 21900 | 21900 | 21900 | 444 |
| 690 | 20230720 | 090400 | 16365250 | 21950 | 21950 | 21950 | 21900 | 81 |
| 691 | 20230720 | 090300 | 14590000 | 22100 | 21900 | 22100 | 21900 | 41 |
| 692 | 20230720 | 090200 | 13691900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 693 | 20230720 | 090100 | 13669800 | 21850 | 21950 | 22000 | 21850 | 166 |
| 694 | 20230720 | 090000 | 10029450 | 21950 | 21850 | 21950 | 21850 | 459 |