35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 200300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 3 | 20230721 | 200200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230721 | 200100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230721 | 200000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230721 | 195900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230721 | 195800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230721 | 195700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230721 | 195600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230721 | 195500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230721 | 195400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230721 | 195300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230721 | 195200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230721 | 195100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230721 | 195000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230721 | 194900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230721 | 194800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230721 | 194700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230721 | 194600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230721 | 194500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230721 | 194400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230721 | 194300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230721 | 194200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230721 | 194100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230721 | 194000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230721 | 193900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230721 | 193800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230721 | 193700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230721 | 193600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230721 | 193500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230721 | 193400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230721 | 193300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 33 | 20230721 | 193200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230721 | 193100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230721 | 193000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230721 | 192900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230721 | 192800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230721 | 192700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230721 | 192600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230721 | 192500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230721 | 192400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230721 | 192300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230721 | 192200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230721 | 192100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230721 | 192000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230721 | 191900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230721 | 191800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230721 | 191700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230721 | 191600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230721 | 191500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230721 | 191400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230721 | 191300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230721 | 191200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230721 | 191100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230721 | 191000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230721 | 190900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230721 | 190800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230721 | 190700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230721 | 190600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230721 | 190500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230721 | 190400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230721 | 190300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 63 | 20230721 | 190200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230721 | 190100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230721 | 190000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230721 | 185900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230721 | 185800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230721 | 185700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230721 | 185600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230721 | 185500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230721 | 185400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230721 | 185300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230721 | 185200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230721 | 185100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230721 | 185000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230721 | 184900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230721 | 184800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230721 | 184700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230721 | 184600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230721 | 184500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230721 | 184400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230721 | 184300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230721 | 184200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230721 | 184100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230721 | 184000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230721 | 183900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230721 | 183800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230721 | 183700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230721 | 183600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230721 | 183500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230721 | 183400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230721 | 183300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 93 | 20230721 | 183200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230721 | 183100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230721 | 183000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230721 | 182900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230721 | 182800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230721 | 182700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230721 | 182600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230721 | 182500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230721 | 182400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230721 | 182300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230721 | 182200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230721 | 182100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230721 | 182000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230721 | 181900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230721 | 181800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230721 | 181700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230721 | 181600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230721 | 181500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230721 | 181400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230721 | 181300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230721 | 181200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230721 | 181100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230721 | 181000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230721 | 180900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230721 | 180800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230721 | 180700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230721 | 180600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230721 | 180500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230721 | 180400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230721 | 180300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 123 | 20230721 | 180200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230721 | 180100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230721 | 180000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230721 | 175900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230721 | 175800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230721 | 175700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230721 | 175600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230721 | 175500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230721 | 175400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230721 | 175300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230721 | 175200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230721 | 175100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230721 | 175000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230721 | 174900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230721 | 174800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230721 | 174700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230721 | 174600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230721 | 174500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230721 | 174400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230721 | 174300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230721 | 174200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230721 | 174100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230721 | 174000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230721 | 173900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230721 | 173800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230721 | 173700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230721 | 173600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230721 | 173500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230721 | 173400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230721 | 173300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 153 | 20230721 | 173200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230721 | 173100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230721 | 173000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230721 | 172900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230721 | 172800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230721 | 172700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230721 | 172600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230721 | 172500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230721 | 172400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230721 | 172300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230721 | 172200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230721 | 172100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230721 | 172000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230721 | 171900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230721 | 171800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230721 | 171700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230721 | 171600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230721 | 171500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230721 | 171400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230721 | 171300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230721 | 171200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230721 | 171100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230721 | 171000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230721 | 170900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230721 | 170800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230721 | 170700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230721 | 170600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230721 | 170500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230721 | 170400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230721 | 170300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 183 | 20230721 | 170200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230721 | 170100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230721 | 170000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230721 | 165900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230721 | 165800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230721 | 165700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230721 | 165600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230721 | 165500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230721 | 165400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230721 | 165300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230721 | 165200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230721 | 165100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230721 | 165000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230721 | 164900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230721 | 164800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230721 | 164700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230721 | 164600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230721 | 164500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230721 | 164400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230721 | 164300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20230721 | 164200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20230721 | 164100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20230721 | 164000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20230721 | 163900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20230721 | 163800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20230721 | 163700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20230721 | 163600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20230721 | 163500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20230721 | 163400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20230721 | 163300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 213 | 20230721 | 163200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20230721 | 163100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20230721 | 163000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20230721 | 162900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20230721 | 162800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20230721 | 162700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20230721 | 162600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20230721 | 162500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20230721 | 162400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20230721 | 162300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20230721 | 162200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20230721 | 162100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20230721 | 162000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20230721 | 161900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20230721 | 161800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20230721 | 161700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20230721 | 161600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20230721 | 161500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20230721 | 161400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20230721 | 161300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20230721 | 161200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20230721 | 161100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 235 | 20230721 | 161000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20230721 | 160900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20230721 | 160800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20230721 | 160700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20230721 | 160600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20230721 | 160500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20230721 | 160400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20230721 | 160300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 243 | 20230721 | 160200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20230721 | 160100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20230721 | 160000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 246 | 20230721 | 155900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 247 | 20230721 | 155800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 248 | 20230721 | 155700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 249 | 20230721 | 155600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 250 | 20230721 | 155500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 251 | 20230721 | 155400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 252 | 20230721 | 155300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 253 | 20230721 | 155200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 254 | 20230721 | 155100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 255 | 20230721 | 155000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 256 | 20230721 | 154900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 257 | 20230721 | 154800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 258 | 20230721 | 154700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 259 | 20230721 | 154600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 260 | 20230721 | 154500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 261 | 20230721 | 154400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 262 | 20230721 | 154300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 263 | 20230721 | 154200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 264 | 20230721 | 154100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20230721 | 154000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 266 | 20230721 | 153900 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20230721 | 153800 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 268 | 20230721 | 153700 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 269 | 20230721 | 153600 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 270 | 20230721 | 153500 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 271 | 20230721 | 153400 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 272 | 20230721 | 153300 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 273 | 20230721 | 153200 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 274 | 20230721 | 153100 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 0 |
| 275 | 20230721 | 153000 | 4653029250 | 34000 | 34000 | 34000 | 34000 | 2505 |
| 276 | 20230721 | 152900 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 277 | 20230721 | 152800 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 278 | 20230721 | 152700 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 279 | 20230721 | 152600 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 280 | 20230721 | 152500 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 281 | 20230721 | 152400 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 282 | 20230721 | 152300 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 283 | 20230721 | 152200 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 284 | 20230721 | 152100 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 285 | 20230721 | 152000 | 4567859250 | 34050 | 34050 | 34050 | 34050 | 0 |
| 286 | 20230721 | 151900 | 4567859250 | 34050 | 34050 | 34100 | 34000 | 282 |
| 287 | 20230721 | 151800 | 4558244750 | 34000 | 34000 | 34050 | 34000 | 371 |
| 288 | 20230721 | 151700 | 4545617800 | 34000 | 34000 | 34050 | 34000 | 177 |
| 289 | 20230721 | 151600 | 4539591150 | 34000 | 34000 | 34050 | 34000 | 128 |
| 290 | 20230721 | 151500 | 4535235450 | 34050 | 34050 | 34050 | 34050 | 234 |
| 291 | 20230721 | 151400 | 4527267750 | 34000 | 34000 | 34000 | 34000 | 707 |
| 292 | 20230721 | 151300 | 4503229750 | 34050 | 34000 | 34050 | 34000 | 580 |
| 293 | 20230721 | 151200 | 4483509100 | 34000 | 34000 | 34050 | 34000 | 29 |
| 294 | 20230721 | 151100 | 4482522950 | 34050 | 34000 | 34050 | 34000 | 55 |
| 295 | 20230721 | 151000 | 4480652350 | 34000 | 34050 | 34050 | 34000 | 55 |
| 296 | 20230721 | 150900 | 4478781450 | 34000 | 34000 | 34000 | 33950 | 414 |
| 297 | 20230721 | 150800 | 4464724800 | 34000 | 34000 | 34000 | 33950 | 61 |
| 298 | 20230721 | 150700 | 4462650900 | 34000 | 34000 | 34000 | 34000 | 179 |
| 299 | 20230721 | 150600 | 4456564900 | 34000 | 34000 | 34050 | 34000 | 107 |
| 300 | 20230721 | 150500 | 4452926300 | 34000 | 34050 | 34050 | 34000 | 147 |
| 301 | 20230721 | 150400 | 4447926700 | 34000 | 34000 | 34000 | 34000 | 36 |
| 302 | 20230721 | 150300 | 4446702700 | 34000 | 34000 | 34050 | 34000 | 173 |
| 303 | 20230721 | 150200 | 4440820050 | 34050 | 34000 | 34050 | 33950 | 589 |
| 304 | 20230721 | 150100 | 4420804150 | 34000 | 34000 | 34050 | 34000 | 147 |
| 305 | 20230721 | 150000 | 4415805600 | 34000 | 34000 | 34050 | 34000 | 132 |
| 306 | 20230721 | 145900 | 4411314350 | 34050 | 34100 | 34150 | 34050 | 218 |
| 307 | 20230721 | 145800 | 4403881900 | 34050 | 34050 | 34100 | 34050 | 337 |
| 308 | 20230721 | 145700 | 4392398800 | 34100 | 34050 | 34100 | 34050 | 105 |
| 309 | 20230721 | 145600 | 4388818450 | 34050 | 34100 | 34150 | 34000 | 418 |
| 310 | 20230721 | 145500 | 4374575900 | 34150 | 34100 | 34150 | 34000 | 192 |
| 311 | 20230721 | 145400 | 4368034000 | 34100 | 34150 | 34150 | 34000 | 172 |
| 312 | 20230721 | 145300 | 4362169350 | 34150 | 33950 | 34150 | 33950 | 452 |
| 313 | 20230721 | 145200 | 4346793500 | 33950 | 34100 | 34100 | 33950 | 1012 |
| 314 | 20230721 | 145100 | 4312351600 | 33950 | 34100 | 34100 | 33950 | 261 |
| 315 | 20230721 | 145000 | 4303463800 | 34100 | 34000 | 34100 | 33950 | 296 |
| 316 | 20230721 | 144900 | 4293387650 | 34050 | 34100 | 34100 | 34000 | 107 |
| 317 | 20230721 | 144800 | 4289740600 | 34050 | 34100 | 34100 | 34000 | 219 |
| 318 | 20230721 | 144700 | 4282281350 | 34100 | 34000 | 34100 | 33950 | 303 |
| 319 | 20230721 | 144600 | 4271972700 | 34000 | 33950 | 34050 | 33950 | 135 |
| 320 | 20230721 | 144500 | 4267377100 | 33950 | 34050 | 34050 | 33950 | 331 |
| 321 | 20230721 | 144400 | 4256123300 | 34050 | 33950 | 34050 | 33950 | 191 |
| 322 | 20230721 | 144300 | 4249620050 | 34050 | 34100 | 34100 | 33950 | 240 |
| 323 | 20230721 | 144200 | 4241453950 | 33950 | 34000 | 34100 | 33950 | 391 |
| 324 | 20230721 | 144100 | 4228159750 | 34000 | 34000 | 34050 | 34000 | 339 |
| 325 | 20230721 | 144000 | 4216629800 | 34100 | 34000 | 34100 | 34000 | 203 |
| 326 | 20230721 | 143900 | 4209720000 | 34050 | 34100 | 34100 | 34000 | 360 |
| 327 | 20230721 | 143800 | 4197460550 | 34000 | 34100 | 34100 | 34000 | 220 |
| 328 | 20230721 | 143700 | 4189967700 | 34100 | 34100 | 34100 | 34000 | 410 |
| 329 | 20230721 | 143600 | 4175998950 | 34100 | 34050 | 34100 | 34050 | 191 |
| 330 | 20230721 | 143500 | 4169488400 | 34000 | 34100 | 34100 | 34000 | 236 |
| 331 | 20230721 | 143400 | 4161451400 | 34100 | 34000 | 34100 | 34000 | 137 |
| 332 | 20230721 | 143300 | 4156779850 | 34000 | 34050 | 34100 | 34000 | 227 |
| 333 | 20230721 | 143200 | 4149048650 | 34100 | 34050 | 34100 | 34000 | 273 |
| 334 | 20230721 | 143100 | 4139749050 | 34050 | 34100 | 34100 | 34050 | 172 |
| 335 | 20230721 | 143000 | 4133884200 | 34100 | 34050 | 34100 | 34000 | 225 |
| 336 | 20230721 | 142900 | 4126218100 | 34100 | 34050 | 34100 | 34050 | 286 |
| 337 | 20230721 | 142800 | 4116474700 | 34050 | 34100 | 34100 | 34050 | 155 |
| 338 | 20230721 | 142700 | 4111191750 | 34100 | 34050 | 34100 | 33950 | 221 |
| 339 | 20230721 | 142600 | 4103665500 | 34050 | 33900 | 34050 | 33900 | 180 |
| 340 | 20230721 | 142500 | 4097540050 | 33900 | 33950 | 34050 | 33900 | 196 |
| 341 | 20230721 | 142400 | 4090877650 | 33950 | 34000 | 34000 | 33950 | 207 |
| 342 | 20230721 | 142300 | 4083846750 | 33950 | 33900 | 34000 | 33850 | 122 |
| 343 | 20230721 | 142200 | 4079702250 | 33900 | 33950 | 34000 | 33850 | 184 |
| 344 | 20230721 | 142100 | 4073456150 | 33900 | 33900 | 34000 | 33900 | 87 |
| 345 | 20230721 | 142000 | 4070499650 | 33850 | 33900 | 34000 | 33850 | 293 |
| 346 | 20230721 | 141900 | 4060570400 | 33850 | 33900 | 34000 | 33850 | 130 |
| 347 | 20230721 | 141800 | 4056161300 | 33850 | 33800 | 33900 | 33800 | 93 |
| 348 | 20230721 | 141700 | 4053013350 | 33800 | 33850 | 33850 | 33800 | 224 |
| 349 | 20230721 | 141600 | 4045432250 | 33850 | 33900 | 33900 | 33800 | 2050 |
| 350 | 20230721 | 141500 | 3976037600 | 33950 | 33900 | 33950 | 33850 | 113 |
| 351 | 20230721 | 141400 | 3972206950 | 33950 | 33950 | 34000 | 33900 | 139 |
| 352 | 20230721 | 141300 | 3967487600 | 34000 | 34000 | 34000 | 33950 | 52 |
| 353 | 20230721 | 141200 | 3965719950 | 33950 | 33950 | 33950 | 33850 | 682 |
| 354 | 20230721 | 141100 | 3942604800 | 33900 | 33950 | 33950 | 33900 | 105 |
| 355 | 20230721 | 141000 | 3939041600 | 34000 | 33950 | 34000 | 33950 | 48 |
| 356 | 20230721 | 140900 | 3937410700 | 33950 | 33950 | 33950 | 33900 | 192 |
| 357 | 20230721 | 140800 | 3930899200 | 33900 | 33950 | 33950 | 33900 | 19 |
| 358 | 20230721 | 140700 | 3930254450 | 33900 | 33900 | 33950 | 33900 | 249 |
| 359 | 20230721 | 140600 | 3921807200 | 33900 | 33950 | 33950 | 33900 | 129 |
| 360 | 20230721 | 140500 | 3917433700 | 33900 | 33950 | 33950 | 33900 | 25 |
| 361 | 20230721 | 140400 | 3916585250 | 33900 | 33900 | 33950 | 33900 | 159 |
| 362 | 20230721 | 140300 | 3911193700 | 33950 | 33900 | 33950 | 33850 | 277 |
| 363 | 20230721 | 140200 | 3901800550 | 33950 | 33950 | 33950 | 33900 | 84 |
| 364 | 20230721 | 140100 | 3898948900 | 33950 | 33950 | 33950 | 33900 | 159 |
| 365 | 20230721 | 140000 | 3893557050 | 33950 | 33900 | 33950 | 33900 | 26 |
| 366 | 20230721 | 135900 | 3892674800 | 33950 | 33900 | 33950 | 33900 | 152 |
| 367 | 20230721 | 135800 | 3887520700 | 33900 | 34000 | 34000 | 33900 | 141 |
| 368 | 20230721 | 135700 | 3882735400 | 34000 | 33800 | 34000 | 33800 | 206 |
| 369 | 20230721 | 135600 | 3875746300 | 33850 | 33850 | 33900 | 33850 | 337 |
| 370 | 20230721 | 135500 | 3864338300 | 33850 | 33850 | 33900 | 33850 | 48 |
| 371 | 20230721 | 135400 | 3862712900 | 33850 | 33900 | 33900 | 33850 | 150 |
| 372 | 20230721 | 135300 | 3857634250 | 33900 | 33850 | 33900 | 33850 | 171 |
| 373 | 20230721 | 135200 | 3851844750 | 33850 | 33850 | 33900 | 33850 | 23 |
| 374 | 20230721 | 135100 | 3851065500 | 33850 | 33900 | 33900 | 33850 | 129 |
| 375 | 20230721 | 135000 | 3846692500 | 33900 | 33900 | 33950 | 33850 | 138 |
| 376 | 20230721 | 134900 | 3842014000 | 33900 | 33900 | 33900 | 33900 | 7 |
| 377 | 20230721 | 134800 | 3841776700 | 33900 | 34000 | 34000 | 33850 | 982 |
| 378 | 20230721 | 134700 | 3808484500 | 34000 | 33900 | 34000 | 33850 | 348 |
| 379 | 20230721 | 134600 | 3796674150 | 33900 | 33900 | 33900 | 33900 | 53 |
| 380 | 20230721 | 134500 | 3794877450 | 33850 | 33900 | 33900 | 33850 | 115 |
| 381 | 20230721 | 134400 | 3790979300 | 33900 | 33900 | 33950 | 33900 | 27 |
| 382 | 20230721 | 134300 | 3790062950 | 33950 | 33950 | 33950 | 33900 | 107 |
| 383 | 20230721 | 134200 | 3786430600 | 33900 | 33900 | 33950 | 33900 | 32 |
| 384 | 20230721 | 134100 | 3785345500 | 33850 | 33900 | 33950 | 33850 | 564 |
| 385 | 20230721 | 134000 | 3766229300 | 33900 | 33850 | 33900 | 33850 | 138 |
| 386 | 20230721 | 133900 | 3761557250 | 33850 | 33850 | 33850 | 33850 | 12 |
| 387 | 20230721 | 133800 | 3761151050 | 33850 | 33850 | 33900 | 33850 | 139 |
| 388 | 20230721 | 133700 | 3756445300 | 33850 | 33900 | 33900 | 33850 | 173 |
| 389 | 20230721 | 133600 | 3750588350 | 33850 | 33850 | 33900 | 33850 | 123 |
| 390 | 20230721 | 133500 | 3746424300 | 33900 | 33950 | 33950 | 33900 | 215 |
| 391 | 20230721 | 133400 | 3739135050 | 33900 | 33900 | 33900 | 33900 | 4 |
| 392 | 20230721 | 133300 | 3738999450 | 33900 | 33950 | 33950 | 33900 | 140 |
| 393 | 20230721 | 133200 | 3734252750 | 33900 | 33900 | 33950 | 33900 | 129 |
| 394 | 20230721 | 133100 | 3729879500 | 33900 | 33900 | 33900 | 33900 | 169 |
| 395 | 20230721 | 133000 | 3724150400 | 33850 | 33850 | 33900 | 33800 | 196 |
| 396 | 20230721 | 132900 | 3717518000 | 33850 | 33800 | 33850 | 33800 | 22 |
| 397 | 20230721 | 132800 | 3716773650 | 33800 | 33850 | 33850 | 33800 | 158 |
| 398 | 20230721 | 132700 | 3711431500 | 33800 | 33800 | 33850 | 33800 | 174 |
| 399 | 20230721 | 132600 | 3705549250 | 33800 | 33750 | 33800 | 33750 | 7 |
| 400 | 20230721 | 132500 | 3705312900 | 33750 | 33800 | 33800 | 33750 | 131 |
| 401 | 20230721 | 132400 | 3700885300 | 33750 | 33800 | 33800 | 33750 | 325 |
| 402 | 20230721 | 132300 | 3689910650 | 33850 | 33800 | 33850 | 33800 | 14 |
| 403 | 20230721 | 132200 | 3689436850 | 33800 | 33800 | 33800 | 33800 | 124 |
| 404 | 20230721 | 132100 | 3685245650 | 33800 | 33750 | 33800 | 33750 | 7 |
| 405 | 20230721 | 132000 | 3685009150 | 33750 | 33800 | 33800 | 33750 | 1332 |
| 406 | 20230721 | 131900 | 3640044750 | 33800 | 33850 | 33850 | 33800 | 296 |
| 407 | 20230721 | 131800 | 3630036100 | 33850 | 33800 | 33850 | 33800 | 1006 |
| 408 | 20230721 | 131700 | 3596033000 | 33800 | 33850 | 33850 | 33800 | 163 |
| 409 | 20230721 | 131600 | 3590521500 | 33850 | 33800 | 33850 | 33800 | 541 |
| 410 | 20230721 | 131500 | 3572234450 | 33800 | 33900 | 33950 | 33800 | 558 |
| 411 | 20230721 | 131400 | 3553345350 | 33900 | 33900 | 33900 | 33850 | 144 |
| 412 | 20230721 | 131300 | 3548469700 | 33850 | 33850 | 33900 | 33850 | 22 |
| 413 | 20230721 | 131200 | 3547724150 | 33850 | 33850 | 33850 | 33850 | 122 |
| 414 | 20230721 | 131100 | 3543594450 | 33850 | 33850 | 33900 | 33850 | 178 |
| 415 | 20230721 | 131000 | 3537566450 | 33900 | 33900 | 33950 | 33900 | 428 |
| 416 | 20230721 | 130900 | 3523055550 | 33950 | 33950 | 33950 | 33900 | 245 |
| 417 | 20230721 | 130800 | 3514742900 | 33950 | 33950 | 34000 | 33950 | 21 |
| 418 | 20230721 | 130700 | 3514029350 | 33950 | 33950 | 34000 | 33950 | 495 |
| 419 | 20230721 | 130600 | 3497213100 | 33950 | 33900 | 33950 | 33900 | 139 |
| 420 | 20230721 | 130500 | 3492500400 | 33900 | 33900 | 33900 | 33900 | 3 |
| 421 | 20230721 | 130400 | 3492398700 | 33950 | 33900 | 33950 | 33900 | 142 |
| 422 | 20230721 | 130300 | 3487584300 | 33900 | 33950 | 33950 | 33900 | 46 |
| 423 | 20230721 | 130200 | 3486022900 | 33900 | 33950 | 33950 | 33900 | 212 |
| 424 | 20230721 | 130100 | 3478831550 | 33950 | 33950 | 33950 | 33900 | 62 |
| 425 | 20230721 | 130000 | 3476726800 | 33950 | 33900 | 33950 | 33900 | 311 |
| 426 | 20230721 | 125900 | 3466180200 | 33900 | 33900 | 33900 | 33850 | 135 |
| 427 | 20230721 | 125800 | 3461609600 | 33850 | 33850 | 33900 | 33850 | 145 |
| 428 | 20230721 | 125700 | 3456700750 | 33850 | 33850 | 33850 | 33850 | 4 |
| 429 | 20230721 | 125600 | 3456565350 | 33850 | 33850 | 33900 | 33850 | 155 |
| 430 | 20230721 | 125500 | 3451317750 | 33850 | 33850 | 33850 | 33850 | 2 |
| 431 | 20230721 | 125400 | 3451250050 | 33850 | 33900 | 33950 | 33850 | 90 |
| 432 | 20230721 | 125300 | 3448198600 | 33900 | 33950 | 33950 | 33900 | 203 |
| 433 | 20230721 | 125200 | 3441316350 | 33900 | 33900 | 33900 | 33900 | 64 |
| 434 | 20230721 | 125100 | 3439146750 | 33950 | 33900 | 33950 | 33900 | 36 |
| 435 | 20230721 | 125000 | 3437924700 | 33900 | 33950 | 33950 | 33900 | 36 |
| 436 | 20230721 | 124900 | 3436702650 | 33950 | 33950 | 34000 | 33950 | 104 |
| 437 | 20230721 | 124800 | 3433171250 | 34000 | 33950 | 34000 | 33900 | 151 |
| 438 | 20230721 | 124700 | 3428050600 | 33900 | 33900 | 33950 | 33900 | 30 |
| 439 | 20230721 | 124600 | 3427033050 | 33900 | 33950 | 33950 | 33900 | 262 |
| 440 | 20230721 | 124500 | 3418149200 | 33900 | 33950 | 33950 | 33900 | 67 |
| 441 | 20230721 | 124400 | 3415874800 | 33950 | 33950 | 33950 | 33950 | 2 |
| 442 | 20230721 | 124300 | 3415806900 | 33900 | 33900 | 33900 | 33900 | 146 |
| 443 | 20230721 | 124200 | 3410857500 | 33900 | 33900 | 33950 | 33850 | 201 |
| 444 | 20230721 | 124100 | 3404042800 | 33950 | 33950 | 33950 | 33900 | 447 |
| 445 | 20230721 | 124000 | 3388873250 | 33950 | 34000 | 34000 | 33850 | 305 |
| 446 | 20230721 | 123900 | 3378524900 | 33950 | 33700 | 33950 | 33700 | 2960 |
| 447 | 20230721 | 123800 | 3278131000 | 33850 | 34100 | 34100 | 33650 | 9983 |
| 448 | 20230721 | 123700 | 2940014100 | 34150 | 34100 | 34150 | 34100 | 116 |
| 449 | 20230721 | 123600 | 2936057900 | 34100 | 34150 | 34150 | 34100 | 144 |
| 450 | 20230721 | 123500 | 2931146850 | 34150 | 34100 | 34150 | 34100 | 122 |
| 451 | 20230721 | 123400 | 2926986550 | 34100 | 34100 | 34150 | 34100 | 41 |
| 452 | 20230721 | 123300 | 2925587850 | 34100 | 34150 | 34150 | 34100 | 125 |
| 453 | 20230721 | 123200 | 2921325300 | 34150 | 34100 | 34150 | 34100 | 134 |
| 454 | 20230721 | 123100 | 2916755300 | 34100 | 34100 | 34150 | 34100 | 36 |
| 455 | 20230721 | 123000 | 2915527100 | 34100 | 34100 | 34100 | 34100 | 142 |
| 456 | 20230721 | 122900 | 2910684900 | 34150 | 34100 | 34150 | 34100 | 21 |
| 457 | 20230721 | 122800 | 2909968200 | 34100 | 34000 | 34100 | 34000 | 358 |
| 458 | 20230721 | 122700 | 2897784150 | 34000 | 34000 | 34050 | 34000 | 135 |
| 459 | 20230721 | 122600 | 2893193600 | 34000 | 34050 | 34050 | 34000 | 21 |
| 460 | 20230721 | 122500 | 2892478900 | 34000 | 34050 | 34050 | 34000 | 203 |
| 461 | 20230721 | 122400 | 2885576800 | 34000 | 34050 | 34050 | 34000 | 17 |
| 462 | 20230721 | 122300 | 2884998200 | 34000 | 34000 | 34000 | 34000 | 125 |
| 463 | 20230721 | 122200 | 2880748200 | 34050 | 34000 | 34050 | 34000 | 140 |
| 464 | 20230721 | 122100 | 2875987450 | 34050 | 34050 | 34050 | 34000 | 67 |
| 465 | 20230721 | 122000 | 2873706750 | 34050 | 34100 | 34100 | 34050 | 205 |
| 466 | 20230721 | 121900 | 2866721550 | 34100 | 34100 | 34150 | 34100 | 162 |
| 467 | 20230721 | 121800 | 2861196750 | 34100 | 34150 | 34150 | 34100 | 6 |
| 468 | 20230721 | 121700 | 2860992000 | 34150 | 34100 | 34150 | 34100 | 217 |
| 469 | 20230721 | 121600 | 2853587650 | 34150 | 34150 | 34150 | 34100 | 5 |
| 470 | 20230721 | 121500 | 2853417050 | 34100 | 34150 | 34150 | 34100 | 137 |
| 471 | 20230721 | 121400 | 2848744600 | 34100 | 34050 | 34150 | 34050 | 1740 |
| 472 | 20230721 | 121300 | 2789415850 | 34100 | 34000 | 34100 | 34000 | 150 |
| 473 | 20230721 | 121200 | 2784309300 | 34050 | 34050 | 34050 | 34000 | 134 |
| 474 | 20230721 | 121100 | 2779746950 | 34050 | 34050 | 34050 | 34050 | 1 |
| 475 | 20230721 | 121000 | 2779712900 | 34000 | 34000 | 34050 | 34000 | 135 |
| 476 | 20230721 | 120900 | 2775122200 | 34000 | 34000 | 34050 | 34000 | 153 |
| 477 | 20230721 | 120800 | 2769919600 | 34000 | 34000 | 34000 | 34000 | 2 |
| 478 | 20230721 | 120700 | 2769851600 | 34000 | 34050 | 34050 | 34000 | 211 |
| 479 | 20230721 | 120600 | 2762674150 | 34050 | 34050 | 34050 | 34000 | 77 |
| 480 | 20230721 | 120500 | 2760052500 | 34100 | 34050 | 34100 | 34050 | 29 |
| 481 | 20230721 | 120400 | 2759064250 | 34050 | 34050 | 34100 | 34000 | 155 |
| 482 | 20230721 | 120300 | 2753786500 | 34050 | 34050 | 34050 | 34050 | 10 |
| 483 | 20230721 | 120200 | 2753446000 | 34000 | 34000 | 34050 | 34000 | 180 |
| 484 | 20230721 | 120100 | 2747323400 | 34000 | 34050 | 34050 | 34000 | 86 |
| 485 | 20230721 | 120000 | 2744397650 | 34050 | 34100 | 34100 | 34050 | 32 |
| 486 | 20230721 | 115900 | 2743306750 | 34000 | 34000 | 34050 | 34000 | 123 |
| 487 | 20230721 | 115800 | 2739124650 | 34050 | 34050 | 34050 | 34000 | 19 |
| 488 | 20230721 | 115700 | 2738477900 | 34000 | 34050 | 34050 | 34000 | 220 |
| 489 | 20230721 | 115600 | 2730993200 | 34050 | 34050 | 34050 | 34050 | 20 |
| 490 | 20230721 | 115500 | 2730312200 | 34100 | 34000 | 34100 | 34000 | 31 |
| 491 | 20230721 | 115400 | 2729257650 | 34100 | 34000 | 34100 | 34000 | 1039 |
| 492 | 20230721 | 115300 | 2693931250 | 34000 | 33950 | 34000 | 33950 | 142 |
| 493 | 20230721 | 115200 | 2689109600 | 33950 | 33950 | 34000 | 33950 | 47 |
| 494 | 20230721 | 115100 | 2687513100 | 34000 | 33950 | 34000 | 33900 | 269 |
| 495 | 20230721 | 115000 | 2678393000 | 33950 | 33900 | 33950 | 33900 | 121 |
| 496 | 20230721 | 114900 | 2674285200 | 33950 | 33950 | 33950 | 33900 | 137 |
| 497 | 20230721 | 114800 | 2669640150 | 33950 | 33950 | 33950 | 33900 | 180 |
| 498 | 20230721 | 114700 | 2663535450 | 33900 | 33950 | 33950 | 33900 | 102 |
| 499 | 20230721 | 114600 | 2660076850 | 33950 | 33950 | 34000 | 33950 | 52 |
| 500 | 20230721 | 114500 | 2658311300 | 34000 | 34050 | 34150 | 33950 | 951 |
| 501 | 20230721 | 114400 | 2625913050 | 34100 | 34100 | 34100 | 34050 | 250 |
| 502 | 20230721 | 114300 | 2617399200 | 34100 | 34000 | 34100 | 33900 | 2030 |
| 503 | 20230721 | 114200 | 2548553800 | 33950 | 34100 | 34100 | 33950 | 93 |
| 504 | 20230721 | 114100 | 2545391150 | 34100 | 33950 | 34100 | 33950 | 150 |
| 505 | 20230721 | 114000 | 2540297900 | 33950 | 34000 | 34150 | 33950 | 534 |
| 506 | 20230721 | 113900 | 2522146800 | 34100 | 34100 | 34150 | 34000 | 862 |
| 507 | 20230721 | 113800 | 2492713250 | 34000 | 34000 | 34000 | 33950 | 188 |
| 508 | 20230721 | 113700 | 2486321400 | 34000 | 34050 | 34100 | 34000 | 619 |
| 509 | 20230721 | 113600 | 2465266550 | 34100 | 34100 | 34100 | 34050 | 162 |
| 510 | 20230721 | 113500 | 2459748450 | 34100 | 34050 | 34150 | 34050 | 159 |
| 511 | 20230721 | 113400 | 2454332450 | 34050 | 34100 | 34100 | 34050 | 38 |
| 512 | 20230721 | 113300 | 2453036950 | 34100 | 34100 | 34150 | 34100 | 140 |
| 513 | 20230721 | 113200 | 2448262150 | 34150 | 34050 | 34150 | 34050 | 193 |
| 514 | 20230721 | 113100 | 2441685850 | 34100 | 34050 | 34100 | 34050 | 495 |
| 515 | 20230721 | 113000 | 2424812900 | 34050 | 34100 | 34100 | 34050 | 1400 |
| 516 | 20230721 | 112900 | 2377124850 | 34100 | 34100 | 34100 | 34050 | 450 |
| 517 | 20230721 | 112800 | 2361782450 | 34100 | 34200 | 34200 | 34100 | 563 |
| 518 | 20230721 | 112700 | 2342554800 | 34150 | 34150 | 34200 | 34150 | 128 |
| 519 | 20230721 | 112600 | 2338183400 | 34200 | 34200 | 34250 | 34200 | 287 |
| 520 | 20230721 | 112500 | 2328366750 | 34250 | 34300 | 34300 | 34250 | 234 |
| 521 | 20230721 | 112400 | 2320351600 | 34250 | 34250 | 34250 | 34250 | 3 |
| 522 | 20230721 | 112300 | 2320248850 | 34250 | 34300 | 34300 | 34250 | 214 |
| 523 | 20230721 | 112200 | 2312916000 | 34300 | 34350 | 34350 | 34250 | 613 |
| 524 | 20230721 | 112100 | 2291902950 | 34300 | 34300 | 34350 | 34300 | 19 |
| 525 | 20230721 | 112000 | 2291250650 | 34350 | 34300 | 34350 | 34300 | 447 |
| 526 | 20230721 | 111900 | 2275910650 | 34300 | 34350 | 34350 | 34300 | 45 |
| 527 | 20230721 | 111800 | 2274365700 | 34350 | 34350 | 34400 | 34350 | 310 |
| 528 | 20230721 | 111700 | 2263716600 | 34400 | 34400 | 34400 | 34400 | 34 |
| 529 | 20230721 | 111600 | 2262547000 | 34450 | 34400 | 34450 | 34400 | 444 |
| 530 | 20230721 | 111500 | 2247272700 | 34400 | 34450 | 34450 | 34400 | 133 |
| 531 | 20230721 | 111400 | 2242696900 | 34450 | 34450 | 34450 | 34400 | 70 |
| 532 | 20230721 | 111300 | 2240285500 | 34450 | 34500 | 34500 | 34450 | 97 |
| 533 | 20230721 | 111200 | 2236943150 | 34450 | 34500 | 34500 | 34450 | 419 |
| 534 | 20230721 | 111100 | 2222494850 | 34500 | 34450 | 34500 | 34450 | 501 |
| 535 | 20230721 | 111000 | 2205234150 | 34450 | 34500 | 34500 | 34450 | 158 |
| 536 | 20230721 | 110900 | 2199791000 | 34500 | 34450 | 34500 | 34450 | 144 |
| 537 | 20230721 | 110800 | 2194829650 | 34450 | 34500 | 34500 | 34450 | 148 |
| 538 | 20230721 | 110700 | 2189724250 | 34450 | 34450 | 34500 | 34450 | 267 |
| 539 | 20230721 | 110600 | 2180519000 | 34450 | 34500 | 34500 | 34450 | 42 |
| 540 | 20230721 | 110500 | 2179070550 | 34450 | 34450 | 34500 | 34450 | 149 |
| 541 | 20230721 | 110400 | 2173936900 | 34500 | 34500 | 34500 | 34450 | 188 |
| 542 | 20230721 | 110300 | 2167459600 | 34450 | 34450 | 34450 | 34400 | 340 |
| 543 | 20230721 | 110200 | 2155746700 | 34400 | 34450 | 34450 | 34400 | 152 |
| 544 | 20230721 | 110100 | 2150516350 | 34400 | 34450 | 34450 | 34400 | 22 |
| 545 | 20230721 | 110000 | 2149758900 | 34400 | 34400 | 34400 | 34400 | 227 |
| 546 | 20230721 | 105900 | 2141950100 | 34450 | 34400 | 34450 | 34400 | 330 |
| 547 | 20230721 | 105800 | 2130591000 | 34450 | 34450 | 34450 | 34400 | 86 |
| 548 | 20230721 | 105700 | 2127630500 | 34450 | 34400 | 34450 | 34400 | 160 |
| 549 | 20230721 | 105600 | 2122125050 | 34400 | 34450 | 34450 | 34400 | 24 |
| 550 | 20230721 | 105500 | 2121298800 | 34450 | 34400 | 34450 | 34400 | 3 |
| 551 | 20230721 | 105400 | 2121195500 | 34450 | 34450 | 34450 | 34400 | 408 |
| 552 | 20230721 | 105300 | 2107140050 | 34450 | 34500 | 34500 | 34450 | 62 |
| 553 | 20230721 | 105200 | 2105003600 | 34500 | 34500 | 34500 | 34450 | 43 |
| 554 | 20230721 | 105100 | 2103520300 | 34500 | 34450 | 34500 | 34450 | 143 |
| 555 | 20230721 | 105000 | 2098593300 | 34500 | 34450 | 34500 | 34450 | 106 |
| 556 | 20230721 | 104900 | 2094941500 | 34450 | 34450 | 34450 | 34450 | 75 |
| 557 | 20230721 | 104800 | 2092357750 | 34400 | 34450 | 34450 | 34400 | 24 |
| 558 | 20230721 | 104700 | 2091531100 | 34450 | 34450 | 34450 | 34450 | 106 |
| 559 | 20230721 | 104600 | 2087879400 | 34450 | 34500 | 34500 | 34400 | 284 |
| 560 | 20230721 | 104500 | 2078097100 | 34450 | 34450 | 34500 | 34450 | 182 |
| 561 | 20230721 | 104400 | 2071826800 | 34450 | 34400 | 34450 | 34400 | 582 |
| 562 | 20230721 | 104300 | 2051777400 | 34450 | 34450 | 34450 | 34400 | 18 |
| 563 | 20230721 | 104200 | 2051157550 | 34450 | 34450 | 34450 | 34400 | 626 |
| 564 | 20230721 | 104100 | 2029591900 | 34500 | 34500 | 34500 | 34450 | 73 |
| 565 | 20230721 | 104000 | 2027073800 | 34500 | 34500 | 34500 | 34450 | 342 |
| 566 | 20230721 | 103900 | 2015289800 | 34450 | 34500 | 34500 | 34450 | 696 |
| 567 | 20230721 | 103800 | 1991309850 | 34500 | 34450 | 34500 | 34400 | 143 |
| 568 | 20230721 | 103700 | 1986384900 | 34450 | 34450 | 34450 | 34450 | 74 |
| 569 | 20230721 | 103600 | 1983835600 | 34450 | 34450 | 34450 | 34400 | 46 |
| 570 | 20230721 | 103500 | 1982252150 | 34450 | 34350 | 34450 | 34300 | 2350 |
| 571 | 20230721 | 103400 | 1901464350 | 34350 | 34300 | 34350 | 34300 | 36 |
| 572 | 20230721 | 103300 | 1900228950 | 34350 | 34350 | 34350 | 34300 | 16 |
| 573 | 20230721 | 103200 | 1899679900 | 34350 | 34350 | 34350 | 34350 | 65 |
| 574 | 20230721 | 103100 | 1897447150 | 34350 | 34350 | 34350 | 34350 | 2 |
| 575 | 20230721 | 103000 | 1897378450 | 34350 | 34350 | 34350 | 34300 | 77 |
| 576 | 20230721 | 102900 | 1894736650 | 34350 | 34350 | 34350 | 34350 | 13 |
| 577 | 20230721 | 102800 | 1894290100 | 34300 | 34300 | 34300 | 34300 | 1 |
| 578 | 20230721 | 102700 | 1894255800 | 34300 | 34300 | 34350 | 34300 | 542 |
| 579 | 20230721 | 102600 | 1875664050 | 34300 | 34300 | 34300 | 34300 | 48 |
| 580 | 20230721 | 102500 | 1874017650 | 34300 | 34200 | 34300 | 34150 | 413 |
| 581 | 20230721 | 102400 | 1859881650 | 34150 | 34200 | 34200 | 34150 | 115 |
| 582 | 20230721 | 102300 | 1855951600 | 34200 | 34200 | 34200 | 34150 | 178 |
| 583 | 20230721 | 102200 | 1849869850 | 34150 | 34200 | 34200 | 34150 | 450 |
| 584 | 20230721 | 102100 | 1834479900 | 34200 | 34250 | 34250 | 34200 | 112 |
| 585 | 20230721 | 102000 | 1830648300 | 34250 | 34200 | 34250 | 34200 | 63 |
| 586 | 20230721 | 101900 | 1828493050 | 34250 | 34250 | 34300 | 34250 | 785 |
| 587 | 20230721 | 101800 | 1801606150 | 34250 | 34300 | 34300 | 34250 | 580 |
| 588 | 20230721 | 101700 | 1781739250 | 34300 | 34350 | 34350 | 34300 | 203 |
| 589 | 20230721 | 101600 | 1774776100 | 34350 | 34350 | 34350 | 34300 | 19 |
| 590 | 20230721 | 101500 | 1774124100 | 34350 | 34350 | 34350 | 34350 | 13 |
| 591 | 20230721 | 101400 | 1773677550 | 34300 | 34350 | 34350 | 34300 | 351 |
| 592 | 20230721 | 101300 | 1761630000 | 34350 | 34300 | 34350 | 34300 | 1898 |
| 593 | 20230721 | 101200 | 1696525900 | 34300 | 34250 | 34300 | 34250 | 150 |
| 594 | 20230721 | 101100 | 1691382700 | 34250 | 34300 | 34300 | 34250 | 144 |
| 595 | 20230721 | 101000 | 1686450500 | 34250 | 34250 | 34300 | 34250 | 23 |
| 596 | 20230721 | 100900 | 1685662150 | 34300 | 34300 | 34300 | 34250 | 34 |
| 597 | 20230721 | 100800 | 1684496450 | 34250 | 34300 | 34300 | 34250 | 113 |
| 598 | 20230721 | 100700 | 1680621100 | 34300 | 34300 | 34300 | 34250 | 90 |
| 599 | 20230721 | 100600 | 1677534950 | 34300 | 34300 | 34300 | 34300 | 34 |
| 600 | 20230721 | 100500 | 1676368750 | 34300 | 34350 | 34400 | 34300 | 854 |
| 601 | 20230721 | 100400 | 1647035750 | 34350 | 34500 | 34550 | 34350 | 1393 |
| 602 | 20230721 | 100300 | 1599016700 | 34500 | 34500 | 34550 | 34500 | 38 |
| 603 | 20230721 | 100200 | 1597704850 | 34500 | 34550 | 34550 | 34500 | 502 |
| 604 | 20230721 | 100100 | 1580384700 | 34500 | 34500 | 34550 | 34500 | 287 |
| 605 | 20230721 | 100000 | 1570477650 | 34550 | 34500 | 34550 | 34500 | 1012 |
| 606 | 20230721 | 095900 | 1535526300 | 34450 | 34400 | 34500 | 34350 | 4163 |
| 607 | 20230721 | 095800 | 1392182900 | 34400 | 34250 | 34400 | 34250 | 352 |
| 608 | 20230721 | 095700 | 1380092450 | 34250 | 34250 | 34300 | 34250 | 915 |
| 609 | 20230721 | 095600 | 1348738200 | 34250 | 34300 | 34350 | 34200 | 1651 |
| 610 | 20230721 | 095500 | 1292153600 | 34350 | 34300 | 34350 | 34300 | 38 |
| 611 | 20230721 | 095400 | 1290848800 | 34300 | 34250 | 34350 | 34250 | 1988 |
| 612 | 20230721 | 095300 | 1222666450 | 34250 | 34300 | 34300 | 34250 | 1267 |
| 613 | 20230721 | 095200 | 1179248300 | 34300 | 34250 | 34300 | 34250 | 40 |
| 614 | 20230721 | 095100 | 1177877600 | 34250 | 34250 | 34250 | 34200 | 268 |
| 615 | 20230721 | 095000 | 1168698650 | 34250 | 34250 | 34250 | 34250 | 20 |
| 616 | 20230721 | 094900 | 1168013650 | 34250 | 34250 | 34300 | 34250 | 300 |
| 617 | 20230721 | 094800 | 1157738600 | 34250 | 34300 | 34300 | 34250 | 43 |
| 618 | 20230721 | 094700 | 1156264700 | 34300 | 34300 | 34300 | 34250 | 54 |
| 619 | 20230721 | 094600 | 1154413950 | 34300 | 34350 | 34350 | 34300 | 379 |
| 620 | 20230721 | 094500 | 1141410400 | 34400 | 34400 | 34450 | 34350 | 63 |
| 621 | 20230721 | 094400 | 1139243250 | 34400 | 34450 | 34500 | 34400 | 232 |
| 622 | 20230721 | 094300 | 1131260800 | 34500 | 34450 | 34500 | 34400 | 459 |
| 623 | 20230721 | 094200 | 1115447550 | 34400 | 34450 | 34450 | 34400 | 499 |
| 624 | 20230721 | 094100 | 1098264550 | 34450 | 34450 | 34450 | 34400 | 800 |
| 625 | 20230721 | 094000 | 1070705050 | 34450 | 34550 | 34550 | 34400 | 172 |
| 626 | 20230721 | 093900 | 1064779300 | 34550 | 34600 | 34650 | 34550 | 4383 |
| 627 | 20230721 | 093800 | 913189650 | 34550 | 34350 | 34550 | 34350 | 3281 |
| 628 | 20230721 | 093700 | 800240250 | 34350 | 34400 | 34400 | 34300 | 787 |
| 629 | 20230721 | 093600 | 773209200 | 34400 | 34350 | 34400 | 34350 | 922 |
| 630 | 20230721 | 093500 | 741521500 | 34300 | 34150 | 34300 | 34100 | 2307 |
| 631 | 20230721 | 093400 | 662576150 | 34150 | 34100 | 34150 | 34100 | 66 |
| 632 | 20230721 | 093300 | 660325500 | 34100 | 34100 | 34150 | 34100 | 164 |
| 633 | 20230721 | 093200 | 654733050 | 34100 | 34100 | 34100 | 34100 | 259 |
| 634 | 20230721 | 093100 | 645901150 | 34100 | 34100 | 34150 | 34100 | 880 |
| 635 | 20230721 | 093000 | 615892800 | 34150 | 34100 | 34150 | 34100 | 71 |
| 636 | 20230721 | 092900 | 613468550 | 34150 | 34100 | 34150 | 34100 | 414 |
| 637 | 20230721 | 092800 | 599333100 | 34150 | 34100 | 34150 | 34100 | 214 |
| 638 | 20230721 | 092700 | 592033800 | 34050 | 34100 | 34100 | 34050 | 6 |
| 639 | 20230721 | 092600 | 591829350 | 34100 | 34100 | 34100 | 34100 | 14 |
| 640 | 20230721 | 092500 | 591351950 | 34100 | 34050 | 34150 | 34050 | 273 |
| 641 | 20230721 | 092400 | 582045150 | 34150 | 34250 | 34250 | 34150 | 815 |
| 642 | 20230721 | 092300 | 554173150 | 34200 | 34300 | 34350 | 34200 | 1359 |
| 643 | 20230721 | 092200 | 507580050 | 34300 | 33950 | 34300 | 33900 | 4450 |
| 644 | 20230721 | 092100 | 355817600 | 33950 | 33850 | 33950 | 33850 | 720 |
| 645 | 20230721 | 092000 | 331433200 | 33850 | 33850 | 33850 | 33800 | 280 |
| 646 | 20230721 | 091900 | 321960700 | 33800 | 33800 | 33850 | 33800 | 251 |
| 647 | 20230721 | 091800 | 313471800 | 33800 | 33750 | 33900 | 33750 | 168 |
| 648 | 20230721 | 091700 | 307793700 | 33900 | 33750 | 33900 | 33750 | 668 |
| 649 | 20230721 | 091600 | 285236300 | 33750 | 33700 | 33750 | 33700 | 147 |
| 650 | 20230721 | 091500 | 280275400 | 33750 | 33750 | 33750 | 33700 | 80 |
| 651 | 20230721 | 091400 | 277578000 | 33700 | 33750 | 33750 | 33700 | 34 |
| 652 | 20230721 | 091300 | 276431650 | 33750 | 33700 | 33750 | 33650 | 261 |
| 653 | 20230721 | 091200 | 267636700 | 33700 | 33700 | 33700 | 33650 | 161 |
| 654 | 20230721 | 091100 | 262211650 | 33650 | 33550 | 33650 | 33500 | 1074 |
| 655 | 20230721 | 091000 | 226141250 | 33550 | 33650 | 33700 | 33550 | 1010 |
| 656 | 20230721 | 090900 | 192207050 | 33650 | 33750 | 33750 | 33650 | 205 |
| 657 | 20230721 | 090800 | 185297750 | 33750 | 33750 | 33750 | 33650 | 116 |
| 658 | 20230721 | 090700 | 181389150 | 33750 | 33700 | 33750 | 33700 | 357 |
| 659 | 20230721 | 090600 | 169357750 | 33700 | 33800 | 33800 | 33700 | 537 |
| 660 | 20230721 | 090500 | 151247650 | 33900 | 33850 | 33900 | 33800 | 361 |
| 661 | 20230721 | 090400 | 139036450 | 33900 | 33950 | 34150 | 33850 | 891 |
| 662 | 20230721 | 090300 | 108826650 | 34150 | 34050 | 34150 | 33900 | 653 |
| 663 | 20230721 | 090200 | 86640000 | 34050 | 33900 | 34050 | 33850 | 955 |
| 664 | 20230721 | 090100 | 54306450 | 33900 | 33950 | 34150 | 33900 | 391 |
| 665 | 20230721 | 090000 | 41008150 | 34150 | 33950 | 34150 | 33950 | 1061 |