36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 3 | 20230721 | 201800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20230721 | 201700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20230721 | 201600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20230721 | 201500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20230721 | 201400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20230721 | 201300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20230721 | 201200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20230721 | 201100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20230721 | 201000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20230721 | 200900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20230721 | 200800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20230721 | 200700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20230721 | 200600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20230721 | 200500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20230721 | 200400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20230721 | 200300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20230721 | 200200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20230721 | 200100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20230721 | 200000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20230721 | 195900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20230721 | 195800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20230721 | 195700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20230721 | 195600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20230721 | 195500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20230721 | 195400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20230721 | 195300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20230721 | 195200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20230721 | 195100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20230721 | 195000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20230721 | 194900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 33 | 20230721 | 194800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20230721 | 194700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20230721 | 194600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20230721 | 194500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20230721 | 194400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20230721 | 194300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20230721 | 194200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20230721 | 194100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20230721 | 194000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20230721 | 193900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20230721 | 193800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20230721 | 193700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20230721 | 193600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20230721 | 193500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20230721 | 193400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20230721 | 193300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20230721 | 193200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20230721 | 193100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20230721 | 193000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20230721 | 192900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20230721 | 192800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20230721 | 192700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20230721 | 192600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20230721 | 192500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20230721 | 192400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20230721 | 192300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20230721 | 192200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20230721 | 192100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20230721 | 192000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20230721 | 191900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 63 | 20230721 | 191800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20230721 | 191700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20230721 | 191600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20230721 | 191500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20230721 | 191400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20230721 | 191300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20230721 | 191200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20230721 | 191100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20230721 | 191000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20230721 | 190900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20230721 | 190800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20230721 | 190700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20230721 | 190600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20230721 | 190500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20230721 | 190400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20230721 | 190300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20230721 | 190200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20230721 | 190100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20230721 | 190000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20230721 | 185900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20230721 | 185800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20230721 | 185700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20230721 | 185600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20230721 | 185500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20230721 | 185400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20230721 | 185300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20230721 | 185200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20230721 | 185100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20230721 | 185000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20230721 | 184900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 93 | 20230721 | 184800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20230721 | 184700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20230721 | 184600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20230721 | 184500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20230721 | 184400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20230721 | 184300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20230721 | 184200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20230721 | 184100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20230721 | 184000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20230721 | 183900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20230721 | 183800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20230721 | 183700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20230721 | 183600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20230721 | 183500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20230721 | 183400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20230721 | 183300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20230721 | 183200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20230721 | 183100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20230721 | 183000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20230721 | 182900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20230721 | 182800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20230721 | 182700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20230721 | 182600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20230721 | 182500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20230721 | 182400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20230721 | 182300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20230721 | 182200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20230721 | 182100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20230721 | 182000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20230721 | 181900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 123 | 20230721 | 181800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20230721 | 181700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20230721 | 181600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20230721 | 181500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20230721 | 181400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20230721 | 181300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20230721 | 181200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20230721 | 181100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20230721 | 181000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20230721 | 180900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20230721 | 180800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20230721 | 180700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20230721 | 180600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20230721 | 180500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20230721 | 180400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20230721 | 180300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20230721 | 180200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20230721 | 180100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20230721 | 180000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20230721 | 175900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20230721 | 175800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20230721 | 175700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20230721 | 175600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20230721 | 175500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20230721 | 175400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20230721 | 175300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20230721 | 175200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20230721 | 175100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20230721 | 175000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20230721 | 174900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 153 | 20230721 | 174800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20230721 | 174700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20230721 | 174600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20230721 | 174500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20230721 | 174400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20230721 | 174300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20230721 | 174200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20230721 | 174100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20230721 | 174000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20230721 | 173900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20230721 | 173800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20230721 | 173700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20230721 | 173600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20230721 | 173500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20230721 | 173400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20230721 | 173300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20230721 | 173200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20230721 | 173100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20230721 | 173000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20230721 | 172900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20230721 | 172800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20230721 | 172700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20230721 | 172600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20230721 | 172500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20230721 | 172400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20230721 | 172300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20230721 | 172200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20230721 | 172100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20230721 | 172000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20230721 | 171900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 183 | 20230721 | 171800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20230721 | 171700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20230721 | 171600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20230721 | 171500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20230721 | 171400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20230721 | 171300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20230721 | 171200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20230721 | 171100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20230721 | 171000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20230721 | 170900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20230721 | 170800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20230721 | 170700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20230721 | 170600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20230721 | 170500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20230721 | 170400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20230721 | 170300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20230721 | 170200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20230721 | 170100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20230721 | 170000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20230721 | 165900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20230721 | 165800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20230721 | 165700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20230721 | 165600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20230721 | 165500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20230721 | 165400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20230721 | 165300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20230721 | 165200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20230721 | 165100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20230721 | 165000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20230721 | 164900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 213 | 20230721 | 164800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20230721 | 164700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20230721 | 164600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20230721 | 164500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20230721 | 164400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20230721 | 164300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20230721 | 164200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20230721 | 164100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20230721 | 164000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20230721 | 163900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20230721 | 163800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20230721 | 163700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20230721 | 163600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20230721 | 163500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20230721 | 163400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20230721 | 163300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20230721 | 163200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20230721 | 163100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20230721 | 163000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20230721 | 162900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20230721 | 162800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20230721 | 162700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20230721 | 162600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20230721 | 162500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20230721 | 162400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20230721 | 162300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20230721 | 162200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20230721 | 162100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20230721 | 162000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20230721 | 161900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 243 | 20230721 | 161800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20230721 | 161700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20230721 | 161600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20230721 | 161500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20230721 | 161400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20230721 | 161300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20230721 | 161200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20230721 | 161100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20230721 | 161000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20230721 | 160900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20230721 | 160800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20230721 | 160700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20230721 | 160600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20230721 | 160500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20230721 | 160400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20230721 | 160300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20230721 | 160200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20230721 | 160100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20230721 | 160000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20230721 | 155900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20230721 | 155800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20230721 | 155700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20230721 | 155600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20230721 | 155500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20230721 | 155400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20230721 | 155300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20230721 | 155200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20230721 | 155100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20230721 | 155000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20230721 | 154900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 273 | 20230721 | 154800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20230721 | 154700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20230721 | 154600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20230721 | 154500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20230721 | 154400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20230721 | 154300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20230721 | 154200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20230721 | 154100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20230721 | 154000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20230721 | 153900 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20230721 | 153800 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20230721 | 153700 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20230721 | 153600 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20230721 | 153500 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20230721 | 153400 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20230721 | 153300 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20230721 | 153200 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20230721 | 153100 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20230721 | 153000 | 6029788500 | 48400 | 48400 | 48400 | 48400 | 4665 |
| 292 | 20230721 | 152900 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 293 | 20230721 | 152800 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 294 | 20230721 | 152700 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 295 | 20230721 | 152600 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 296 | 20230721 | 152500 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 297 | 20230721 | 152400 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 298 | 20230721 | 152300 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 299 | 20230721 | 152200 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 300 | 20230721 | 152100 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 301 | 20230721 | 152000 | 5804002500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 302 | 20230721 | 151900 | 5804002500 | 48250 | 48150 | 48300 | 48150 | 73 |
| 303 | 20230721 | 151800 | 5800478900 | 48300 | 48150 | 48300 | 48150 | 55 |
| 304 | 20230721 | 151700 | 5797829250 | 48150 | 48150 | 48350 | 48100 | 638 |
| 305 | 20230721 | 151600 | 5767122950 | 48250 | 48150 | 48350 | 48150 | 542 |
| 306 | 20230721 | 151500 | 5741005000 | 48200 | 48250 | 48350 | 48150 | 1173 |
| 307 | 20230721 | 151400 | 5684476300 | 48250 | 48350 | 48350 | 48200 | 1066 |
| 308 | 20230721 | 151300 | 5633065850 | 48400 | 48300 | 48400 | 48200 | 886 |
| 309 | 20230721 | 151200 | 5590301000 | 48300 | 48300 | 48350 | 48200 | 561 |
| 310 | 20230721 | 151100 | 5563228750 | 48250 | 48250 | 48400 | 48200 | 560 |
| 311 | 20230721 | 151000 | 5536194150 | 48200 | 48300 | 48400 | 48200 | 770 |
| 312 | 20230721 | 150900 | 5499022750 | 48300 | 48250 | 48300 | 48200 | 880 |
| 313 | 20230721 | 150800 | 5456558450 | 48250 | 48250 | 48350 | 48250 | 550 |
| 314 | 20230721 | 150700 | 5430011050 | 48300 | 48300 | 48300 | 48250 | 610 |
| 315 | 20230721 | 150600 | 5400571350 | 48250 | 48250 | 48400 | 48250 | 699 |
| 316 | 20230721 | 150500 | 5366821250 | 48400 | 48250 | 48400 | 48250 | 802 |
| 317 | 20230721 | 150400 | 5328074000 | 48250 | 48300 | 48350 | 48200 | 669 |
| 318 | 20230721 | 150300 | 5295783650 | 48350 | 48250 | 48350 | 48250 | 811 |
| 319 | 20230721 | 150200 | 5256645450 | 48300 | 48250 | 48400 | 48200 | 447 |
| 320 | 20230721 | 150100 | 5235075050 | 48300 | 48250 | 48300 | 48200 | 1001 |
| 321 | 20230721 | 150000 | 5186767850 | 48250 | 48350 | 48400 | 48250 | 692 |
| 322 | 20230721 | 145900 | 5153343050 | 48350 | 48150 | 48350 | 48100 | 1206 |
| 323 | 20230721 | 145800 | 5095180100 | 48150 | 48200 | 48250 | 48150 | 367 |
| 324 | 20230721 | 145700 | 5077491000 | 48200 | 48200 | 48400 | 48200 | 932 |
| 325 | 20230721 | 145600 | 5032523500 | 48200 | 48200 | 48400 | 48150 | 717 |
| 326 | 20230721 | 145500 | 4997952550 | 48150 | 48250 | 48300 | 48150 | 692 |
| 327 | 20230721 | 145400 | 4964595900 | 48250 | 48250 | 48400 | 48150 | 651 |
| 328 | 20230721 | 145300 | 4933186550 | 48200 | 48300 | 48350 | 48200 | 593 |
| 329 | 20230721 | 145200 | 4904560500 | 48300 | 48200 | 48400 | 48200 | 605 |
| 330 | 20230721 | 145100 | 4875334850 | 48200 | 48150 | 48300 | 48150 | 692 |
| 331 | 20230721 | 145000 | 4841959950 | 48250 | 48250 | 48250 | 48150 | 729 |
| 332 | 20230721 | 144900 | 4806817750 | 48250 | 48150 | 48250 | 48100 | 741 |
| 333 | 20230721 | 144800 | 4771108200 | 48200 | 48200 | 48250 | 48150 | 850 |
| 334 | 20230721 | 144700 | 4730143800 | 48200 | 48150 | 48250 | 48100 | 812 |
| 335 | 20230721 | 144600 | 4691033500 | 48150 | 48200 | 48250 | 48150 | 550 |
| 336 | 20230721 | 144500 | 4664525550 | 48200 | 48200 | 48250 | 48100 | 673 |
| 337 | 20230721 | 144400 | 4632100100 | 48250 | 48200 | 48250 | 48150 | 718 |
| 338 | 20230721 | 144300 | 4597509650 | 48200 | 48150 | 48300 | 48150 | 466 |
| 339 | 20230721 | 144200 | 4575043050 | 48150 | 48150 | 48350 | 48100 | 1221 |
| 340 | 20230721 | 144100 | 4516203050 | 48150 | 48250 | 48450 | 48150 | 792 |
| 341 | 20230721 | 144000 | 4477981550 | 48200 | 48250 | 48250 | 48150 | 712 |
| 342 | 20230721 | 143900 | 4443669250 | 48250 | 48250 | 48300 | 48250 | 808 |
| 343 | 20230721 | 143800 | 4404679150 | 48250 | 48350 | 48400 | 48250 | 601 |
| 344 | 20230721 | 143700 | 4375644300 | 48350 | 48400 | 48450 | 48300 | 274 |
| 345 | 20230721 | 143600 | 4362389750 | 48350 | 48400 | 48450 | 48350 | 313 |
| 346 | 20230721 | 143500 | 4347247200 | 48400 | 48400 | 48450 | 48350 | 265 |
| 347 | 20230721 | 143400 | 4334421150 | 48450 | 48450 | 48450 | 48400 | 106 |
| 348 | 20230721 | 143300 | 4329286500 | 48450 | 48350 | 48450 | 48250 | 233 |
| 349 | 20230721 | 143200 | 4318016150 | 48350 | 48500 | 48500 | 48300 | 108 |
| 350 | 20230721 | 143100 | 4312792450 | 48500 | 48350 | 48500 | 48300 | 902 |
| 351 | 20230721 | 143000 | 4269141500 | 48400 | 48250 | 48400 | 48200 | 229 |
| 352 | 20230721 | 142900 | 4258088650 | 48250 | 48300 | 48400 | 48250 | 304 |
| 353 | 20230721 | 142800 | 4243410850 | 48300 | 48300 | 48400 | 48300 | 83 |
| 354 | 20230721 | 142700 | 4239401350 | 48250 | 48250 | 48400 | 48250 | 630 |
| 355 | 20230721 | 142600 | 4208985100 | 48250 | 48250 | 48250 | 48200 | 380 |
| 356 | 20230721 | 142500 | 4190661650 | 48250 | 48250 | 48250 | 48200 | 169 |
| 357 | 20230721 | 142400 | 4182513250 | 48250 | 48350 | 48350 | 48250 | 185 |
| 358 | 20230721 | 142300 | 4173583200 | 48400 | 48250 | 48400 | 48200 | 660 |
| 359 | 20230721 | 142200 | 4141707650 | 48250 | 48250 | 48250 | 48150 | 344 |
| 360 | 20230721 | 142100 | 4125132500 | 48250 | 48200 | 48300 | 48200 | 128 |
| 361 | 20230721 | 142000 | 4118955350 | 48150 | 48200 | 48250 | 48150 | 412 |
| 362 | 20230721 | 141900 | 4099107300 | 48200 | 48150 | 48200 | 48150 | 325 |
| 363 | 20230721 | 141800 | 4083455500 | 48200 | 48250 | 48250 | 48150 | 115 |
| 364 | 20230721 | 141700 | 4077911850 | 48150 | 48350 | 48350 | 48150 | 444 |
| 365 | 20230721 | 141600 | 4056497900 | 48300 | 48300 | 48350 | 48250 | 206 |
| 366 | 20230721 | 141500 | 4046551000 | 48300 | 48350 | 48350 | 48250 | 352 |
| 367 | 20230721 | 141400 | 4029559850 | 48350 | 48350 | 48350 | 48250 | 200 |
| 368 | 20230721 | 141300 | 4019900900 | 48350 | 48400 | 48400 | 48300 | 192 |
| 369 | 20230721 | 141200 | 4010620350 | 48350 | 48350 | 48350 | 48300 | 311 |
| 370 | 20230721 | 141100 | 3995592750 | 48400 | 48450 | 48450 | 48400 | 97 |
| 371 | 20230721 | 141000 | 3990895650 | 48450 | 48350 | 48450 | 48250 | 588 |
| 372 | 20230721 | 140900 | 3962454950 | 48350 | 48300 | 48350 | 48300 | 200 |
| 373 | 20230721 | 140800 | 3952792350 | 48350 | 48300 | 48350 | 48250 | 343 |
| 374 | 20230721 | 140700 | 3936232600 | 48300 | 48300 | 48350 | 48300 | 231 |
| 375 | 20230721 | 140600 | 3925074450 | 48300 | 48400 | 48450 | 48250 | 455 |
| 376 | 20230721 | 140500 | 3903065050 | 48400 | 48450 | 48450 | 48300 | 298 |
| 377 | 20230721 | 140400 | 3888661900 | 48450 | 48200 | 48450 | 48200 | 1167 |
| 378 | 20230721 | 140300 | 3832293850 | 48200 | 48150 | 48250 | 48150 | 375 |
| 379 | 20230721 | 140200 | 3814218600 | 48150 | 48150 | 48150 | 48100 | 205 |
| 380 | 20230721 | 140100 | 3804354450 | 48150 | 48250 | 48250 | 48100 | 169 |
| 381 | 20230721 | 140000 | 3796220400 | 48250 | 48200 | 48250 | 48100 | 283 |
| 382 | 20230721 | 135900 | 3782592900 | 48150 | 48150 | 48150 | 48100 | 177 |
| 383 | 20230721 | 135800 | 3774076000 | 48150 | 48150 | 48250 | 48100 | 260 |
| 384 | 20230721 | 135700 | 3761553950 | 48300 | 48100 | 48300 | 48100 | 656 |
| 385 | 20230721 | 135600 | 3729926400 | 48100 | 48150 | 48300 | 48050 | 232 |
| 386 | 20230721 | 135500 | 3718764450 | 48150 | 48150 | 48150 | 48050 | 221 |
| 387 | 20230721 | 135400 | 3708134450 | 48150 | 48150 | 48150 | 48050 | 314 |
| 388 | 20230721 | 135300 | 3693033100 | 48150 | 48100 | 48250 | 48100 | 232 |
| 389 | 20230721 | 135200 | 3681864850 | 48250 | 48050 | 48250 | 48050 | 227 |
| 390 | 20230721 | 135100 | 3670944700 | 48100 | 48050 | 48100 | 48050 | 279 |
| 391 | 20230721 | 135000 | 3657536200 | 48100 | 48100 | 48100 | 48000 | 139 |
| 392 | 20230721 | 134900 | 3650862700 | 48100 | 48050 | 48100 | 48000 | 295 |
| 393 | 20230721 | 134800 | 3636697000 | 48050 | 48050 | 48100 | 48000 | 158 |
| 394 | 20230721 | 134700 | 3629104950 | 48100 | 48050 | 48250 | 48050 | 437 |
| 395 | 20230721 | 134600 | 3608085100 | 48100 | 48050 | 48100 | 48050 | 241 |
| 396 | 20230721 | 134500 | 3596504750 | 48100 | 48100 | 48100 | 48050 | 142 |
| 397 | 20230721 | 134400 | 3589680500 | 48100 | 48050 | 48250 | 48050 | 251 |
| 398 | 20230721 | 134300 | 3577600000 | 48050 | 48000 | 48100 | 48000 | 344 |
| 399 | 20230721 | 134200 | 3561073950 | 48000 | 48050 | 48100 | 48000 | 238 |
| 400 | 20230721 | 134100 | 3549649100 | 48050 | 48050 | 48050 | 48000 | 289 |
| 401 | 20230721 | 134000 | 3535770800 | 48000 | 48050 | 48050 | 48000 | 330 |
| 402 | 20230721 | 133900 | 3519930350 | 48000 | 48050 | 48050 | 48000 | 878 |
| 403 | 20230721 | 133800 | 3477782850 | 48100 | 48050 | 48100 | 48050 | 131 |
| 404 | 20230721 | 133700 | 3471488150 | 48050 | 48100 | 48100 | 48050 | 244 |
| 405 | 20230721 | 133600 | 3459763650 | 48050 | 48200 | 48200 | 48050 | 142 |
| 406 | 20230721 | 133500 | 3452923200 | 48050 | 48200 | 48250 | 48050 | 471 |
| 407 | 20230721 | 133400 | 3430259350 | 48250 | 48050 | 48250 | 48050 | 119 |
| 408 | 20230721 | 133300 | 3424540800 | 48050 | 48300 | 48300 | 48050 | 236 |
| 409 | 20230721 | 133200 | 3413194350 | 48100 | 48050 | 48300 | 48050 | 535 |
| 410 | 20230721 | 133100 | 3387422300 | 48250 | 48000 | 48250 | 48000 | 846 |
| 411 | 20230721 | 133000 | 3346705550 | 48000 | 48050 | 48050 | 47950 | 397 |
| 412 | 20230721 | 132900 | 3327641000 | 48100 | 48100 | 48100 | 48000 | 357 |
| 413 | 20230721 | 132800 | 3310485750 | 48050 | 48150 | 48150 | 48000 | 483 |
| 414 | 20230721 | 132700 | 3287275500 | 48200 | 48050 | 48200 | 48050 | 227 |
| 415 | 20230721 | 132600 | 3276364950 | 48100 | 48100 | 48100 | 48100 | 133 |
| 416 | 20230721 | 132500 | 3269967650 | 48050 | 48050 | 48100 | 48050 | 24 |
| 417 | 20230721 | 132400 | 3268814300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 418 | 20230721 | 132300 | 3268814300 | 48100 | 48050 | 48100 | 48050 | 14 |
| 419 | 20230721 | 132200 | 3268141450 | 48100 | 48000 | 48200 | 48000 | 1675 |
| 420 | 20230721 | 132100 | 3187670100 | 47950 | 48000 | 48000 | 47950 | 50 |
| 421 | 20230721 | 132000 | 3185272150 | 48000 | 47950 | 48000 | 47950 | 12 |
| 422 | 20230721 | 131900 | 3184696700 | 48000 | 48000 | 48000 | 48000 | 9 |
| 423 | 20230721 | 131800 | 3184264700 | 48000 | 48000 | 48050 | 48000 | 639 |
| 424 | 20230721 | 131700 | 3153592550 | 48050 | 48050 | 48050 | 48050 | 56 |
| 425 | 20230721 | 131600 | 3150901750 | 48050 | 48050 | 48050 | 48000 | 60 |
| 426 | 20230721 | 131500 | 3148021300 | 48050 | 48050 | 48050 | 48050 | 73 |
| 427 | 20230721 | 131400 | 3144513650 | 48000 | 48050 | 48050 | 48000 | 27 |
| 428 | 20230721 | 131300 | 3143217500 | 48000 | 48000 | 48000 | 48000 | 18 |
| 429 | 20230721 | 131200 | 3142353500 | 48050 | 48050 | 48050 | 48050 | 3 |
| 430 | 20230721 | 131100 | 3142209350 | 48000 | 48000 | 48050 | 48000 | 635 |
| 431 | 20230721 | 131000 | 3111728700 | 48000 | 48050 | 48050 | 48000 | 19 |
| 432 | 20230721 | 130900 | 3110816300 | 48000 | 48000 | 48050 | 48000 | 343 |
| 433 | 20230721 | 130800 | 3094352000 | 48050 | 48000 | 48050 | 48000 | 183 |
| 434 | 20230721 | 130700 | 3085567850 | 48050 | 48050 | 48050 | 48050 | 4 |
| 435 | 20230721 | 130600 | 3085375650 | 48000 | 48050 | 48050 | 48000 | 72 |
| 436 | 20230721 | 130500 | 3081917450 | 48050 | 48050 | 48050 | 48050 | 1 |
| 437 | 20230721 | 130400 | 3081869400 | 48000 | 48000 | 48050 | 48000 | 64 |
| 438 | 20230721 | 130300 | 3078797250 | 48050 | 48000 | 48050 | 48000 | 14 |
| 439 | 20230721 | 130200 | 3078125100 | 48050 | 48100 | 48100 | 48050 | 528 |
| 440 | 20230721 | 130100 | 3052754550 | 48050 | 48050 | 48050 | 48050 | 20 |
| 441 | 20230721 | 130000 | 3051793550 | 48100 | 48100 | 48100 | 48050 | 133 |
| 442 | 20230721 | 125900 | 3045399100 | 48050 | 48100 | 48100 | 48050 | 17 |
| 443 | 20230721 | 125800 | 3044582050 | 48050 | 48150 | 48150 | 48050 | 519 |
| 444 | 20230721 | 125700 | 3019620700 | 48200 | 48150 | 48200 | 48100 | 314 |
| 445 | 20230721 | 125600 | 3004505450 | 48150 | 48150 | 48150 | 48100 | 19 |
| 446 | 20230721 | 125500 | 3003591150 | 48150 | 48150 | 48150 | 48150 | 143 |
| 447 | 20230721 | 125400 | 2996705700 | 48100 | 48100 | 48150 | 48100 | 44 |
| 448 | 20230721 | 125300 | 2994588800 | 48150 | 48100 | 48150 | 48100 | 20 |
| 449 | 20230721 | 125200 | 2993626650 | 48100 | 48150 | 48150 | 48100 | 17 |
| 450 | 20230721 | 125100 | 2992808650 | 48150 | 48150 | 48150 | 48100 | 325 |
| 451 | 20230721 | 125000 | 2977167850 | 48150 | 48150 | 48150 | 48150 | 32 |
| 452 | 20230721 | 124900 | 2975627050 | 48150 | 48150 | 48150 | 48100 | 40 |
| 453 | 20230721 | 124800 | 2973701600 | 48150 | 48150 | 48150 | 48150 | 17 |
| 454 | 20230721 | 124700 | 2972883050 | 48150 | 48150 | 48150 | 48100 | 180 |
| 455 | 20230721 | 124600 | 2964216550 | 48150 | 48100 | 48150 | 48100 | 168 |
| 456 | 20230721 | 124500 | 2956127900 | 48150 | 48150 | 48150 | 48100 | 41 |
| 457 | 20230721 | 124400 | 2954155250 | 48150 | 48150 | 48150 | 48100 | 24 |
| 458 | 20230721 | 124300 | 2953000200 | 48100 | 48150 | 48150 | 48100 | 62 |
| 459 | 20230721 | 124200 | 2950016400 | 48100 | 48150 | 48150 | 48100 | 13 |
| 460 | 20230721 | 124100 | 2949391000 | 48150 | 48100 | 48150 | 48100 | 14 |
| 461 | 20230721 | 124000 | 2948717450 | 48150 | 48100 | 48150 | 48100 | 28 |
| 462 | 20230721 | 123900 | 2947370450 | 48100 | 48100 | 48100 | 48050 | 217 |
| 463 | 20230721 | 123800 | 2936933300 | 48100 | 48150 | 48150 | 48100 | 180 |
| 464 | 20230721 | 123700 | 2928272500 | 48100 | 48150 | 48150 | 48100 | 14 |
| 465 | 20230721 | 123600 | 2927598950 | 48150 | 48100 | 48150 | 48050 | 217 |
| 466 | 20230721 | 123500 | 2917162350 | 48150 | 48150 | 48150 | 48100 | 54 |
| 467 | 20230721 | 123400 | 2914562400 | 48150 | 48100 | 48150 | 48100 | 14 |
| 468 | 20230721 | 123300 | 2913888850 | 48100 | 48100 | 48150 | 48100 | 204 |
| 469 | 20230721 | 123200 | 2904076250 | 48100 | 48100 | 48150 | 48100 | 351 |
| 470 | 20230721 | 123100 | 2887192400 | 48100 | 48100 | 48100 | 48100 | 56 |
| 471 | 20230721 | 123000 | 2884498800 | 48050 | 48100 | 48100 | 48050 | 14 |
| 472 | 20230721 | 122900 | 2883825950 | 48100 | 48050 | 48100 | 48050 | 118 |
| 473 | 20230721 | 122800 | 2878155700 | 48100 | 48100 | 48100 | 48050 | 63 |
| 474 | 20230721 | 122700 | 2875125600 | 48050 | 48100 | 48100 | 48050 | 73 |
| 475 | 20230721 | 122600 | 2871617850 | 48100 | 48100 | 48100 | 48100 | 3 |
| 476 | 20230721 | 122500 | 2871473550 | 48050 | 48150 | 48150 | 48050 | 29 |
| 477 | 20230721 | 122400 | 2870079050 | 48100 | 48100 | 48100 | 48050 | 158 |
| 478 | 20230721 | 122300 | 2862479800 | 48050 | 48050 | 48050 | 48050 | 8 |
| 479 | 20230721 | 122200 | 2862095400 | 48050 | 48050 | 48150 | 48050 | 52 |
| 480 | 20230721 | 122100 | 2859596500 | 48050 | 48050 | 48050 | 48050 | 6 |
| 481 | 20230721 | 122000 | 2859308200 | 48000 | 48000 | 48000 | 48000 | 3 |
| 482 | 20230721 | 121900 | 2859164200 | 48150 | 48000 | 48150 | 47950 | 877 |
| 483 | 20230721 | 121800 | 2817093300 | 48050 | 48000 | 48050 | 48000 | 110 |
| 484 | 20230721 | 121700 | 2811813150 | 48000 | 48000 | 48000 | 47950 | 104 |
| 485 | 20230721 | 121600 | 2806821700 | 48000 | 48000 | 48000 | 48000 | 1 |
| 486 | 20230721 | 121500 | 2806773700 | 48000 | 48000 | 48000 | 47950 | 654 |
| 487 | 20230721 | 121400 | 2775392750 | 48000 | 48000 | 48050 | 48000 | 175 |
| 488 | 20230721 | 121300 | 2766992550 | 48050 | 48150 | 48150 | 48050 | 530 |
| 489 | 20230721 | 121200 | 2741513150 | 48100 | 48100 | 48100 | 48100 | 11 |
| 490 | 20230721 | 121100 | 2740984050 | 48150 | 48100 | 48150 | 48100 | 6 |
| 491 | 20230721 | 121000 | 2740695250 | 48100 | 48100 | 48150 | 48050 | 345 |
| 492 | 20230721 | 120900 | 2724100700 | 48100 | 48100 | 48100 | 48100 | 7 |
| 493 | 20230721 | 120800 | 2723764000 | 48050 | 48050 | 48050 | 48050 | 12 |
| 494 | 20230721 | 120700 | 2723187400 | 48100 | 48050 | 48100 | 48050 | 13 |
| 495 | 20230721 | 120600 | 2722562600 | 48050 | 48100 | 48100 | 48050 | 20 |
| 496 | 20230721 | 120500 | 2721600850 | 48100 | 48100 | 48100 | 48050 | 43 |
| 497 | 20230721 | 120400 | 2719534350 | 48050 | 48050 | 48050 | 48050 | 200 |
| 498 | 20230721 | 120300 | 2709924350 | 48050 | 48100 | 48100 | 48050 | 31 |
| 499 | 20230721 | 120200 | 2708433800 | 48100 | 48050 | 48100 | 48050 | 14 |
| 500 | 20230721 | 120100 | 2707760950 | 48100 | 48100 | 48100 | 48100 | 6 |
| 501 | 20230721 | 120000 | 2707472350 | 48100 | 48100 | 48100 | 48050 | 35 |
| 502 | 20230721 | 115900 | 2705789400 | 48100 | 48150 | 48200 | 48100 | 324 |
| 503 | 20230721 | 115800 | 2690195350 | 48150 | 48250 | 48250 | 48150 | 505 |
| 504 | 20230721 | 115700 | 2665855800 | 48200 | 48250 | 48250 | 48200 | 354 |
| 505 | 20230721 | 115600 | 2648792650 | 48200 | 48250 | 48250 | 48200 | 198 |
| 506 | 20230721 | 115500 | 2639248650 | 48250 | 48200 | 48250 | 48200 | 16 |
| 507 | 20230721 | 115400 | 2638477250 | 48200 | 48250 | 48300 | 48200 | 119 |
| 508 | 20230721 | 115300 | 2632739250 | 48250 | 48300 | 48300 | 48250 | 10 |
| 509 | 20230721 | 115200 | 2632256500 | 48350 | 48250 | 48350 | 48200 | 134 |
| 510 | 20230721 | 115100 | 2625794350 | 48300 | 48300 | 48300 | 48300 | 41 |
| 511 | 20230721 | 115000 | 2623814050 | 48250 | 48300 | 48300 | 48250 | 19 |
| 512 | 20230721 | 114900 | 2622896900 | 48300 | 48300 | 48300 | 48300 | 31 |
| 513 | 20230721 | 114800 | 2621399600 | 48300 | 48250 | 48300 | 48250 | 35 |
| 514 | 20230721 | 114700 | 2619710600 | 48250 | 48200 | 48250 | 48200 | 35 |
| 515 | 20230721 | 114600 | 2618023250 | 48150 | 48250 | 48250 | 48150 | 52 |
| 516 | 20230721 | 114500 | 2615515450 | 48250 | 48250 | 48250 | 48150 | 11 |
| 517 | 20230721 | 114400 | 2614984800 | 48300 | 48200 | 48350 | 48200 | 36 |
| 518 | 20230721 | 114300 | 2613245850 | 48200 | 48100 | 48300 | 48100 | 180 |
| 519 | 20230721 | 114200 | 2604566500 | 48200 | 48200 | 48200 | 48100 | 714 |
| 520 | 20230721 | 114100 | 2570185000 | 48200 | 48200 | 48200 | 48150 | 18 |
| 521 | 20230721 | 114000 | 2569317950 | 48200 | 48150 | 48200 | 48050 | 1600 |
| 522 | 20230721 | 113900 | 2492422100 | 48200 | 48200 | 48200 | 48150 | 124 |
| 523 | 20230721 | 113800 | 2486450300 | 48150 | 48200 | 48200 | 48150 | 84 |
| 524 | 20230721 | 113700 | 2482402050 | 48200 | 48200 | 48200 | 48200 | 119 |
| 525 | 20230721 | 113600 | 2476666250 | 48150 | 48250 | 48250 | 48150 | 320 |
| 526 | 20230721 | 113500 | 2461245150 | 48250 | 48300 | 48350 | 48250 | 115 |
| 527 | 20230721 | 113400 | 2455691500 | 48300 | 48300 | 48300 | 48300 | 109 |
| 528 | 20230721 | 113300 | 2450426800 | 48350 | 48300 | 48350 | 48300 | 14 |
| 529 | 20230721 | 113200 | 2449750450 | 48300 | 48300 | 48300 | 48300 | 59 |
| 530 | 20230721 | 113100 | 2446900750 | 48350 | 48450 | 48450 | 48300 | 361 |
| 531 | 20230721 | 113000 | 2429439150 | 48400 | 48350 | 48400 | 48350 | 180 |
| 532 | 20230721 | 112900 | 2420732750 | 48300 | 48350 | 48350 | 48300 | 19 |
| 533 | 20230721 | 112800 | 2419814900 | 48350 | 48300 | 48350 | 48300 | 13 |
| 534 | 20230721 | 112700 | 2419186850 | 48350 | 48350 | 48350 | 48350 | 60 |
| 535 | 20230721 | 112600 | 2416285850 | 48400 | 48350 | 48400 | 48300 | 457 |
| 536 | 20230721 | 112500 | 2394193900 | 48350 | 48400 | 48400 | 48350 | 24 |
| 537 | 20230721 | 112400 | 2393033350 | 48350 | 48500 | 48500 | 48350 | 643 |
| 538 | 20230721 | 112300 | 2361891900 | 48450 | 48500 | 48500 | 48450 | 255 |
| 539 | 20230721 | 112200 | 2349525000 | 48550 | 48550 | 48550 | 48550 | 3 |
| 540 | 20230721 | 112100 | 2349379350 | 48550 | 48500 | 48550 | 48500 | 15 |
| 541 | 20230721 | 112000 | 2348651650 | 48550 | 48550 | 48600 | 48550 | 151 |
| 542 | 20230721 | 111900 | 2341319000 | 48500 | 48550 | 48550 | 48500 | 112 |
| 543 | 20230721 | 111800 | 2335886950 | 48550 | 48550 | 48650 | 48550 | 303 |
| 544 | 20230721 | 111700 | 2321167700 | 48600 | 48550 | 48650 | 48550 | 561 |
| 545 | 20230721 | 111600 | 2293918050 | 48550 | 48550 | 48550 | 48500 | 133 |
| 546 | 20230721 | 111500 | 2287461450 | 48550 | 48550 | 48550 | 48550 | 8 |
| 547 | 20230721 | 111400 | 2287073050 | 48500 | 48550 | 48550 | 48500 | 23 |
| 548 | 20230721 | 111300 | 2285956950 | 48550 | 48500 | 48550 | 48500 | 39 |
| 549 | 20230721 | 111200 | 2284064050 | 48550 | 48550 | 48550 | 48550 | 123 |
| 550 | 20230721 | 111100 | 2278092400 | 48550 | 48550 | 48550 | 48500 | 34 |
| 551 | 20230721 | 111000 | 2276442250 | 48550 | 48550 | 48550 | 48550 | 14 |
| 552 | 20230721 | 110900 | 2275762550 | 48550 | 48550 | 48550 | 48500 | 91 |
| 553 | 20230721 | 110800 | 2271345050 | 48550 | 48500 | 48550 | 48500 | 2 |
| 554 | 20230721 | 110700 | 2271248000 | 48500 | 48550 | 48550 | 48500 | 24 |
| 555 | 20230721 | 110600 | 2270083350 | 48550 | 48500 | 48550 | 48500 | 14 |
| 556 | 20230721 | 110500 | 2269404200 | 48500 | 48500 | 48500 | 48500 | 15 |
| 557 | 20230721 | 110400 | 2268676700 | 48500 | 48600 | 48600 | 48500 | 141 |
| 558 | 20230721 | 110300 | 2261831100 | 48600 | 48450 | 48600 | 48450 | 768 |
| 559 | 20230721 | 110200 | 2224550850 | 48450 | 48450 | 48450 | 48450 | 3 |
| 560 | 20230721 | 110100 | 2224405500 | 48450 | 48500 | 48500 | 48450 | 13 |
| 561 | 20230721 | 110000 | 2223775550 | 48500 | 48350 | 48500 | 48350 | 69 |
| 562 | 20230721 | 105900 | 2220434600 | 48450 | 48300 | 48500 | 48300 | 135 |
| 563 | 20230721 | 105800 | 2213900850 | 48350 | 48500 | 48550 | 48350 | 547 |
| 564 | 20230721 | 105700 | 2187412900 | 48550 | 48500 | 48550 | 48450 | 642 |
| 565 | 20230721 | 105600 | 2156275800 | 48500 | 48450 | 48500 | 48450 | 25 |
| 566 | 20230721 | 105500 | 2155063850 | 48500 | 48450 | 48500 | 48450 | 146 |
| 567 | 20230721 | 105400 | 2147982900 | 48450 | 48450 | 48450 | 48400 | 311 |
| 568 | 20230721 | 105300 | 2132915500 | 48450 | 48450 | 48450 | 48450 | 3 |
| 569 | 20230721 | 105200 | 2132770150 | 48400 | 48300 | 48450 | 48300 | 192 |
| 570 | 20230721 | 105100 | 2123482950 | 48300 | 48350 | 48350 | 48300 | 25 |
| 571 | 20230721 | 105000 | 2122274550 | 48400 | 48400 | 48400 | 48400 | 53 |
| 572 | 20230721 | 104900 | 2119709350 | 48300 | 48250 | 48400 | 48250 | 279 |
| 573 | 20230721 | 104800 | 2106227800 | 48300 | 48300 | 48300 | 48300 | 3 |
| 574 | 20230721 | 104700 | 2106082900 | 48250 | 48300 | 48300 | 48200 | 227 |
| 575 | 20230721 | 104600 | 2095140050 | 48300 | 48450 | 48450 | 48200 | 1204 |
| 576 | 20230721 | 104500 | 2036978550 | 48400 | 48450 | 48450 | 48400 | 14 |
| 577 | 20230721 | 104400 | 2036300850 | 48450 | 48450 | 48450 | 48400 | 400 |
| 578 | 20230721 | 104300 | 2016927650 | 48400 | 48400 | 48400 | 48400 | 20 |
| 579 | 20230721 | 104200 | 2015959650 | 48400 | 48450 | 48450 | 48400 | 119 |
| 580 | 20230721 | 104100 | 2010194800 | 48400 | 48400 | 48400 | 48400 | 15 |
| 581 | 20230721 | 104000 | 2009468800 | 48400 | 48400 | 48400 | 48400 | 11 |
| 582 | 20230721 | 103900 | 2008936400 | 48450 | 48350 | 48450 | 48300 | 615 |
| 583 | 20230721 | 103800 | 1979201750 | 48350 | 48300 | 48350 | 48250 | 219 |
| 584 | 20230721 | 103700 | 1968630800 | 48300 | 48300 | 48300 | 48300 | 12 |
| 585 | 20230721 | 103600 | 1968051200 | 48300 | 48400 | 48400 | 48300 | 1634 |
| 586 | 20230721 | 103500 | 1889043750 | 48400 | 48400 | 48400 | 48400 | 11 |
| 587 | 20230721 | 103400 | 1888511350 | 48400 | 48400 | 48400 | 48400 | 76 |
| 588 | 20230721 | 103300 | 1884832950 | 48400 | 48400 | 48400 | 48400 | 37 |
| 589 | 20230721 | 103200 | 1883042150 | 48400 | 48350 | 48450 | 48350 | 1836 |
| 590 | 20230721 | 103100 | 1794189700 | 48350 | 48100 | 48350 | 48100 | 1333 |
| 591 | 20230721 | 103000 | 1729955700 | 48150 | 48100 | 48150 | 48100 | 273 |
| 592 | 20230721 | 102900 | 1716824150 | 48100 | 48100 | 48150 | 48100 | 183 |
| 593 | 20230721 | 102800 | 1708021550 | 48150 | 48150 | 48150 | 48150 | 6 |
| 594 | 20230721 | 102700 | 1707732650 | 48150 | 48100 | 48150 | 48050 | 36 |
| 595 | 20230721 | 102600 | 1706001550 | 48100 | 48150 | 48150 | 48100 | 147 |
| 596 | 20230721 | 102500 | 1698925150 | 48150 | 48200 | 48200 | 48150 | 64 |
| 597 | 20230721 | 102400 | 1695841400 | 48200 | 48150 | 48200 | 48150 | 149 |
| 598 | 20230721 | 102300 | 1688664500 | 48100 | 48150 | 48150 | 48100 | 12 |
| 599 | 20230721 | 102200 | 1688087250 | 48150 | 48100 | 48200 | 47950 | 1064 |
| 600 | 20230721 | 102100 | 1636990200 | 48100 | 48150 | 48200 | 48100 | 62 |
| 601 | 20230721 | 102000 | 1634006900 | 48150 | 48100 | 48200 | 48100 | 966 |
| 602 | 20230721 | 101900 | 1587521900 | 48100 | 48100 | 48100 | 48100 | 20 |
| 603 | 20230721 | 101800 | 1586559900 | 48100 | 48050 | 48100 | 47950 | 470 |
| 604 | 20230721 | 101700 | 1564006550 | 48100 | 48050 | 48100 | 47950 | 248 |
| 605 | 20230721 | 101600 | 1552104800 | 48050 | 48050 | 48050 | 48050 | 4 |
| 606 | 20230721 | 101500 | 1551912600 | 48100 | 48100 | 48100 | 48050 | 13 |
| 607 | 20230721 | 101400 | 1551287850 | 48050 | 48100 | 48100 | 47950 | 305 |
| 608 | 20230721 | 101300 | 1536628350 | 48100 | 48100 | 48100 | 48050 | 121 |
| 609 | 20230721 | 101200 | 1530811800 | 47950 | 47950 | 48050 | 47900 | 328 |
| 610 | 20230721 | 101100 | 1515081300 | 47950 | 47950 | 47950 | 47950 | 2 |
| 611 | 20230721 | 101000 | 1514985400 | 47900 | 47900 | 47950 | 47900 | 26 |
| 612 | 20230721 | 100900 | 1513739900 | 47950 | 47900 | 47950 | 47900 | 86 |
| 613 | 20230721 | 100800 | 1509616850 | 47900 | 47900 | 47900 | 47900 | 6 |
| 614 | 20230721 | 100700 | 1509329450 | 47900 | 47850 | 47900 | 47750 | 1101 |
| 615 | 20230721 | 100600 | 1456710650 | 47850 | 47900 | 47900 | 47850 | 766 |
| 616 | 20230721 | 100500 | 1420039800 | 47950 | 47950 | 47950 | 47900 | 75 |
| 617 | 20230721 | 100400 | 1416447050 | 47950 | 47900 | 47950 | 47900 | 18 |
| 618 | 20230721 | 100300 | 1415584800 | 47900 | 47900 | 48150 | 47900 | 159 |
| 619 | 20230721 | 100200 | 1407953300 | 47900 | 48050 | 48050 | 47900 | 265 |
| 620 | 20230721 | 100100 | 1395253550 | 48050 | 48100 | 48100 | 48050 | 110 |
| 621 | 20230721 | 100000 | 1389963800 | 48150 | 48200 | 48200 | 48150 | 249 |
| 622 | 20230721 | 095900 | 1377974300 | 48200 | 48200 | 48200 | 48150 | 134 |
| 623 | 20230721 | 095800 | 1371522000 | 48200 | 48200 | 48200 | 48150 | 220 |
| 624 | 20230721 | 095700 | 1360926050 | 48200 | 48200 | 48200 | 48200 | 212 |
| 625 | 20230721 | 095600 | 1350707650 | 48150 | 48150 | 48200 | 48150 | 66 |
| 626 | 20230721 | 095500 | 1347527900 | 48200 | 48200 | 48200 | 48150 | 25 |
| 627 | 20230721 | 095400 | 1346323450 | 48200 | 48200 | 48200 | 48200 | 1 |
| 628 | 20230721 | 095300 | 1346275250 | 48200 | 48150 | 48200 | 48150 | 15 |
| 629 | 20230721 | 095200 | 1345552900 | 48150 | 48150 | 48150 | 48150 | 71 |
| 630 | 20230721 | 095100 | 1342134250 | 48200 | 48150 | 48200 | 48100 | 357 |
| 631 | 20230721 | 095000 | 1324949300 | 48100 | 48100 | 48100 | 48100 | 22 |
| 632 | 20230721 | 094900 | 1323891100 | 48150 | 48000 | 48150 | 48000 | 730 |
| 633 | 20230721 | 094800 | 1288802600 | 48050 | 48000 | 48050 | 48000 | 14 |
| 634 | 20230721 | 094700 | 1288130450 | 48000 | 48050 | 48050 | 47900 | 221 |
| 635 | 20230721 | 094600 | 1277537000 | 48050 | 48200 | 48200 | 47900 | 1564 |
| 636 | 20230721 | 094500 | 1202395950 | 48150 | 48150 | 48150 | 48150 | 183 |
| 637 | 20230721 | 094400 | 1193584500 | 48200 | 48150 | 48200 | 48150 | 105 |
| 638 | 20230721 | 094300 | 1188528500 | 48150 | 48200 | 48200 | 48150 | 83 |
| 639 | 20230721 | 094200 | 1184531950 | 48150 | 48200 | 48300 | 48150 | 765 |
| 640 | 20230721 | 094100 | 1147684550 | 48200 | 48250 | 48300 | 48200 | 183 |
| 641 | 20230721 | 094000 | 1138858700 | 48250 | 48300 | 48300 | 48250 | 40 |
| 642 | 20230721 | 093900 | 1136927950 | 48350 | 48350 | 48350 | 48300 | 173 |
| 643 | 20230721 | 093800 | 1128568450 | 48300 | 48350 | 48350 | 48300 | 29 |
| 644 | 20230721 | 093700 | 1127167250 | 48350 | 48350 | 48400 | 48150 | 898 |
| 645 | 20230721 | 093600 | 1083815050 | 48350 | 48300 | 48350 | 48300 | 161 |
| 646 | 20230721 | 093500 | 1076037950 | 48250 | 48300 | 48350 | 48250 | 726 |
| 647 | 20230721 | 093400 | 1040972500 | 48250 | 48100 | 48300 | 47600 | 3025 |
| 648 | 20230721 | 093300 | 896028050 | 48100 | 48050 | 48100 | 48000 | 651 |
| 649 | 20230721 | 093200 | 864733200 | 48050 | 48100 | 48100 | 48050 | 80 |
| 650 | 20230721 | 093100 | 860889150 | 48100 | 47900 | 48100 | 47850 | 1102 |
| 651 | 20230721 | 093000 | 808015700 | 47950 | 48000 | 48000 | 47950 | 662 |
| 652 | 20230721 | 092900 | 776271050 | 48000 | 47950 | 48000 | 47950 | 491 |
| 653 | 20230721 | 092800 | 752716000 | 47950 | 47900 | 47950 | 47850 | 243 |
| 654 | 20230721 | 092700 | 741072400 | 47900 | 47850 | 47950 | 47800 | 340 |
| 655 | 20230721 | 092600 | 724794300 | 47850 | 47850 | 47850 | 47750 | 409 |
| 656 | 20230721 | 092500 | 705237900 | 47850 | 47750 | 47850 | 47700 | 710 |
| 657 | 20230721 | 092400 | 671349700 | 47800 | 47800 | 47950 | 47800 | 451 |
| 658 | 20230721 | 092300 | 649781000 | 47800 | 47750 | 47800 | 47750 | 41 |
| 659 | 20230721 | 092200 | 647823000 | 47800 | 47750 | 47800 | 47650 | 861 |
| 660 | 20230721 | 092100 | 606728800 | 47750 | 47650 | 47800 | 47650 | 855 |
| 661 | 20230721 | 092000 | 565948500 | 47650 | 47600 | 47700 | 47550 | 649 |
| 662 | 20230721 | 091900 | 535048200 | 47600 | 47550 | 47600 | 47550 | 842 |
| 663 | 20230721 | 091800 | 495008000 | 47550 | 47600 | 47600 | 47500 | 574 |
| 664 | 20230721 | 091700 | 467713600 | 47650 | 47550 | 47650 | 47550 | 598 |
| 665 | 20230721 | 091600 | 439272400 | 47600 | 47650 | 47700 | 47600 | 717 |
| 666 | 20230721 | 091500 | 405124100 | 47700 | 47750 | 47800 | 47700 | 804 |
| 667 | 20230721 | 091400 | 366767200 | 47750 | 47800 | 47800 | 47750 | 215 |
| 668 | 20230721 | 091300 | 356500900 | 47800 | 47800 | 47800 | 47700 | 379 |
| 669 | 20230721 | 091200 | 338411450 | 47800 | 47750 | 47800 | 47750 | 185 |
| 670 | 20230721 | 091100 | 329576250 | 47800 | 47800 | 47800 | 47700 | 628 |
| 671 | 20230721 | 091000 | 299600700 | 47800 | 47900 | 47900 | 47800 | 580 |
| 672 | 20230721 | 090900 | 271840400 | 47850 | 47900 | 47900 | 47850 | 72 |
| 673 | 20230721 | 090800 | 268392100 | 47850 | 47850 | 47900 | 47750 | 345 |
| 674 | 20230721 | 090700 | 251877700 | 47900 | 47800 | 47900 | 47800 | 224 |
| 675 | 20230721 | 090600 | 241162000 | 47800 | 47850 | 47900 | 47800 | 393 |
| 676 | 20230721 | 090500 | 222364950 | 47900 | 48100 | 48100 | 47900 | 1004 |
| 677 | 20230721 | 090400 | 174241350 | 48100 | 48000 | 48100 | 47950 | 207 |
| 678 | 20230721 | 090300 | 164302350 | 48000 | 48050 | 48150 | 48000 | 269 |
| 679 | 20230721 | 090200 | 151378850 | 48150 | 48300 | 48300 | 48100 | 307 |
| 680 | 20230721 | 090100 | 136594850 | 48300 | 48050 | 48500 | 47850 | 1890 |
| 681 | 20230721 | 090000 | 45785100 | 48050 | 47700 | 48100 | 47700 | 947 |