38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 205200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 3 | 20230725 | 205100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230725 | 205000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230725 | 204900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230725 | 204800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230725 | 204700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230725 | 204600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230725 | 204500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230725 | 204400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230725 | 204300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230725 | 204200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230725 | 204100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230725 | 204000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230725 | 203900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230725 | 203800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230725 | 203700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230725 | 203600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230725 | 203500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230725 | 203400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230725 | 203300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230725 | 203200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230725 | 203100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230725 | 203000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230725 | 202900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230725 | 202800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230725 | 202700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230725 | 202600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230725 | 202500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230725 | 202400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230725 | 202300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230725 | 202200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 33 | 20230725 | 202100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230725 | 202000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230725 | 201900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230725 | 201800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230725 | 201700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230725 | 201600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230725 | 201500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230725 | 201400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230725 | 201300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230725 | 201200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230725 | 201100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230725 | 201000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230725 | 200900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230725 | 200800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230725 | 200700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230725 | 200600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230725 | 200500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230725 | 200400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230725 | 200300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230725 | 200200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230725 | 200100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230725 | 200000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230725 | 195900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230725 | 195800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230725 | 195700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230725 | 195600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230725 | 195500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230725 | 195400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230725 | 195300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230725 | 195200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 63 | 20230725 | 195100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230725 | 195000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230725 | 194900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230725 | 194800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230725 | 194700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230725 | 194600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230725 | 194500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230725 | 194400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230725 | 194300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230725 | 194200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230725 | 194100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230725 | 194000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230725 | 193900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230725 | 193800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230725 | 193700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230725 | 193600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230725 | 193500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230725 | 193400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230725 | 193300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230725 | 193200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230725 | 193100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230725 | 193000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230725 | 192900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230725 | 192800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230725 | 192700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230725 | 192600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230725 | 192500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230725 | 192400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230725 | 192300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230725 | 192200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 93 | 20230725 | 192100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230725 | 192000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230725 | 191900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230725 | 191800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230725 | 191700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230725 | 191600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230725 | 191500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230725 | 191400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230725 | 191300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230725 | 191200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230725 | 191100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230725 | 191000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230725 | 190900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230725 | 190800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230725 | 190700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230725 | 190600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230725 | 190500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230725 | 190400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230725 | 190300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230725 | 190200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230725 | 190100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230725 | 190000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230725 | 185900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230725 | 185800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230725 | 185700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230725 | 185600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230725 | 185500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230725 | 185400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230725 | 185300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230725 | 185200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 123 | 20230725 | 185100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230725 | 185000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230725 | 184900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230725 | 184800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230725 | 184700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230725 | 184600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230725 | 184500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230725 | 184400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230725 | 184300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230725 | 184200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230725 | 184100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230725 | 184000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230725 | 183900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230725 | 183800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230725 | 183700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230725 | 183600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230725 | 183500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230725 | 183400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230725 | 183300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230725 | 183200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230725 | 183100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230725 | 183000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230725 | 182900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230725 | 182800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230725 | 182700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230725 | 182600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230725 | 182500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230725 | 182400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230725 | 182300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230725 | 182200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 153 | 20230725 | 182100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230725 | 182000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230725 | 181900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230725 | 181800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230725 | 181700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230725 | 181600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230725 | 181500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230725 | 181400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230725 | 181300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230725 | 181200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230725 | 181100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230725 | 181000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230725 | 180900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230725 | 180800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230725 | 180700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230725 | 180600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230725 | 180500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230725 | 180400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230725 | 180300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230725 | 180200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230725 | 180100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230725 | 180000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230725 | 175900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230725 | 175800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230725 | 175700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230725 | 175600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230725 | 175500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230725 | 175400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230725 | 175300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230725 | 175200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 183 | 20230725 | 175100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230725 | 175000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230725 | 174900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230725 | 174800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230725 | 174700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230725 | 174600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230725 | 174500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230725 | 174400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230725 | 174300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230725 | 174200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230725 | 174100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230725 | 174000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230725 | 173900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230725 | 173800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230725 | 173700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230725 | 173600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230725 | 173500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230725 | 173400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230725 | 173300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230725 | 173200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230725 | 173100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230725 | 173000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230725 | 172900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230725 | 172800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230725 | 172700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230725 | 172600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230725 | 172500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230725 | 172400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230725 | 172300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230725 | 172200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 213 | 20230725 | 172100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230725 | 172000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230725 | 171900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230725 | 171800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230725 | 171700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230725 | 171600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230725 | 171500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230725 | 171400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230725 | 171300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230725 | 171200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230725 | 171100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230725 | 171000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230725 | 170900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230725 | 170800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230725 | 170700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230725 | 170600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230725 | 170500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230725 | 170400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230725 | 170300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230725 | 170200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230725 | 170100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230725 | 170000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230725 | 165900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230725 | 165800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230725 | 165700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230725 | 165600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230725 | 165500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230725 | 165400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230725 | 165300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230725 | 165200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 243 | 20230725 | 165100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230725 | 165000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230725 | 164900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230725 | 164800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230725 | 164700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230725 | 164600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230725 | 164500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230725 | 164400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230725 | 164300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230725 | 164200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230725 | 164100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230725 | 164000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230725 | 163900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230725 | 163800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230725 | 163700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230725 | 163600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230725 | 163500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230725 | 163400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230725 | 163300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230725 | 163200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230725 | 163100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230725 | 163000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230725 | 162900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230725 | 162800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230725 | 162700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230725 | 162600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230725 | 162500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230725 | 162400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230725 | 162300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230725 | 162200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 273 | 20230725 | 162100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230725 | 162000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20230725 | 161900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20230725 | 161800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20230725 | 161700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20230725 | 161600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20230725 | 161500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20230725 | 161400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230725 | 161300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20230725 | 161200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20230725 | 161100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20230725 | 161000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20230725 | 160900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20230725 | 160800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20230725 | 160700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20230725 | 160600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20230725 | 160500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20230725 | 160400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20230725 | 160300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20230725 | 160200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20230725 | 160100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20230725 | 160000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20230725 | 155900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20230725 | 155800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20230725 | 155700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20230725 | 155600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20230725 | 155500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20230725 | 155400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20230725 | 155300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20230725 | 155200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 303 | 20230725 | 155100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20230725 | 155000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20230725 | 154900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20230725 | 154800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20230725 | 154700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 308 | 20230725 | 154600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 309 | 20230725 | 154500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 310 | 20230725 | 154400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 311 | 20230725 | 154300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 312 | 20230725 | 154200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 313 | 20230725 | 154100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 314 | 20230725 | 154000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 315 | 20230725 | 153900 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 316 | 20230725 | 153800 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 317 | 20230725 | 153700 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 318 | 20230725 | 153600 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 319 | 20230725 | 153500 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 320 | 20230725 | 153400 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 321 | 20230725 | 153300 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 322 | 20230725 | 153200 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 323 | 20230725 | 153100 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 324 | 20230725 | 153000 | 13396399050 | 22100 | 22100 | 22100 | 22100 | 6714 |
| 325 | 20230725 | 152900 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 326 | 20230725 | 152800 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 327 | 20230725 | 152700 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 328 | 20230725 | 152600 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 329 | 20230725 | 152500 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 330 | 20230725 | 152400 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 331 | 20230725 | 152300 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 332 | 20230725 | 152200 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 333 | 20230725 | 152100 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 334 | 20230725 | 152000 | 13248019650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 335 | 20230725 | 151900 | 13248019650 | 22100 | 22150 | 22200 | 22100 | 3644 |
| 336 | 20230725 | 151800 | 13167356000 | 22200 | 22200 | 22200 | 22150 | 1116 |
| 337 | 20230725 | 151700 | 13142607950 | 22150 | 22150 | 22200 | 22150 | 1760 |
| 338 | 20230725 | 151600 | 13103605050 | 22200 | 22150 | 22200 | 22150 | 619 |
| 339 | 20230725 | 151500 | 13089878300 | 22200 | 22150 | 22200 | 22150 | 1069 |
| 340 | 20230725 | 151400 | 13066181200 | 22200 | 22150 | 22250 | 22150 | 1917 |
| 341 | 20230725 | 151300 | 13023709700 | 22150 | 22200 | 22250 | 22150 | 989 |
| 342 | 20230725 | 151200 | 13001707450 | 22250 | 22200 | 22250 | 22150 | 3396 |
| 343 | 20230725 | 151100 | 12926327400 | 22200 | 22200 | 22200 | 22150 | 2627 |
| 344 | 20230725 | 151000 | 12868010150 | 22200 | 22150 | 22200 | 22100 | 2363 |
| 345 | 20230725 | 150900 | 12815671050 | 22150 | 22100 | 22150 | 22100 | 2218 |
| 346 | 20230725 | 150800 | 12766618850 | 22100 | 22100 | 22100 | 22050 | 1876 |
| 347 | 20230725 | 150700 | 12725191200 | 22100 | 22100 | 22150 | 22100 | 2154 |
| 348 | 20230725 | 150600 | 12677584550 | 22100 | 22100 | 22150 | 22100 | 2956 |
| 349 | 20230725 | 150500 | 12612247750 | 22150 | 22150 | 22150 | 22100 | 282 |
| 350 | 20230725 | 150400 | 12606009250 | 22150 | 22150 | 22200 | 22150 | 590 |
| 351 | 20230725 | 150300 | 12592939400 | 22150 | 22150 | 22150 | 22150 | 462 |
| 352 | 20230725 | 150200 | 12582706100 | 22150 | 22100 | 22150 | 22050 | 1498 |
| 353 | 20230725 | 150100 | 12549598300 | 22150 | 22200 | 22200 | 22150 | 1266 |
| 354 | 20230725 | 150000 | 12521550550 | 22200 | 22250 | 22300 | 22150 | 1528 |
| 355 | 20230725 | 145900 | 12487617200 | 22250 | 22300 | 22300 | 22250 | 1472 |
| 356 | 20230725 | 145800 | 12454844650 | 22300 | 22250 | 22300 | 22200 | 1841 |
| 357 | 20230725 | 145700 | 12413877500 | 22250 | 22250 | 22250 | 22200 | 1125 |
| 358 | 20230725 | 145600 | 12388878400 | 22250 | 22200 | 22250 | 22200 | 2090 |
| 359 | 20230725 | 145500 | 12342381100 | 22200 | 22250 | 22250 | 22200 | 554 |
| 360 | 20230725 | 145400 | 12330061000 | 22250 | 22250 | 22250 | 22200 | 939 |
| 361 | 20230725 | 145300 | 12309204750 | 22250 | 22200 | 22250 | 22150 | 7790 |
| 362 | 20230725 | 145200 | 12136180500 | 22150 | 22150 | 22150 | 22100 | 3393 |
| 363 | 20230725 | 145100 | 12061044100 | 22100 | 22100 | 22150 | 22100 | 917 |
| 364 | 20230725 | 145000 | 12040773700 | 22100 | 22150 | 22150 | 22050 | 220 |
| 365 | 20230725 | 144900 | 12035908800 | 22150 | 22100 | 22150 | 22050 | 3054 |
| 366 | 20230725 | 144800 | 11968428050 | 22050 | 22050 | 22100 | 22050 | 1970 |
| 367 | 20230725 | 144700 | 11924982700 | 22050 | 22100 | 22100 | 22050 | 913 |
| 368 | 20230725 | 144600 | 11904846600 | 22100 | 22100 | 22100 | 22050 | 475 |
| 369 | 20230725 | 144500 | 11894367450 | 22100 | 22050 | 22100 | 22050 | 955 |
| 370 | 20230725 | 144400 | 11873304400 | 22000 | 22050 | 22050 | 22000 | 323 |
| 371 | 20230725 | 144300 | 11866185600 | 22050 | 22050 | 22050 | 22000 | 326 |
| 372 | 20230725 | 144200 | 11859002900 | 22050 | 22050 | 22100 | 22050 | 155 |
| 373 | 20230725 | 144100 | 11855581250 | 22100 | 22100 | 22100 | 22000 | 627 |
| 374 | 20230725 | 144000 | 11841752000 | 22100 | 22000 | 22100 | 22000 | 249 |
| 375 | 20230725 | 143900 | 11836254850 | 22000 | 22050 | 22050 | 22000 | 609 |
| 376 | 20230725 | 143800 | 11822835900 | 22050 | 22050 | 22050 | 22000 | 947 |
| 377 | 20230725 | 143700 | 11801954800 | 22050 | 22000 | 22050 | 22000 | 765 |
| 378 | 20230725 | 143600 | 11785124400 | 22050 | 22050 | 22050 | 22000 | 743 |
| 379 | 20230725 | 143500 | 11768773450 | 22050 | 22100 | 22100 | 22000 | 127 |
| 380 | 20230725 | 143400 | 11765969250 | 22100 | 22050 | 22100 | 22050 | 352 |
| 381 | 20230725 | 143300 | 11758207450 | 22050 | 22050 | 22100 | 22050 | 819 |
| 382 | 20230725 | 143200 | 11740145500 | 22050 | 22100 | 22100 | 22050 | 88 |
| 383 | 20230725 | 143100 | 11738202700 | 22100 | 22100 | 22100 | 22050 | 1725 |
| 384 | 20230725 | 143000 | 11700161050 | 22100 | 22100 | 22100 | 22050 | 444 |
| 385 | 20230725 | 142900 | 11690353800 | 22050 | 22100 | 22100 | 22050 | 265 |
| 386 | 20230725 | 142800 | 11684501500 | 22050 | 22100 | 22100 | 22050 | 280 |
| 387 | 20230725 | 142700 | 11678316000 | 22100 | 22100 | 22100 | 22050 | 454 |
| 388 | 20230725 | 142600 | 11668282650 | 22100 | 22100 | 22100 | 22050 | 186 |
| 389 | 20230725 | 142500 | 11664173100 | 22100 | 22100 | 22100 | 22050 | 102 |
| 390 | 20230725 | 142400 | 11661919700 | 22050 | 22150 | 22150 | 22050 | 306 |
| 391 | 20230725 | 142300 | 11655160000 | 22150 | 22100 | 22150 | 22100 | 126 |
| 392 | 20230725 | 142200 | 11652374350 | 22100 | 22150 | 22150 | 22050 | 1083 |
| 393 | 20230725 | 142100 | 11628439500 | 22100 | 22150 | 22150 | 22100 | 1933 |
| 394 | 20230725 | 142000 | 11585716700 | 22100 | 22150 | 22150 | 22100 | 152 |
| 395 | 20230725 | 141900 | 11582350450 | 22150 | 22150 | 22150 | 22100 | 1209 |
| 396 | 20230725 | 141800 | 11555596600 | 22150 | 22150 | 22200 | 22150 | 1037 |
| 397 | 20230725 | 141700 | 11532626850 | 22150 | 22150 | 22150 | 22100 | 578 |
| 398 | 20230725 | 141600 | 11519846650 | 22150 | 22200 | 22200 | 22100 | 754 |
| 399 | 20230725 | 141500 | 11503134700 | 22200 | 22200 | 22200 | 22150 | 159 |
| 400 | 20230725 | 141400 | 11499606650 | 22200 | 22100 | 22200 | 22100 | 3647 |
| 401 | 20230725 | 141300 | 11418781100 | 22100 | 22100 | 22150 | 22100 | 134 |
| 402 | 20230725 | 141200 | 11415815350 | 22100 | 22100 | 22150 | 22050 | 2111 |
| 403 | 20230725 | 141100 | 11369165900 | 22150 | 22150 | 22150 | 22100 | 75 |
| 404 | 20230725 | 141000 | 11367507150 | 22150 | 22100 | 22150 | 22100 | 1794 |
| 405 | 20230725 | 140900 | 11327858050 | 22100 | 22050 | 22100 | 22050 | 98 |
| 406 | 20230725 | 140800 | 11325694550 | 22050 | 22100 | 22100 | 22050 | 169 |
| 407 | 20230725 | 140700 | 11321965400 | 22100 | 22100 | 22100 | 22100 | 19 |
| 408 | 20230725 | 140600 | 11321545500 | 22100 | 22100 | 22100 | 22100 | 118 |
| 409 | 20230725 | 140500 | 11318937700 | 22100 | 22050 | 22100 | 22050 | 717 |
| 410 | 20230725 | 140400 | 11303092500 | 22050 | 22050 | 22100 | 22050 | 263 |
| 411 | 20230725 | 140300 | 11297287050 | 22100 | 22100 | 22100 | 22100 | 125 |
| 412 | 20230725 | 140200 | 11294524550 | 22100 | 22050 | 22100 | 22050 | 110 |
| 413 | 20230725 | 140100 | 11292093700 | 22100 | 22150 | 22150 | 22000 | 802 |
| 414 | 20230725 | 140000 | 11274367750 | 22150 | 21950 | 22150 | 21950 | 3045 |
| 415 | 20230725 | 135900 | 11207267950 | 21950 | 21950 | 22000 | 21950 | 2476 |
| 416 | 20230725 | 135800 | 11152906400 | 21950 | 22000 | 22000 | 21950 | 237 |
| 417 | 20230725 | 135700 | 11147700750 | 21950 | 22000 | 22000 | 21950 | 471 |
| 418 | 20230725 | 135600 | 11137361200 | 21950 | 22000 | 22000 | 21950 | 697 |
| 419 | 20230725 | 135500 | 11122039700 | 22000 | 21950 | 22000 | 21950 | 350 |
| 420 | 20230725 | 135400 | 11114340500 | 21950 | 21950 | 22000 | 21950 | 257 |
| 421 | 20230725 | 135300 | 11108698300 | 21950 | 21950 | 22000 | 21950 | 53 |
| 422 | 20230725 | 135200 | 11107534350 | 22000 | 21950 | 22000 | 21950 | 180 |
| 423 | 20230725 | 135100 | 11103581750 | 21950 | 22000 | 22000 | 21950 | 942 |
| 424 | 20230725 | 135000 | 11082902550 | 21950 | 21950 | 22000 | 21950 | 206 |
| 425 | 20230725 | 134900 | 11078375900 | 22000 | 22000 | 22000 | 21950 | 434 |
| 426 | 20230725 | 134800 | 11068828650 | 22050 | 22000 | 22050 | 22000 | 2350 |
| 427 | 20230725 | 134700 | 11017127450 | 22000 | 22000 | 22050 | 22000 | 450 |
| 428 | 20230725 | 134600 | 11007225050 | 22000 | 22050 | 22050 | 22000 | 1120 |
| 429 | 20230725 | 134500 | 10982581550 | 22000 | 22050 | 22050 | 22000 | 276 |
| 430 | 20230725 | 134400 | 10976502550 | 22050 | 22050 | 22050 | 22000 | 367 |
| 431 | 20230725 | 134300 | 10968426700 | 22000 | 22000 | 22050 | 22000 | 3072 |
| 432 | 20230725 | 134200 | 10900841050 | 22000 | 22050 | 22050 | 22000 | 717 |
| 433 | 20230725 | 134100 | 10885031450 | 22050 | 22050 | 22050 | 22000 | 302 |
| 434 | 20230725 | 134000 | 10878378100 | 22050 | 22150 | 22150 | 22000 | 1174 |
| 435 | 20230725 | 133900 | 10852490900 | 22100 | 22050 | 22150 | 22050 | 135 |
| 436 | 20230725 | 133800 | 10849512750 | 22100 | 22100 | 22100 | 22050 | 460 |
| 437 | 20230725 | 133700 | 10839366750 | 22100 | 22100 | 22100 | 22050 | 106 |
| 438 | 20230725 | 133600 | 10837024300 | 22100 | 22100 | 22150 | 22100 | 52 |
| 439 | 20230725 | 133500 | 10835873250 | 22150 | 22100 | 22150 | 22050 | 491 |
| 440 | 20230725 | 133400 | 10825022350 | 22050 | 22050 | 22100 | 22050 | 43 |
| 441 | 20230725 | 133300 | 10824073850 | 22050 | 22100 | 22100 | 22000 | 191 |
| 442 | 20230725 | 133200 | 10819862150 | 22100 | 22050 | 22100 | 22050 | 1028 |
| 443 | 20230725 | 133100 | 10797193400 | 22050 | 22050 | 22100 | 22050 | 4097 |
| 444 | 20230725 | 133000 | 10706854350 | 22150 | 22100 | 22150 | 22050 | 538 |
| 445 | 20230725 | 132900 | 10694965100 | 22100 | 22100 | 22150 | 22100 | 183 |
| 446 | 20230725 | 132800 | 10690914200 | 22100 | 22150 | 22200 | 22050 | 1943 |
| 447 | 20230725 | 132700 | 10647959900 | 22150 | 22200 | 22200 | 22100 | 846 |
| 448 | 20230725 | 132600 | 10629210850 | 22200 | 22100 | 22200 | 22100 | 236 |
| 449 | 20230725 | 132500 | 10623980200 | 22100 | 22100 | 22150 | 22100 | 1716 |
| 450 | 20230725 | 132400 | 10585989500 | 22100 | 22100 | 22150 | 22050 | 622 |
| 451 | 20230725 | 132300 | 10572243000 | 22050 | 22100 | 22100 | 22050 | 25 |
| 452 | 20230725 | 132200 | 10571691100 | 22100 | 22050 | 22100 | 22050 | 997 |
| 453 | 20230725 | 132100 | 10549663500 | 22100 | 22050 | 22100 | 22050 | 108 |
| 454 | 20230725 | 132000 | 10547281000 | 22050 | 22050 | 22100 | 22050 | 941 |
| 455 | 20230725 | 131900 | 10526526750 | 22100 | 22000 | 22100 | 22000 | 301 |
| 456 | 20230725 | 131800 | 10519889400 | 22000 | 22000 | 22050 | 22000 | 176 |
| 457 | 20230725 | 131700 | 10516014550 | 22000 | 22000 | 22050 | 22000 | 129 |
| 458 | 20230725 | 131600 | 10513174350 | 22050 | 22050 | 22050 | 22000 | 859 |
| 459 | 20230725 | 131500 | 10494259150 | 22000 | 22050 | 22050 | 22000 | 82 |
| 460 | 20230725 | 131400 | 10492454050 | 22050 | 22000 | 22050 | 22000 | 324 |
| 461 | 20230725 | 131300 | 10485311100 | 22000 | 22050 | 22050 | 22000 | 139 |
| 462 | 20230725 | 131200 | 10482251950 | 22050 | 22000 | 22050 | 22000 | 985 |
| 463 | 20230725 | 131100 | 10460581300 | 21950 | 22000 | 22000 | 21950 | 53 |
| 464 | 20230725 | 131000 | 10459415750 | 21950 | 21950 | 22000 | 21950 | 82 |
| 465 | 20230725 | 130900 | 10457614400 | 21950 | 21950 | 22000 | 21950 | 187 |
| 466 | 20230725 | 130800 | 10453504350 | 21950 | 21950 | 22000 | 21950 | 294 |
| 467 | 20230725 | 130700 | 10447044800 | 21950 | 22000 | 22000 | 21950 | 194 |
| 468 | 20230725 | 130600 | 10442785500 | 22000 | 22050 | 22100 | 22000 | 332 |
| 469 | 20230725 | 130500 | 10435474450 | 22050 | 22050 | 22050 | 22000 | 70 |
| 470 | 20230725 | 130400 | 10433933550 | 22100 | 22050 | 22100 | 22000 | 127 |
| 471 | 20230725 | 130300 | 10431138600 | 22000 | 22100 | 22100 | 22000 | 2303 |
| 472 | 20230725 | 130200 | 10380360400 | 22050 | 22050 | 22100 | 22050 | 185 |
| 473 | 20230725 | 130100 | 10376279050 | 22050 | 22000 | 22100 | 22000 | 432 |
| 474 | 20230725 | 130000 | 10366750300 | 22000 | 22050 | 22100 | 22000 | 433 |
| 475 | 20230725 | 125900 | 10357222050 | 22150 | 21950 | 22150 | 21950 | 3522 |
| 476 | 20230725 | 125800 | 10279544200 | 21950 | 21950 | 22000 | 21900 | 263 |
| 477 | 20230725 | 125700 | 10273771500 | 21950 | 21950 | 22000 | 21900 | 92 |
| 478 | 20230725 | 125600 | 10271751550 | 21900 | 21900 | 22000 | 21900 | 2349 |
| 479 | 20230725 | 125500 | 10220298300 | 21950 | 22000 | 22000 | 21900 | 876 |
| 480 | 20230725 | 125400 | 10201069400 | 21950 | 22000 | 22000 | 21950 | 133 |
| 481 | 20230725 | 125300 | 10198147350 | 21950 | 21950 | 22000 | 21950 | 394 |
| 482 | 20230725 | 125200 | 10189490650 | 21950 | 21950 | 22050 | 21900 | 1186 |
| 483 | 20230725 | 125100 | 10163399050 | 21900 | 21950 | 21950 | 21900 | 563 |
| 484 | 20230725 | 125000 | 10151048700 | 21950 | 21950 | 22000 | 21900 | 409 |
| 485 | 20230725 | 124900 | 10142073450 | 22000 | 21950 | 22000 | 21950 | 267 |
| 486 | 20230725 | 124800 | 10136211150 | 21950 | 22000 | 22000 | 21950 | 1002 |
| 487 | 20230725 | 124700 | 10114214650 | 22000 | 22000 | 22000 | 21950 | 29 |
| 488 | 20230725 | 124600 | 10113577450 | 22000 | 22000 | 22050 | 22000 | 1449 |
| 489 | 20230725 | 124500 | 10081699250 | 22000 | 22000 | 22050 | 22000 | 825 |
| 490 | 20230725 | 124400 | 10063512950 | 22000 | 22050 | 22050 | 22000 | 1577 |
| 491 | 20230725 | 124300 | 10028803000 | 22000 | 22050 | 22050 | 22000 | 117 |
| 492 | 20230725 | 124200 | 10026228150 | 22050 | 22000 | 22050 | 22000 | 307 |
| 493 | 20230725 | 124100 | 10019464150 | 22000 | 22000 | 22050 | 22000 | 224 |
| 494 | 20230725 | 124000 | 10014528150 | 22000 | 22050 | 22050 | 22000 | 557 |
| 495 | 20230725 | 123900 | 10002246800 | 22000 | 22000 | 22050 | 22000 | 172 |
| 496 | 20230725 | 123800 | 9998458600 | 22000 | 22000 | 22050 | 22000 | 96 |
| 497 | 20230725 | 123700 | 9996344250 | 22050 | 22050 | 22050 | 22000 | 388 |
| 498 | 20230725 | 123600 | 9987801400 | 22000 | 22050 | 22050 | 22000 | 50 |
| 499 | 20230725 | 123500 | 9986700200 | 22050 | 22000 | 22050 | 22000 | 190 |
| 500 | 20230725 | 123400 | 9982512000 | 22000 | 22050 | 22050 | 22000 | 303 |
| 501 | 20230725 | 123300 | 9975840800 | 22000 | 22000 | 22050 | 22000 | 58 |
| 502 | 20230725 | 123200 | 9974563700 | 22000 | 21950 | 22050 | 21950 | 201 |
| 503 | 20230725 | 123100 | 9970140450 | 21950 | 22000 | 22000 | 21950 | 3457 |
| 504 | 20230725 | 123000 | 9894243350 | 22000 | 22000 | 22050 | 21950 | 43 |
| 505 | 20230725 | 122900 | 9893296650 | 22000 | 22000 | 22100 | 21950 | 1993 |
| 506 | 20230725 | 122800 | 9849396050 | 22000 | 22050 | 22050 | 22000 | 778 |
| 507 | 20230725 | 122700 | 9832279750 | 22050 | 22000 | 22050 | 22000 | 179 |
| 508 | 20230725 | 122600 | 9828339650 | 22000 | 22000 | 22050 | 21950 | 369 |
| 509 | 20230725 | 122500 | 9820221700 | 22000 | 21950 | 22000 | 21950 | 434 |
| 510 | 20230725 | 122400 | 9810674050 | 21950 | 21950 | 22000 | 21950 | 51 |
| 511 | 20230725 | 122300 | 9809552800 | 22000 | 22000 | 22000 | 21950 | 63 |
| 512 | 20230725 | 122200 | 9808167800 | 21950 | 21950 | 22050 | 21950 | 759 |
| 513 | 20230725 | 122100 | 9791505100 | 22000 | 22050 | 22050 | 22000 | 782 |
| 514 | 20230725 | 122000 | 9774299350 | 22050 | 22000 | 22050 | 21950 | 2189 |
| 515 | 20230725 | 121900 | 9726142450 | 21950 | 21950 | 22000 | 21950 | 453 |
| 516 | 20230725 | 121800 | 9716197200 | 21950 | 22000 | 22000 | 21950 | 72 |
| 517 | 20230725 | 121700 | 9714614450 | 21950 | 21900 | 22000 | 21900 | 1379 |
| 518 | 20230725 | 121600 | 9684340200 | 21900 | 21850 | 21950 | 21850 | 145 |
| 519 | 20230725 | 121500 | 9681163900 | 21850 | 21850 | 21950 | 21850 | 2080 |
| 520 | 20230725 | 121400 | 9635613900 | 21850 | 21900 | 21900 | 21850 | 472 |
| 521 | 20230725 | 121300 | 9625278000 | 21900 | 21900 | 21900 | 21850 | 159 |
| 522 | 20230725 | 121200 | 9621796150 | 21900 | 21850 | 21900 | 21850 | 98 |
| 523 | 20230725 | 121100 | 9619653200 | 21850 | 21850 | 21900 | 21850 | 1715 |
| 524 | 20230725 | 121000 | 9582178200 | 21850 | 21900 | 21900 | 21850 | 510 |
| 525 | 20230725 | 120900 | 9571032500 | 21850 | 21850 | 21900 | 21850 | 179 |
| 526 | 20230725 | 120800 | 9567120000 | 21850 | 21850 | 21900 | 21850 | 482 |
| 527 | 20230725 | 120700 | 9556567200 | 21850 | 21900 | 21900 | 21850 | 551 |
| 528 | 20230725 | 120600 | 9544523850 | 21900 | 21850 | 21900 | 21850 | 1261 |
| 529 | 20230725 | 120500 | 9516970400 | 21900 | 21850 | 21900 | 21850 | 416 |
| 530 | 20230725 | 120400 | 9507879300 | 21850 | 21800 | 21850 | 21800 | 174 |
| 531 | 20230725 | 120300 | 9504083100 | 21800 | 21850 | 21850 | 21800 | 54 |
| 532 | 20230725 | 120200 | 9502904150 | 21850 | 21800 | 21850 | 21800 | 257 |
| 533 | 20230725 | 120100 | 9497299550 | 21800 | 21900 | 21900 | 21800 | 109 |
| 534 | 20230725 | 120000 | 9494913600 | 21800 | 21900 | 21900 | 21800 | 727 |
| 535 | 20230725 | 115900 | 9479016550 | 21850 | 21900 | 21900 | 21850 | 102 |
| 536 | 20230725 | 115800 | 9476785800 | 21900 | 21850 | 21900 | 21850 | 222 |
| 537 | 20230725 | 115700 | 9471925000 | 21850 | 21850 | 21900 | 21800 | 387 |
| 538 | 20230725 | 115600 | 9463468350 | 21850 | 21850 | 21900 | 21800 | 214 |
| 539 | 20230725 | 115500 | 9458792950 | 21800 | 21850 | 21900 | 21800 | 702 |
| 540 | 20230725 | 115400 | 9443451250 | 21850 | 21850 | 21900 | 21850 | 144 |
| 541 | 20230725 | 115300 | 9440303550 | 21850 | 21900 | 21900 | 21850 | 585 |
| 542 | 20230725 | 115200 | 9427509900 | 21900 | 21850 | 21900 | 21850 | 1044 |
| 543 | 20230725 | 115100 | 9404693800 | 21850 | 21800 | 21900 | 21800 | 784 |
| 544 | 20230725 | 115000 | 9387563550 | 21800 | 21850 | 21900 | 21750 | 3488 |
| 545 | 20230725 | 114900 | 9311491900 | 21850 | 21850 | 21850 | 21800 | 604 |
| 546 | 20230725 | 114800 | 9298297250 | 21850 | 21800 | 21850 | 21800 | 588 |
| 547 | 20230725 | 114700 | 9285469500 | 21800 | 21850 | 21850 | 21800 | 190 |
| 548 | 20230725 | 114600 | 9281324700 | 21800 | 21800 | 21850 | 21800 | 348 |
| 549 | 20230725 | 114500 | 9273735200 | 21800 | 21850 | 21850 | 21750 | 462 |
| 550 | 20230725 | 114400 | 9263666800 | 21850 | 21800 | 21850 | 21800 | 437 |
| 551 | 20230725 | 114300 | 9254135700 | 21800 | 21850 | 21850 | 21800 | 205 |
| 552 | 20230725 | 114200 | 9249665450 | 21800 | 21800 | 21850 | 21750 | 280 |
| 553 | 20230725 | 114100 | 9243553800 | 21800 | 21800 | 21800 | 21700 | 4428 |
| 554 | 20230725 | 114000 | 9147271050 | 21750 | 21850 | 21850 | 21750 | 611 |
| 555 | 20230725 | 113900 | 9133948850 | 21850 | 21750 | 21850 | 21750 | 801 |
| 556 | 20230725 | 113800 | 9116493200 | 21750 | 21800 | 21850 | 21750 | 422 |
| 557 | 20230725 | 113700 | 9107295400 | 21750 | 21850 | 21850 | 21750 | 169 |
| 558 | 20230725 | 113600 | 9103603800 | 21800 | 21800 | 21850 | 21800 | 314 |
| 559 | 20230725 | 113500 | 9096750800 | 21750 | 21850 | 21850 | 21750 | 500 |
| 560 | 20230725 | 113400 | 9085864750 | 21850 | 21850 | 21850 | 21750 | 1578 |
| 561 | 20230725 | 113300 | 9051536200 | 21850 | 21800 | 21850 | 21800 | 922 |
| 562 | 20230725 | 113200 | 9031433650 | 21850 | 21850 | 21850 | 21800 | 717 |
| 563 | 20230725 | 113100 | 9015799000 | 21850 | 21850 | 21850 | 21800 | 655 |
| 564 | 20230725 | 113000 | 9001487750 | 21800 | 21800 | 21850 | 21800 | 126 |
| 565 | 20230725 | 112900 | 8998740450 | 21800 | 21800 | 21850 | 21800 | 155 |
| 566 | 20230725 | 112800 | 8995359000 | 21800 | 21800 | 21850 | 21800 | 242 |
| 567 | 20230725 | 112700 | 8990079800 | 21800 | 21800 | 21850 | 21800 | 89 |
| 568 | 20230725 | 112600 | 8988136350 | 21800 | 21800 | 21850 | 21800 | 536 |
| 569 | 20230725 | 112500 | 8976444650 | 21800 | 21750 | 21850 | 21750 | 416 |
| 570 | 20230725 | 112400 | 8967381150 | 21750 | 21750 | 21800 | 21700 | 2336 |
| 571 | 20230725 | 112300 | 8916656300 | 21750 | 21750 | 21800 | 21750 | 311 |
| 572 | 20230725 | 112200 | 8909882800 | 21750 | 21800 | 21800 | 21750 | 463 |
| 573 | 20230725 | 112100 | 8899809400 | 21750 | 21750 | 21800 | 21750 | 1025 |
| 574 | 20230725 | 112000 | 8877512100 | 21750 | 21800 | 21800 | 21750 | 268 |
| 575 | 20230725 | 111900 | 8871675650 | 21750 | 21700 | 21800 | 21700 | 171 |
| 576 | 20230725 | 111800 | 8867960000 | 21700 | 21750 | 21800 | 21700 | 945 |
| 577 | 20230725 | 111700 | 8847401500 | 21750 | 21750 | 21800 | 21750 | 829 |
| 578 | 20230725 | 111600 | 8829366400 | 21750 | 21850 | 21850 | 21700 | 1942 |
| 579 | 20230725 | 111500 | 8787126050 | 21800 | 21800 | 21850 | 21800 | 911 |
| 580 | 20230725 | 111400 | 8767259300 | 21800 | 21800 | 21850 | 21800 | 253 |
| 581 | 20230725 | 111300 | 8761740050 | 21800 | 21850 | 21850 | 21800 | 265 |
| 582 | 20230725 | 111200 | 8755961450 | 21850 | 21800 | 21850 | 21800 | 485 |
| 583 | 20230725 | 111100 | 8745377450 | 21800 | 21800 | 21850 | 21800 | 108 |
| 584 | 20230725 | 111000 | 8743020750 | 21800 | 21800 | 21850 | 21800 | 814 |
| 585 | 20230725 | 110900 | 8725272450 | 21800 | 21850 | 21850 | 21800 | 306 |
| 586 | 20230725 | 110800 | 8718593150 | 21850 | 21700 | 21900 | 21700 | 1348 |
| 587 | 20230725 | 110700 | 8689198950 | 21750 | 21700 | 21800 | 21700 | 1550 |
| 588 | 20230725 | 110600 | 8655482100 | 21750 | 21750 | 21750 | 21700 | 1321 |
| 589 | 20230725 | 110500 | 8626759300 | 21750 | 21700 | 21800 | 21700 | 1272 |
| 590 | 20230725 | 110400 | 8599098500 | 21700 | 21700 | 21750 | 21700 | 682 |
| 591 | 20230725 | 110300 | 8584282450 | 21750 | 21700 | 21750 | 21700 | 1410 |
| 592 | 20230725 | 110200 | 8553683150 | 21700 | 21750 | 21750 | 21700 | 1621 |
| 593 | 20230725 | 110100 | 8518469550 | 21750 | 21800 | 21850 | 21700 | 3289 |
| 594 | 20230725 | 110000 | 8446914700 | 21800 | 21800 | 21800 | 21700 | 3067 |
| 595 | 20230725 | 105900 | 8380182600 | 21750 | 21850 | 21850 | 21750 | 381 |
| 596 | 20230725 | 105800 | 8371892100 | 21800 | 21800 | 21800 | 21750 | 3248 |
| 597 | 20230725 | 105700 | 8301093950 | 21850 | 21850 | 21850 | 21800 | 485 |
| 598 | 20230725 | 105600 | 8290500500 | 21850 | 21900 | 21900 | 21850 | 724 |
| 599 | 20230725 | 105500 | 8274677900 | 21900 | 21900 | 21950 | 21900 | 647 |
| 600 | 20230725 | 105400 | 8260505400 | 21900 | 22000 | 22000 | 21900 | 1366 |
| 601 | 20230725 | 105300 | 8230520000 | 21950 | 22000 | 22050 | 21850 | 532 |
| 602 | 20230725 | 105200 | 8218851600 | 22000 | 21850 | 22000 | 21850 | 2628 |
| 603 | 20230725 | 105100 | 8161061300 | 21950 | 21850 | 22000 | 21800 | 4046 |
| 604 | 20230725 | 105000 | 8072340400 | 21900 | 21900 | 21950 | 21850 | 285 |
| 605 | 20230725 | 104900 | 8066099200 | 21900 | 21900 | 21950 | 21850 | 844 |
| 606 | 20230725 | 104800 | 8047605350 | 21900 | 21900 | 21900 | 21850 | 971 |
| 607 | 20230725 | 104700 | 8026350950 | 21850 | 21850 | 21900 | 21850 | 240 |
| 608 | 20230725 | 104600 | 8021106900 | 21900 | 21800 | 21900 | 21800 | 1572 |
| 609 | 20230725 | 104500 | 7986762900 | 21750 | 21800 | 21850 | 21750 | 1238 |
| 610 | 20230725 | 104400 | 7959794900 | 21800 | 21800 | 21850 | 21800 | 2695 |
| 611 | 20230725 | 104300 | 7901026600 | 21850 | 21900 | 21900 | 21800 | 321 |
| 612 | 20230725 | 104200 | 7894012750 | 21850 | 21900 | 21900 | 21850 | 1643 |
| 613 | 20230725 | 104100 | 7858103300 | 21900 | 21950 | 21950 | 21850 | 2221 |
| 614 | 20230725 | 104000 | 7809478650 | 21950 | 21950 | 22000 | 21950 | 763 |
| 615 | 20230725 | 103900 | 7792721100 | 21950 | 21950 | 22000 | 21950 | 1104 |
| 616 | 20230725 | 103800 | 7768479250 | 21950 | 22050 | 22100 | 21950 | 1934 |
| 617 | 20230725 | 103700 | 7725867750 | 22050 | 22050 | 22050 | 22000 | 692 |
| 618 | 20230725 | 103600 | 7710626100 | 22050 | 22050 | 22100 | 22050 | 597 |
| 619 | 20230725 | 103500 | 7697460400 | 22100 | 22100 | 22100 | 22050 | 635 |
| 620 | 20230725 | 103400 | 7683430600 | 22100 | 22050 | 22100 | 22050 | 292 |
| 621 | 20230725 | 103300 | 7676977500 | 22100 | 22200 | 22200 | 22100 | 773 |
| 622 | 20230725 | 103200 | 7659891950 | 22200 | 22150 | 22200 | 22150 | 465 |
| 623 | 20230725 | 103100 | 7649577800 | 22150 | 22150 | 22250 | 22100 | 4060 |
| 624 | 20230725 | 103000 | 7559574400 | 22150 | 22200 | 22250 | 22150 | 4066 |
| 625 | 20230725 | 102900 | 7469199350 | 22200 | 22100 | 22200 | 22100 | 1696 |
| 626 | 20230725 | 102800 | 7431596400 | 22100 | 22050 | 22150 | 22000 | 3243 |
| 627 | 20230725 | 102700 | 7359924850 | 22050 | 22000 | 22050 | 21850 | 4520 |
| 628 | 20230725 | 102600 | 7260478550 | 21850 | 21800 | 21950 | 21800 | 4637 |
| 629 | 20230725 | 102500 | 7158876800 | 21850 | 21900 | 21900 | 21850 | 1004 |
| 630 | 20230725 | 102400 | 7136936600 | 21850 | 21850 | 21900 | 21850 | 2252 |
| 631 | 20230725 | 102300 | 7087729650 | 21900 | 21850 | 21900 | 21850 | 494 |
| 632 | 20230725 | 102200 | 7076925400 | 21850 | 21900 | 21900 | 21850 | 579 |
| 633 | 20230725 | 102100 | 7064254000 | 21900 | 21900 | 21900 | 21850 | 153 |
| 634 | 20230725 | 102000 | 7060906800 | 21950 | 21900 | 21950 | 21850 | 2323 |
| 635 | 20230725 | 101900 | 7010041800 | 21900 | 21900 | 21900 | 21850 | 542 |
| 636 | 20230725 | 101800 | 6998180200 | 21900 | 21850 | 21900 | 21850 | 844 |
| 637 | 20230725 | 101700 | 6979736700 | 21850 | 21800 | 21900 | 21800 | 3318 |
| 638 | 20230725 | 101600 | 6907242850 | 21800 | 21900 | 21900 | 21800 | 1275 |
| 639 | 20230725 | 101500 | 6879372950 | 21900 | 21900 | 21900 | 21850 | 523 |
| 640 | 20230725 | 101400 | 6867931750 | 21900 | 21850 | 21900 | 21800 | 1644 |
| 641 | 20230725 | 101300 | 6832010350 | 21900 | 21900 | 21900 | 21850 | 1571 |
| 642 | 20230725 | 101200 | 6797668600 | 21850 | 21850 | 21900 | 21850 | 1071 |
| 643 | 20230725 | 101100 | 6774229950 | 21850 | 21850 | 21900 | 21850 | 787 |
| 644 | 20230725 | 101000 | 6757033750 | 21900 | 21800 | 21900 | 21800 | 1368 |
| 645 | 20230725 | 100900 | 6727201850 | 21800 | 21750 | 21800 | 21750 | 1803 |
| 646 | 20230725 | 100800 | 6687978000 | 21750 | 21800 | 21850 | 21750 | 1592 |
| 647 | 20230725 | 100700 | 6653283650 | 21800 | 21900 | 21900 | 21800 | 693 |
| 648 | 20230725 | 100600 | 6638144050 | 21900 | 21900 | 21950 | 21800 | 4439 |
| 649 | 20230725 | 100500 | 6541195700 | 21850 | 21950 | 21950 | 21850 | 2837 |
| 650 | 20230725 | 100400 | 6479060000 | 21900 | 21950 | 21950 | 21900 | 681 |
| 651 | 20230725 | 100300 | 6464134000 | 21950 | 21950 | 21950 | 21900 | 637 |
| 652 | 20230725 | 100200 | 6450178950 | 21950 | 21850 | 22000 | 21850 | 2539 |
| 653 | 20230725 | 100100 | 6394654400 | 21800 | 21900 | 21900 | 21800 | 1139 |
| 654 | 20230725 | 100000 | 6369764250 | 21850 | 21900 | 21900 | 21850 | 1108 |
| 655 | 20230725 | 095900 | 6345535150 | 21900 | 21850 | 21950 | 21850 | 515 |
| 656 | 20230725 | 095800 | 6334258050 | 21950 | 22000 | 22050 | 21850 | 3531 |
| 657 | 20230725 | 095700 | 6256886350 | 22050 | 22000 | 22050 | 22000 | 369 |
| 658 | 20230725 | 095600 | 6248760250 | 22000 | 21950 | 22000 | 21850 | 5533 |
| 659 | 20230725 | 095500 | 6127225500 | 21950 | 21900 | 21950 | 21850 | 1439 |
| 660 | 20230725 | 095400 | 6095744750 | 21950 | 21900 | 21950 | 21900 | 142 |
| 661 | 20230725 | 095300 | 6092629100 | 21900 | 21850 | 21950 | 21850 | 1309 |
| 662 | 20230725 | 095200 | 6063999950 | 21950 | 21850 | 21950 | 21800 | 3275 |
| 663 | 20230725 | 095100 | 5992382450 | 21900 | 21950 | 21950 | 21800 | 3367 |
| 664 | 20230725 | 095000 | 5918768150 | 21950 | 21950 | 21950 | 21900 | 844 |
| 665 | 20230725 | 094900 | 5900270200 | 22000 | 22000 | 22000 | 21900 | 996 |
| 666 | 20230725 | 094800 | 5878401600 | 22000 | 22000 | 22050 | 21950 | 646 |
| 667 | 20230725 | 094700 | 5864190700 | 22000 | 22050 | 22200 | 21950 | 3338 |
| 668 | 20230725 | 094600 | 5790509200 | 22050 | 21950 | 22150 | 21950 | 7466 |
| 669 | 20230725 | 094500 | 5626029200 | 21950 | 21750 | 21950 | 21700 | 9348 |
| 670 | 20230725 | 094400 | 5422145500 | 21750 | 21650 | 21750 | 21650 | 8938 |
| 671 | 20230725 | 094300 | 5228531250 | 21700 | 21650 | 21700 | 21600 | 2043 |
| 672 | 20230725 | 094200 | 5184299600 | 21600 | 21650 | 21700 | 21600 | 2785 |
| 673 | 20230725 | 094100 | 5123995750 | 21650 | 21650 | 21700 | 21550 | 7857 |
| 674 | 20230725 | 094000 | 4954083800 | 21650 | 21700 | 21700 | 21650 | 3992 |
| 675 | 20230725 | 093900 | 4867593850 | 21750 | 21700 | 21750 | 21650 | 4226 |
| 676 | 20230725 | 093800 | 4775993550 | 21700 | 21700 | 21800 | 21600 | 8368 |
| 677 | 20230725 | 093700 | 4594595050 | 21700 | 21800 | 21850 | 21650 | 12826 |
| 678 | 20230725 | 093600 | 4316039600 | 21800 | 21850 | 21900 | 21750 | 8512 |
| 679 | 20230725 | 093500 | 4130519950 | 21850 | 21900 | 21900 | 21800 | 6158 |
| 680 | 20230725 | 093400 | 3995956500 | 21900 | 21900 | 21900 | 21850 | 2329 |
| 681 | 20230725 | 093300 | 3945024150 | 21900 | 21900 | 21900 | 21850 | 2544 |
| 682 | 20230725 | 093200 | 3889411150 | 21900 | 22000 | 22000 | 21900 | 8780 |
| 683 | 20230725 | 093100 | 3696888450 | 22000 | 22000 | 22050 | 21950 | 3815 |
| 684 | 20230725 | 093000 | 3613002450 | 22000 | 22050 | 22050 | 22000 | 3253 |
| 685 | 20230725 | 092900 | 3541378050 | 22050 | 22150 | 22150 | 22050 | 5464 |
| 686 | 20230725 | 092800 | 3420761500 | 22150 | 22200 | 22200 | 22150 | 3081 |
| 687 | 20230725 | 092700 | 3352455850 | 22200 | 22250 | 22300 | 22200 | 1733 |
| 688 | 20230725 | 092600 | 3313957800 | 22250 | 22200 | 22300 | 22100 | 2041 |
| 689 | 20230725 | 092500 | 3268635550 | 22100 | 22150 | 22200 | 22050 | 7079 |
| 690 | 20230725 | 092400 | 3112129700 | 22150 | 22250 | 22250 | 22100 | 6230 |
| 691 | 20230725 | 092300 | 2974025350 | 22300 | 22350 | 22350 | 22250 | 2947 |
| 692 | 20230725 | 092200 | 2908400500 | 22400 | 22250 | 22400 | 22200 | 4447 |
| 693 | 20230725 | 092100 | 2809020600 | 22300 | 22350 | 22350 | 22250 | 4900 |
| 694 | 20230725 | 092000 | 2699697750 | 22350 | 22200 | 22350 | 22150 | 2116 |
| 695 | 20230725 | 091900 | 2652682450 | 22200 | 22300 | 22300 | 22150 | 3182 |
| 696 | 20230725 | 091800 | 2582022850 | 22350 | 22300 | 22350 | 22300 | 2923 |
| 697 | 20230725 | 091700 | 2516802100 | 22350 | 22350 | 22350 | 22250 | 2858 |
| 698 | 20230725 | 091600 | 2453054750 | 22350 | 22450 | 22500 | 22350 | 8140 |
| 699 | 20230725 | 091500 | 2270790700 | 22450 | 22400 | 22450 | 22300 | 2482 |
| 700 | 20230725 | 091400 | 2215176250 | 22400 | 22450 | 22450 | 22350 | 3093 |
| 701 | 20230725 | 091300 | 2145892300 | 22450 | 22550 | 22550 | 22400 | 4344 |
| 702 | 20230725 | 091200 | 2048395250 | 22500 | 22400 | 22550 | 22400 | 5575 |
| 703 | 20230725 | 091100 | 1923096550 | 22400 | 22300 | 22450 | 22150 | 2089 |
| 704 | 20230725 | 091000 | 1876435150 | 22150 | 22100 | 22350 | 22050 | 5975 |
| 705 | 20230725 | 090900 | 1744066150 | 22100 | 22300 | 22400 | 22050 | 4897 |
| 706 | 20230725 | 090800 | 1635228150 | 22350 | 22350 | 22450 | 22300 | 3631 |
| 707 | 20230725 | 090700 | 1553975550 | 22350 | 22150 | 22350 | 22050 | 6655 |
| 708 | 20230725 | 090600 | 1406123200 | 22150 | 22150 | 22200 | 22050 | 5206 |
| 709 | 20230725 | 090500 | 1290930700 | 22100 | 22150 | 22300 | 22100 | 2650 |
| 710 | 20230725 | 090400 | 1232177950 | 22400 | 22050 | 22400 | 22000 | 4114 |
| 711 | 20230725 | 090300 | 1140969400 | 22050 | 22200 | 22200 | 21900 | 16094 |
| 712 | 20230725 | 090200 | 786521450 | 22200 | 22150 | 22300 | 22150 | 6735 |
| 713 | 20230725 | 090100 | 637110100 | 22150 | 22350 | 22400 | 22150 | 8153 |
| 714 | 20230725 | 090000 | 455969550 | 22450 | 22550 | 22600 | 22250 | 19878 |