38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 204800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 3 | 20230721 | 204700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230721 | 204600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230721 | 204500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230721 | 204400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230721 | 204300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230721 | 204200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230721 | 204100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230721 | 204000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230721 | 203900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230721 | 203800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230721 | 203700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230721 | 203600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230721 | 203500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230721 | 203400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230721 | 203300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230721 | 203200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230721 | 203100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230721 | 203000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230721 | 202900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230721 | 202800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230721 | 202700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230721 | 202600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230721 | 202500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230721 | 202400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230721 | 202300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230721 | 202200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230721 | 202100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230721 | 202000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230721 | 201900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230721 | 201800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 33 | 20230721 | 201700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230721 | 201600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230721 | 201500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230721 | 201400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230721 | 201300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230721 | 201200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230721 | 201100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230721 | 201000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230721 | 200900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230721 | 200800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230721 | 200700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230721 | 200600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230721 | 200500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230721 | 200400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230721 | 200300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230721 | 200200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230721 | 200100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230721 | 200000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230721 | 195900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230721 | 195800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230721 | 195700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230721 | 195600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230721 | 195500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230721 | 195400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230721 | 195300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230721 | 195200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230721 | 195100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230721 | 195000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230721 | 194900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230721 | 194800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 63 | 20230721 | 194700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230721 | 194600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230721 | 194500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230721 | 194400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230721 | 194300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230721 | 194200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230721 | 194100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230721 | 194000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230721 | 193900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230721 | 193800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230721 | 193700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230721 | 193600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230721 | 193500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230721 | 193400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230721 | 193300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230721 | 193200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230721 | 193100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230721 | 193000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230721 | 192900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230721 | 192800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230721 | 192700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230721 | 192600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230721 | 192500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230721 | 192400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230721 | 192300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230721 | 192200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230721 | 192100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230721 | 192000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230721 | 191900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230721 | 191800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 93 | 20230721 | 191700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230721 | 191600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230721 | 191500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230721 | 191400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230721 | 191300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230721 | 191200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230721 | 191100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230721 | 191000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230721 | 190900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230721 | 190800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230721 | 190700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230721 | 190600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230721 | 190500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230721 | 190400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230721 | 190300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230721 | 190200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230721 | 190100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230721 | 190000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230721 | 185900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230721 | 185800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230721 | 185700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230721 | 185600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230721 | 185500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230721 | 185400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230721 | 185300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230721 | 185200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230721 | 185100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230721 | 185000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230721 | 184900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230721 | 184800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 123 | 20230721 | 184700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230721 | 184600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230721 | 184500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230721 | 184400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230721 | 184300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230721 | 184200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230721 | 184100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230721 | 184000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230721 | 183900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230721 | 183800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230721 | 183700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230721 | 183600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230721 | 183500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230721 | 183400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230721 | 183300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230721 | 183200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230721 | 183100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230721 | 183000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230721 | 182900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230721 | 182800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230721 | 182700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230721 | 182600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230721 | 182500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230721 | 182400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230721 | 182300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230721 | 182200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230721 | 182100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230721 | 182000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230721 | 181900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230721 | 181800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 153 | 20230721 | 181700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230721 | 181600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230721 | 181500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230721 | 181400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230721 | 181300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230721 | 181200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230721 | 181100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230721 | 181000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230721 | 180900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230721 | 180800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230721 | 180700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230721 | 180600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230721 | 180500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230721 | 180400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230721 | 180300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230721 | 180200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230721 | 180100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230721 | 180000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230721 | 175900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230721 | 175800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230721 | 175700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230721 | 175600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230721 | 175500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230721 | 175400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230721 | 175300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230721 | 175200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230721 | 175100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230721 | 175000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230721 | 174900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230721 | 174800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 183 | 20230721 | 174700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230721 | 174600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230721 | 174500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230721 | 174400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230721 | 174300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230721 | 174200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230721 | 174100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230721 | 174000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230721 | 173900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230721 | 173800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230721 | 173700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230721 | 173600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230721 | 173500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230721 | 173400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230721 | 173300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230721 | 173200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230721 | 173100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230721 | 173000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230721 | 172900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230721 | 172800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230721 | 172700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230721 | 172600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230721 | 172500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230721 | 172400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230721 | 172300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230721 | 172200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230721 | 172100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230721 | 172000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230721 | 171900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230721 | 171800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 213 | 20230721 | 171700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230721 | 171600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230721 | 171500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230721 | 171400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230721 | 171300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230721 | 171200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230721 | 171100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230721 | 171000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230721 | 170900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230721 | 170800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230721 | 170700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230721 | 170600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230721 | 170500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230721 | 170400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230721 | 170300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230721 | 170200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230721 | 170100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230721 | 170000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230721 | 165900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230721 | 165800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20230721 | 165700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20230721 | 165600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230721 | 165500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230721 | 165400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230721 | 165300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230721 | 165200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230721 | 165100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230721 | 165000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230721 | 164900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230721 | 164800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 243 | 20230721 | 164700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230721 | 164600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20230721 | 164500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20230721 | 164400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20230721 | 164300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20230721 | 164200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20230721 | 164100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20230721 | 164000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20230721 | 163900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20230721 | 163800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20230721 | 163700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20230721 | 163600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20230721 | 163500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20230721 | 163400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20230721 | 163300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20230721 | 163200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20230721 | 163100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20230721 | 163000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20230721 | 162900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20230721 | 162800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20230721 | 162700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20230721 | 162600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20230721 | 162500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20230721 | 162400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20230721 | 162300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20230721 | 162200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20230721 | 162100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20230721 | 162000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20230721 | 161900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20230721 | 161800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 273 | 20230721 | 161700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20230721 | 161600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20230721 | 161500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20230721 | 161400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20230721 | 161300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20230721 | 161200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20230721 | 161100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20230721 | 161000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20230721 | 160900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20230721 | 160800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20230721 | 160700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20230721 | 160600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20230721 | 160500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20230721 | 160400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20230721 | 160300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20230721 | 160200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20230721 | 160100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20230721 | 160000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20230721 | 155900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20230721 | 155800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20230721 | 155700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20230721 | 155600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20230721 | 155500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20230721 | 155400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20230721 | 155300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20230721 | 155200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20230721 | 155100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20230721 | 155000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 301 | 20230721 | 154900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 302 | 20230721 | 154800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 303 | 20230721 | 154700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 304 | 20230721 | 154600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 305 | 20230721 | 154500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 306 | 20230721 | 154400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 307 | 20230721 | 154300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 308 | 20230721 | 154200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20230721 | 154100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 310 | 20230721 | 154000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 311 | 20230721 | 153900 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 312 | 20230721 | 153800 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 313 | 20230721 | 153700 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 314 | 20230721 | 153600 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 315 | 20230721 | 153500 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 316 | 20230721 | 153400 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 317 | 20230721 | 153300 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 318 | 20230721 | 153200 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 319 | 20230721 | 153100 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 0 |
| 320 | 20230721 | 153000 | 18500146450 | 43900 | 43900 | 43900 | 43900 | 3316 |
| 321 | 20230721 | 152900 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 322 | 20230721 | 152800 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 323 | 20230721 | 152700 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 324 | 20230721 | 152600 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 325 | 20230721 | 152500 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 326 | 20230721 | 152400 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 327 | 20230721 | 152300 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 328 | 20230721 | 152200 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 329 | 20230721 | 152100 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 330 | 20230721 | 152000 | 18354574050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 331 | 20230721 | 151900 | 18354574050 | 43900 | 44100 | 44150 | 43900 | 552 |
| 332 | 20230721 | 151800 | 18330274000 | 44100 | 43950 | 44150 | 43950 | 838 |
| 333 | 20230721 | 151700 | 18293358450 | 43950 | 43950 | 44000 | 43950 | 77 |
| 334 | 20230721 | 151600 | 18289974250 | 43950 | 44050 | 44100 | 43950 | 527 |
| 335 | 20230721 | 151500 | 18266748050 | 44100 | 44050 | 44100 | 44050 | 143 |
| 336 | 20230721 | 151400 | 18260446400 | 44050 | 44150 | 44150 | 44000 | 2435 |
| 337 | 20230721 | 151300 | 18153154400 | 44150 | 44200 | 44200 | 44150 | 38 |
| 338 | 20230721 | 151200 | 18151476550 | 44200 | 44300 | 44300 | 44200 | 512 |
| 339 | 20230721 | 151100 | 18128818500 | 44300 | 44300 | 44350 | 44300 | 87 |
| 340 | 20230721 | 151000 | 18124963150 | 44300 | 44300 | 44300 | 44300 | 219 |
| 341 | 20230721 | 150900 | 18115261450 | 44250 | 44250 | 44300 | 44250 | 143 |
| 342 | 20230721 | 150800 | 18108927000 | 44250 | 44250 | 44250 | 44200 | 99 |
| 343 | 20230721 | 150700 | 18104547500 | 44250 | 44200 | 44250 | 44200 | 563 |
| 344 | 20230721 | 150600 | 18079645300 | 44200 | 44100 | 44250 | 44100 | 269 |
| 345 | 20230721 | 150500 | 18067754200 | 44100 | 44100 | 44100 | 44100 | 340 |
| 346 | 20230721 | 150400 | 18052760200 | 44100 | 44150 | 44150 | 44050 | 377 |
| 347 | 20230721 | 150300 | 18036133650 | 44150 | 44100 | 44150 | 44100 | 169 |
| 348 | 20230721 | 150200 | 18028680700 | 44100 | 44100 | 44150 | 44100 | 151 |
| 349 | 20230721 | 150100 | 18022019150 | 44100 | 44100 | 44100 | 44100 | 63 |
| 350 | 20230721 | 150000 | 18019240850 | 44100 | 44100 | 44100 | 44050 | 85 |
| 351 | 20230721 | 145900 | 18015493100 | 44100 | 44100 | 44150 | 44100 | 665 |
| 352 | 20230721 | 145800 | 17986150750 | 44100 | 44150 | 44150 | 44100 | 71 |
| 353 | 20230721 | 145700 | 17983019150 | 44100 | 44150 | 44150 | 44100 | 232 |
| 354 | 20230721 | 145600 | 17972781600 | 44150 | 44150 | 44150 | 44050 | 77 |
| 355 | 20230721 | 145500 | 17969385300 | 44050 | 44100 | 44100 | 44050 | 850 |
| 356 | 20230721 | 145400 | 17931916500 | 44100 | 44100 | 44100 | 44050 | 141 |
| 357 | 20230721 | 145300 | 17925702650 | 44100 | 44100 | 44100 | 44100 | 255 |
| 358 | 20230721 | 145200 | 17914457150 | 44150 | 44100 | 44150 | 44100 | 266 |
| 359 | 20230721 | 145100 | 17902717000 | 44100 | 44050 | 44100 | 44050 | 135 |
| 360 | 20230721 | 145000 | 17896768350 | 44100 | 44100 | 44100 | 44050 | 36 |
| 361 | 20230721 | 144900 | 17895181100 | 44100 | 44100 | 44100 | 44050 | 329 |
| 362 | 20230721 | 144800 | 17880678650 | 44050 | 44050 | 44100 | 44050 | 172 |
| 363 | 20230721 | 144700 | 17873102000 | 44000 | 43950 | 44050 | 43850 | 461 |
| 364 | 20230721 | 144600 | 17852823200 | 43950 | 43750 | 43950 | 43750 | 429 |
| 365 | 20230721 | 144500 | 17834004350 | 43750 | 43750 | 43800 | 43750 | 289 |
| 366 | 20230721 | 144400 | 17821360500 | 43750 | 43750 | 43750 | 43700 | 595 |
| 367 | 20230721 | 144300 | 17795345950 | 43750 | 43900 | 43900 | 43750 | 609 |
| 368 | 20230721 | 144200 | 17768654500 | 43950 | 43950 | 43950 | 43950 | 120 |
| 369 | 20230721 | 144100 | 17763380500 | 43900 | 43950 | 43950 | 43900 | 218 |
| 370 | 20230721 | 144000 | 17753801750 | 43950 | 43900 | 44100 | 43900 | 236 |
| 371 | 20230721 | 143900 | 17743420250 | 43900 | 43750 | 43950 | 43700 | 722 |
| 372 | 20230721 | 143800 | 17711803800 | 43700 | 43900 | 43900 | 43650 | 2776 |
| 373 | 20230721 | 143700 | 17590392250 | 44050 | 44150 | 44250 | 43850 | 4580 |
| 374 | 20230721 | 143600 | 17388850900 | 44150 | 44300 | 44500 | 44150 | 276 |
| 375 | 20230721 | 143500 | 17376651850 | 44300 | 44550 | 44550 | 44300 | 237 |
| 376 | 20230721 | 143400 | 17366140150 | 44350 | 44500 | 44550 | 44350 | 766 |
| 377 | 20230721 | 143300 | 17332081050 | 44550 | 44550 | 44550 | 44550 | 3 |
| 378 | 20230721 | 143200 | 17331947400 | 44450 | 44450 | 44550 | 44400 | 97 |
| 379 | 20230721 | 143100 | 17327635250 | 44450 | 44550 | 44600 | 44450 | 460 |
| 380 | 20230721 | 143000 | 17307157150 | 44550 | 44500 | 44550 | 44500 | 209 |
| 381 | 20230721 | 142900 | 17297851200 | 44450 | 44350 | 44450 | 44300 | 808 |
| 382 | 20230721 | 142800 | 17261994500 | 44250 | 44350 | 44350 | 44050 | 286 |
| 383 | 20230721 | 142700 | 17249375700 | 44300 | 44150 | 44300 | 44150 | 560 |
| 384 | 20230721 | 142600 | 17224616000 | 44150 | 44100 | 44300 | 44100 | 304 |
| 385 | 20230721 | 142500 | 17211187350 | 44100 | 44300 | 44300 | 44050 | 147 |
| 386 | 20230721 | 142400 | 17204705700 | 44150 | 44100 | 44200 | 44050 | 326 |
| 387 | 20230721 | 142300 | 17190335100 | 44050 | 44250 | 44250 | 44050 | 949 |
| 388 | 20230721 | 142200 | 17148460350 | 44250 | 44350 | 44400 | 44250 | 144 |
| 389 | 20230721 | 142100 | 17142083200 | 44350 | 44450 | 44450 | 44300 | 56 |
| 390 | 20230721 | 142000 | 17139598950 | 44450 | 44450 | 44450 | 44450 | 12 |
| 391 | 20230721 | 141900 | 17139065550 | 44300 | 44400 | 44400 | 44300 | 471 |
| 392 | 20230721 | 141800 | 17118183550 | 44400 | 44450 | 44450 | 44400 | 15 |
| 393 | 20230721 | 141700 | 17117516850 | 44350 | 44350 | 44350 | 44350 | 30 |
| 394 | 20230721 | 141600 | 17116186350 | 44350 | 44350 | 44350 | 44350 | 71 |
| 395 | 20230721 | 141500 | 17113037500 | 44350 | 44450 | 44450 | 44350 | 73 |
| 396 | 20230721 | 141400 | 17109795300 | 44450 | 44450 | 44450 | 44450 | 17 |
| 397 | 20230721 | 141300 | 17109039650 | 44350 | 44350 | 44350 | 44350 | 23 |
| 398 | 20230721 | 141200 | 17108019600 | 44350 | 44350 | 44350 | 44350 | 46 |
| 399 | 20230721 | 141100 | 17105979500 | 44350 | 44300 | 44350 | 44300 | 121 |
| 400 | 20230721 | 141000 | 17100615350 | 44100 | 44300 | 44350 | 44100 | 884 |
| 401 | 20230721 | 140900 | 17061529550 | 44350 | 44350 | 44350 | 44350 | 207 |
| 402 | 20230721 | 140800 | 17052349100 | 44350 | 44350 | 44350 | 44350 | 110 |
| 403 | 20230721 | 140700 | 17047470600 | 44250 | 44250 | 44350 | 44250 | 9 |
| 404 | 20230721 | 140600 | 17047072250 | 44350 | 44250 | 44350 | 44250 | 68 |
| 405 | 20230721 | 140500 | 17044058450 | 44500 | 44500 | 44550 | 44250 | 40 |
| 406 | 20230721 | 140400 | 17042279600 | 44500 | 44250 | 44500 | 44250 | 73 |
| 407 | 20230721 | 140300 | 17039034600 | 44250 | 44300 | 44500 | 44250 | 159 |
| 408 | 20230721 | 140200 | 17031998450 | 44300 | 44500 | 44500 | 44300 | 98 |
| 409 | 20230721 | 140100 | 17027647350 | 44400 | 44500 | 44550 | 44400 | 1514 |
| 410 | 20230721 | 140000 | 16960337000 | 44500 | 44300 | 44500 | 44150 | 664 |
| 411 | 20230721 | 135900 | 16930890300 | 44100 | 44200 | 44200 | 44050 | 1882 |
| 412 | 20230721 | 135800 | 16847818700 | 44250 | 44300 | 44300 | 44200 | 745 |
| 413 | 20230721 | 135700 | 16814859050 | 44300 | 44300 | 44400 | 44300 | 651 |
| 414 | 20230721 | 135600 | 16786016100 | 44300 | 44300 | 44400 | 44300 | 115 |
| 415 | 20230721 | 135500 | 16780917700 | 44300 | 44500 | 44500 | 44250 | 1624 |
| 416 | 20230721 | 135400 | 16708844850 | 44600 | 44550 | 44600 | 44500 | 125 |
| 417 | 20230721 | 135300 | 16703275700 | 44550 | 44550 | 44600 | 44500 | 304 |
| 418 | 20230721 | 135200 | 16689732950 | 44550 | 44600 | 44800 | 44500 | 157 |
| 419 | 20230721 | 135100 | 16682737400 | 44550 | 44900 | 44950 | 44500 | 4922 |
| 420 | 20230721 | 135000 | 16462463350 | 44950 | 45050 | 45100 | 44950 | 333 |
| 421 | 20230721 | 134900 | 16447482950 | 45050 | 45100 | 45100 | 45050 | 190 |
| 422 | 20230721 | 134800 | 16438921700 | 45050 | 45000 | 45100 | 45000 | 270 |
| 423 | 20230721 | 134700 | 16426752350 | 45000 | 45000 | 45050 | 45000 | 75 |
| 424 | 20230721 | 134600 | 16423376900 | 45000 | 45000 | 45000 | 45000 | 23 |
| 425 | 20230721 | 134500 | 16422341900 | 45000 | 44950 | 45000 | 44950 | 159 |
| 426 | 20230721 | 134400 | 16415189400 | 44950 | 44900 | 45000 | 44800 | 415 |
| 427 | 20230721 | 134300 | 16396542150 | 44800 | 44800 | 44800 | 44800 | 108 |
| 428 | 20230721 | 134200 | 16391703750 | 44800 | 44900 | 44900 | 44800 | 132 |
| 429 | 20230721 | 134100 | 16385789250 | 44800 | 44800 | 44800 | 44800 | 34 |
| 430 | 20230721 | 134000 | 16384266050 | 44900 | 44800 | 44900 | 44750 | 508 |
| 431 | 20230721 | 133900 | 16361507100 | 44850 | 44900 | 44900 | 44850 | 179 |
| 432 | 20230721 | 133800 | 16353473500 | 44900 | 44850 | 44900 | 44850 | 110 |
| 433 | 20230721 | 133700 | 16348538000 | 44750 | 44850 | 44850 | 44750 | 336 |
| 434 | 20230721 | 133600 | 16333485600 | 44850 | 44750 | 44850 | 44750 | 46 |
| 435 | 20230721 | 133500 | 16331424100 | 44750 | 44750 | 44800 | 44750 | 118 |
| 436 | 20230721 | 133400 | 16326142100 | 44800 | 44850 | 44850 | 44800 | 39 |
| 437 | 20230721 | 133300 | 16324393050 | 44850 | 44850 | 44850 | 44850 | 30 |
| 438 | 20230721 | 133200 | 16323047550 | 44850 | 44850 | 44850 | 44750 | 22 |
| 439 | 20230721 | 133100 | 16322061350 | 44800 | 44800 | 44800 | 44800 | 75 |
| 440 | 20230721 | 133000 | 16318701350 | 44800 | 44900 | 44900 | 44800 | 34 |
| 441 | 20230721 | 132900 | 16317177050 | 44950 | 44750 | 44950 | 44750 | 115 |
| 442 | 20230721 | 132800 | 16312026950 | 44750 | 44700 | 44750 | 44700 | 118 |
| 443 | 20230721 | 132700 | 16306752050 | 44650 | 45000 | 45000 | 44650 | 1757 |
| 444 | 20230721 | 132600 | 16227817550 | 45000 | 45000 | 45000 | 44950 | 110 |
| 445 | 20230721 | 132500 | 16222871850 | 45000 | 45000 | 45000 | 45000 | 22 |
| 446 | 20230721 | 132400 | 16221881850 | 45100 | 45000 | 45100 | 45000 | 56 |
| 447 | 20230721 | 132300 | 16219360550 | 45000 | 45000 | 45000 | 44950 | 17 |
| 448 | 20230721 | 132200 | 16218596050 | 45000 | 45150 | 45150 | 45000 | 135 |
| 449 | 20230721 | 132100 | 16212519700 | 45150 | 45050 | 45150 | 45050 | 472 |
| 450 | 20230721 | 132000 | 16191236550 | 45100 | 45100 | 45100 | 45050 | 40 |
| 451 | 20230721 | 131900 | 16189434300 | 45100 | 45100 | 45150 | 45100 | 81 |
| 452 | 20230721 | 131800 | 16185780750 | 45100 | 45150 | 45200 | 45100 | 206 |
| 453 | 20230721 | 131700 | 16176482600 | 45200 | 45200 | 45200 | 45150 | 201 |
| 454 | 20230721 | 131600 | 16167397500 | 45200 | 45150 | 45200 | 45150 | 98 |
| 455 | 20230721 | 131500 | 16162971300 | 45150 | 45100 | 45200 | 45100 | 299 |
| 456 | 20230721 | 131400 | 16149483900 | 45100 | 44950 | 45100 | 44900 | 683 |
| 457 | 20230721 | 131300 | 16118753300 | 44950 | 44750 | 44950 | 44650 | 947 |
| 458 | 20230721 | 131200 | 16076292650 | 44600 | 44700 | 44700 | 44600 | 56 |
| 459 | 20230721 | 131100 | 16073793050 | 44600 | 44750 | 44800 | 44550 | 684 |
| 460 | 20230721 | 131000 | 16043267750 | 44800 | 44800 | 44800 | 44800 | 27 |
| 461 | 20230721 | 130900 | 16042058150 | 44750 | 44600 | 44750 | 44600 | 212 |
| 462 | 20230721 | 130800 | 16032595950 | 44600 | 44850 | 44850 | 44600 | 271 |
| 463 | 20230721 | 130700 | 16020473000 | 44900 | 44750 | 44900 | 44750 | 133 |
| 464 | 20230721 | 130600 | 16014506750 | 44900 | 44900 | 44900 | 44750 | 39 |
| 465 | 20230721 | 130500 | 16012757950 | 44900 | 44900 | 44950 | 44800 | 185 |
| 466 | 20230721 | 130400 | 16004448350 | 44900 | 44700 | 44950 | 44700 | 277 |
| 467 | 20230721 | 130300 | 15992032550 | 44600 | 44800 | 44800 | 44500 | 2192 |
| 468 | 20230721 | 130200 | 15894202900 | 44800 | 44900 | 44950 | 44800 | 970 |
| 469 | 20230721 | 130100 | 15850710950 | 44900 | 45000 | 45100 | 44900 | 495 |
| 470 | 20230721 | 130000 | 15828468000 | 45000 | 45050 | 45050 | 44950 | 477 |
| 471 | 20230721 | 125900 | 15806985950 | 45050 | 45000 | 45150 | 45000 | 207 |
| 472 | 20230721 | 125800 | 15797662150 | 45100 | 45150 | 45150 | 45050 | 103 |
| 473 | 20230721 | 125700 | 15793019550 | 45150 | 45050 | 45150 | 45050 | 25 |
| 474 | 20230721 | 125600 | 15791892300 | 45050 | 45100 | 45100 | 45050 | 161 |
| 475 | 20230721 | 125500 | 15784637250 | 45100 | 45000 | 45100 | 45000 | 108 |
| 476 | 20230721 | 125400 | 15779766550 | 45000 | 45000 | 45050 | 45000 | 229 |
| 477 | 20230721 | 125300 | 15769460900 | 45000 | 45100 | 45100 | 45000 | 110 |
| 478 | 20230721 | 125200 | 15764507500 | 45200 | 44900 | 45200 | 44900 | 84 |
| 479 | 20230721 | 125100 | 15760727500 | 44900 | 45000 | 45200 | 44900 | 387 |
| 480 | 20230721 | 125000 | 15743329700 | 44950 | 45100 | 45100 | 44950 | 400 |
| 481 | 20230721 | 124900 | 15725324800 | 45200 | 45050 | 45400 | 45000 | 136 |
| 482 | 20230721 | 124800 | 15719167400 | 45050 | 45000 | 45050 | 44900 | 543 |
| 483 | 20230721 | 124700 | 15694758050 | 45000 | 45150 | 45150 | 44850 | 1881 |
| 484 | 20230721 | 124600 | 15610037050 | 45100 | 45150 | 45150 | 45100 | 1035 |
| 485 | 20230721 | 124500 | 15563347250 | 45150 | 45300 | 45300 | 45150 | 576 |
| 486 | 20230721 | 124400 | 15537316950 | 45300 | 45400 | 45400 | 45250 | 173 |
| 487 | 20230721 | 124300 | 15529472950 | 45400 | 45550 | 45600 | 45350 | 819 |
| 488 | 20230721 | 124200 | 15492232450 | 45550 | 45550 | 45700 | 45500 | 312 |
| 489 | 20230721 | 124100 | 15478013200 | 45600 | 45650 | 45700 | 45500 | 810 |
| 490 | 20230721 | 124000 | 15441045500 | 45650 | 45750 | 45800 | 45650 | 706 |
| 491 | 20230721 | 123900 | 15408742750 | 45700 | 45550 | 45700 | 45550 | 338 |
| 492 | 20230721 | 123800 | 15393316150 | 45550 | 45550 | 45550 | 45500 | 530 |
| 493 | 20230721 | 123700 | 15369186550 | 45550 | 45500 | 45600 | 45500 | 898 |
| 494 | 20230721 | 123600 | 15328276300 | 45550 | 45450 | 45600 | 45450 | 456 |
| 495 | 20230721 | 123500 | 15307534950 | 45400 | 45500 | 45500 | 45400 | 903 |
| 496 | 20230721 | 123400 | 15266500750 | 45500 | 45400 | 45500 | 45200 | 500 |
| 497 | 20230721 | 123300 | 15243801500 | 45400 | 45400 | 45450 | 45100 | 1942 |
| 498 | 20230721 | 123200 | 15155764000 | 45400 | 45500 | 45500 | 44950 | 7601 |
| 499 | 20230721 | 123100 | 14812074950 | 45500 | 45700 | 45850 | 45500 | 1738 |
| 500 | 20230721 | 123000 | 14732748700 | 45700 | 45850 | 45950 | 45650 | 3021 |
| 501 | 20230721 | 122900 | 14594267800 | 45900 | 45900 | 45950 | 45800 | 1192 |
| 502 | 20230721 | 122800 | 14539571300 | 45950 | 46050 | 46100 | 45750 | 2038 |
| 503 | 20230721 | 122700 | 14446002250 | 46100 | 45850 | 46100 | 45800 | 14863 |
| 504 | 20230721 | 122600 | 13762347950 | 45800 | 45700 | 45900 | 45650 | 5392 |
| 505 | 20230721 | 122500 | 13515384600 | 45700 | 45450 | 45700 | 45450 | 829 |
| 506 | 20230721 | 122400 | 13477578000 | 45450 | 45600 | 45600 | 45300 | 698 |
| 507 | 20230721 | 122300 | 13445868400 | 45600 | 45650 | 45650 | 45600 | 455 |
| 508 | 20230721 | 122200 | 13425109300 | 45650 | 45650 | 45750 | 45600 | 3580 |
| 509 | 20230721 | 122100 | 13261599900 | 45650 | 45350 | 45650 | 45350 | 3225 |
| 510 | 20230721 | 122000 | 13114784850 | 45400 | 45050 | 45400 | 45050 | 1199 |
| 511 | 20230721 | 121900 | 13060614700 | 44950 | 44900 | 44950 | 44900 | 56 |
| 512 | 20230721 | 121800 | 13058097800 | 44900 | 44800 | 45100 | 44800 | 693 |
| 513 | 20230721 | 121700 | 13026924650 | 44800 | 44900 | 44950 | 44800 | 199 |
| 514 | 20230721 | 121600 | 13018000550 | 44950 | 45000 | 45000 | 44950 | 14 |
| 515 | 20230721 | 121500 | 13017370650 | 44900 | 44950 | 45000 | 44900 | 88 |
| 516 | 20230721 | 121400 | 13013417600 | 44900 | 45000 | 45000 | 44900 | 201 |
| 517 | 20230721 | 121300 | 13004376200 | 45000 | 45050 | 45100 | 45000 | 222 |
| 518 | 20230721 | 121200 | 12994374900 | 45050 | 45100 | 45100 | 44800 | 16 |
| 519 | 20230721 | 121100 | 12993655050 | 44800 | 44900 | 45050 | 44800 | 257 |
| 520 | 20230721 | 121000 | 12982106400 | 44900 | 45000 | 45000 | 44900 | 59 |
| 521 | 20230721 | 120900 | 12979451500 | 45000 | 45000 | 45000 | 45000 | 156 |
| 522 | 20230721 | 120800 | 12972431500 | 45100 | 45150 | 45200 | 45000 | 827 |
| 523 | 20230721 | 120700 | 12935179700 | 45150 | 45200 | 45200 | 45150 | 9 |
| 524 | 20230721 | 120600 | 12934773250 | 45200 | 44900 | 45200 | 44850 | 1701 |
| 525 | 20230721 | 120500 | 12858242450 | 44900 | 44900 | 44900 | 44900 | 20 |
| 526 | 20230721 | 120400 | 12857344450 | 44800 | 44900 | 44900 | 44800 | 132 |
| 527 | 20230721 | 120300 | 12851418850 | 44800 | 44650 | 44900 | 44550 | 1774 |
| 528 | 20230721 | 120200 | 12772342650 | 44750 | 44650 | 44750 | 44600 | 647 |
| 529 | 20230721 | 120100 | 12743424050 | 44600 | 44550 | 44650 | 44550 | 367 |
| 530 | 20230721 | 120000 | 12727053200 | 44500 | 44550 | 44550 | 44500 | 180 |
| 531 | 20230721 | 115900 | 12719035150 | 44600 | 44600 | 44600 | 44550 | 348 |
| 532 | 20230721 | 115800 | 12703524600 | 44600 | 44600 | 44600 | 44550 | 209 |
| 533 | 20230721 | 115700 | 12694211550 | 44600 | 44650 | 44650 | 44600 | 1230 |
| 534 | 20230721 | 115600 | 12639349800 | 44700 | 44700 | 44700 | 44600 | 72 |
| 535 | 20230721 | 115500 | 12636133100 | 44600 | 44600 | 44700 | 44600 | 473 |
| 536 | 20230721 | 115400 | 12615036400 | 44600 | 44800 | 44800 | 44600 | 1454 |
| 537 | 20230721 | 115300 | 12550000400 | 44850 | 44900 | 44900 | 44850 | 39 |
| 538 | 20230721 | 115200 | 12548251150 | 44900 | 44850 | 44900 | 44800 | 217 |
| 539 | 20230721 | 115100 | 12538522800 | 44850 | 44850 | 44850 | 44850 | 67 |
| 540 | 20230721 | 115000 | 12535517850 | 44850 | 44900 | 44900 | 44850 | 12 |
| 541 | 20230721 | 114900 | 12534979150 | 44850 | 44850 | 44850 | 44850 | 74 |
| 542 | 20230721 | 114800 | 12531660250 | 44850 | 44800 | 44850 | 44800 | 503 |
| 543 | 20230721 | 114700 | 12509123100 | 44800 | 44850 | 44850 | 44800 | 800 |
| 544 | 20230721 | 114600 | 12473247000 | 44850 | 44900 | 44950 | 44850 | 368 |
| 545 | 20230721 | 114500 | 12456737350 | 44900 | 44900 | 44950 | 44900 | 224 |
| 546 | 20230721 | 114400 | 12446678900 | 44900 | 45000 | 45000 | 44900 | 498 |
| 547 | 20230721 | 114300 | 12424307900 | 45000 | 45050 | 45050 | 45000 | 43 |
| 548 | 20230721 | 114200 | 12422372800 | 45050 | 44900 | 45050 | 44850 | 166 |
| 549 | 20230721 | 114100 | 12414917250 | 44900 | 45150 | 45150 | 44900 | 995 |
| 550 | 20230721 | 114000 | 12370145750 | 45100 | 45300 | 45350 | 45100 | 466 |
| 551 | 20230721 | 113900 | 12349057950 | 45300 | 45350 | 45350 | 45300 | 138 |
| 552 | 20230721 | 113800 | 12342800350 | 45350 | 45400 | 45400 | 45300 | 341 |
| 553 | 20230721 | 113700 | 12327324250 | 45350 | 45250 | 45350 | 45250 | 454 |
| 554 | 20230721 | 113600 | 12306745600 | 45250 | 45250 | 45300 | 45100 | 274 |
| 555 | 20230721 | 113500 | 12294342400 | 45300 | 45150 | 45300 | 45000 | 551 |
| 556 | 20230721 | 113400 | 12269491550 | 45100 | 45250 | 45250 | 45050 | 439 |
| 557 | 20230721 | 113300 | 12249670900 | 45250 | 45300 | 45300 | 45250 | 46 |
| 558 | 20230721 | 113200 | 12247587650 | 45350 | 45200 | 45350 | 45200 | 917 |
| 559 | 20230721 | 113100 | 12206095150 | 45200 | 45050 | 45200 | 44950 | 108 |
| 560 | 20230721 | 113000 | 12201230700 | 45000 | 44950 | 45100 | 44900 | 774 |
| 561 | 20230721 | 112900 | 12166456900 | 44950 | 44950 | 44950 | 44900 | 742 |
| 562 | 20230721 | 112800 | 12133115150 | 44950 | 45050 | 45050 | 44950 | 530 |
| 563 | 20230721 | 112700 | 12109272950 | 45000 | 45000 | 45100 | 45000 | 482 |
| 564 | 20230721 | 112600 | 12087577650 | 45000 | 45050 | 45100 | 45000 | 385 |
| 565 | 20230721 | 112500 | 12070243700 | 45100 | 45250 | 45250 | 45100 | 339 |
| 566 | 20230721 | 112400 | 12054937150 | 45250 | 45300 | 45300 | 45100 | 246 |
| 567 | 20230721 | 112300 | 12043807600 | 45350 | 45450 | 45450 | 45350 | 508 |
| 568 | 20230721 | 112200 | 12020732950 | 45450 | 45100 | 45500 | 45100 | 1474 |
| 569 | 20230721 | 112100 | 11953876000 | 45100 | 45100 | 45200 | 44950 | 203 |
| 570 | 20230721 | 112000 | 11944718350 | 45100 | 44900 | 45100 | 44850 | 406 |
| 571 | 20230721 | 111900 | 11926438750 | 44850 | 44900 | 45150 | 44850 | 194 |
| 572 | 20230721 | 111800 | 11917723750 | 44850 | 45050 | 45050 | 44850 | 497 |
| 573 | 20230721 | 111700 | 11895389250 | 45050 | 45150 | 45150 | 45050 | 83 |
| 574 | 20230721 | 111600 | 11891646050 | 45150 | 45300 | 45300 | 45150 | 267 |
| 575 | 20230721 | 111500 | 11879564750 | 45300 | 45300 | 45350 | 45250 | 420 |
| 576 | 20230721 | 111400 | 11860535400 | 45300 | 45450 | 45500 | 45300 | 687 |
| 577 | 20230721 | 111300 | 11829321550 | 45400 | 45400 | 45450 | 45350 | 617 |
| 578 | 20230721 | 111200 | 11801313550 | 45450 | 45400 | 45500 | 45350 | 990 |
| 579 | 20230721 | 111100 | 11756319300 | 45450 | 45300 | 45500 | 45300 | 1296 |
| 580 | 20230721 | 111000 | 11697486300 | 45300 | 45150 | 45300 | 45150 | 153 |
| 581 | 20230721 | 110900 | 11690562300 | 45400 | 44900 | 45400 | 44850 | 1322 |
| 582 | 20230721 | 110800 | 11630797850 | 45100 | 44850 | 45100 | 44850 | 721 |
| 583 | 20230721 | 110700 | 11598406650 | 44850 | 44950 | 45000 | 44850 | 360 |
| 584 | 20230721 | 110600 | 11582233150 | 45000 | 45100 | 45200 | 44900 | 587 |
| 585 | 20230721 | 110500 | 11555760850 | 45000 | 44750 | 45000 | 44700 | 564 |
| 586 | 20230721 | 110400 | 11530447800 | 44700 | 44500 | 44850 | 44500 | 490 |
| 587 | 20230721 | 110300 | 11508541100 | 44500 | 45050 | 45050 | 44450 | 3050 |
| 588 | 20230721 | 110200 | 11372286800 | 45050 | 45400 | 45450 | 45050 | 1256 |
| 589 | 20230721 | 110100 | 11315479400 | 45450 | 45300 | 45450 | 45100 | 867 |
| 590 | 20230721 | 110000 | 11276186800 | 45100 | 45100 | 45400 | 45100 | 417 |
| 591 | 20230721 | 105900 | 11257336000 | 45100 | 45350 | 45450 | 45000 | 1669 |
| 592 | 20230721 | 105800 | 11181830150 | 45350 | 45250 | 45350 | 45000 | 2308 |
| 593 | 20230721 | 105700 | 11077588100 | 45250 | 45750 | 45800 | 45150 | 3725 |
| 594 | 20230721 | 105600 | 10908243400 | 45700 | 45650 | 45800 | 45550 | 2124 |
| 595 | 20230721 | 105500 | 10811232250 | 45700 | 45550 | 45750 | 45550 | 1482 |
| 596 | 20230721 | 105400 | 10743571650 | 45700 | 45800 | 45900 | 45500 | 3755 |
| 597 | 20230721 | 105300 | 10571595150 | 45800 | 45450 | 45800 | 45450 | 5439 |
| 598 | 20230721 | 105200 | 10323409750 | 45500 | 45300 | 45550 | 45300 | 1400 |
| 599 | 20230721 | 105100 | 10259803850 | 45300 | 45550 | 45650 | 45250 | 1807 |
| 600 | 20230721 | 105000 | 10177599800 | 45500 | 45600 | 45700 | 45250 | 6191 |
| 601 | 20230721 | 104900 | 9895547400 | 45600 | 45000 | 45600 | 45000 | 9217 |
| 602 | 20230721 | 104800 | 9477008100 | 45000 | 45200 | 45300 | 44950 | 3974 |
| 603 | 20230721 | 104700 | 9297624000 | 45300 | 45150 | 45300 | 45100 | 986 |
| 604 | 20230721 | 104600 | 9253016650 | 45200 | 45350 | 45400 | 45150 | 2325 |
| 605 | 20230721 | 104500 | 9147764950 | 45350 | 45200 | 45450 | 45200 | 3015 |
| 606 | 20230721 | 104400 | 9011047000 | 45250 | 44950 | 45250 | 44850 | 5179 |
| 607 | 20230721 | 104300 | 8777760600 | 44800 | 44750 | 44950 | 44650 | 2648 |
| 608 | 20230721 | 104200 | 8659057500 | 44750 | 44600 | 44750 | 44600 | 478 |
| 609 | 20230721 | 104100 | 8637692700 | 44600 | 44300 | 44600 | 44300 | 1211 |
| 610 | 20230721 | 104000 | 8583776350 | 44300 | 44450 | 44450 | 44300 | 306 |
| 611 | 20230721 | 103900 | 8570203050 | 44500 | 44550 | 44550 | 44500 | 774 |
| 612 | 20230721 | 103800 | 8535757950 | 44550 | 44550 | 44550 | 44500 | 111 |
| 613 | 20230721 | 103700 | 8530814350 | 44550 | 44600 | 44600 | 44500 | 540 |
| 614 | 20230721 | 103600 | 8506779200 | 44600 | 44450 | 44600 | 44450 | 477 |
| 615 | 20230721 | 103500 | 8485526850 | 44450 | 44500 | 44600 | 44450 | 645 |
| 616 | 20230721 | 103400 | 8456815700 | 44500 | 44650 | 44750 | 44500 | 1182 |
| 617 | 20230721 | 103300 | 8404101650 | 44650 | 44700 | 44750 | 44600 | 507 |
| 618 | 20230721 | 103200 | 8381432750 | 44700 | 44800 | 44800 | 44700 | 612 |
| 619 | 20230721 | 103100 | 8354040700 | 44800 | 44450 | 44800 | 44450 | 2037 |
| 620 | 20230721 | 103000 | 8263167400 | 44450 | 44450 | 44500 | 44450 | 114 |
| 621 | 20230721 | 102900 | 8258098550 | 44450 | 44400 | 44500 | 44300 | 218 |
| 622 | 20230721 | 102800 | 8248412450 | 44400 | 44350 | 44400 | 44250 | 163 |
| 623 | 20230721 | 102700 | 8241186150 | 44250 | 44350 | 44350 | 44250 | 162 |
| 624 | 20230721 | 102600 | 8234006850 | 44350 | 44300 | 44350 | 44100 | 430 |
| 625 | 20230721 | 102500 | 8215000050 | 44300 | 44000 | 44300 | 44000 | 1131 |
| 626 | 20230721 | 102400 | 8165015800 | 44100 | 44000 | 44100 | 44000 | 328 |
| 627 | 20230721 | 102300 | 8150581600 | 44000 | 43950 | 44100 | 43950 | 1129 |
| 628 | 20230721 | 102200 | 8100924300 | 43950 | 44250 | 44250 | 43950 | 2136 |
| 629 | 20230721 | 102100 | 8006804550 | 44250 | 44150 | 44250 | 44150 | 295 |
| 630 | 20230721 | 102000 | 7993768600 | 44150 | 44250 | 44250 | 44150 | 310 |
| 631 | 20230721 | 101900 | 7980062500 | 44200 | 44150 | 44250 | 44150 | 402 |
| 632 | 20230721 | 101800 | 7962299450 | 44150 | 44300 | 44300 | 44150 | 1732 |
| 633 | 20230721 | 101700 | 7885720550 | 44300 | 44250 | 44450 | 44200 | 1131 |
| 634 | 20230721 | 101600 | 7835653000 | 44250 | 44150 | 44400 | 44150 | 403 |
| 635 | 20230721 | 101500 | 7817837950 | 44150 | 44600 | 44650 | 44150 | 1830 |
| 636 | 20230721 | 101400 | 7736818100 | 44600 | 44750 | 44750 | 44400 | 1376 |
| 637 | 20230721 | 101300 | 7675407850 | 44750 | 44900 | 44900 | 44700 | 691 |
| 638 | 20230721 | 101200 | 7644448000 | 44850 | 44850 | 45000 | 44800 | 1649 |
| 639 | 20230721 | 101100 | 7570355200 | 44800 | 44500 | 44800 | 44450 | 1260 |
| 640 | 20230721 | 101000 | 7514153300 | 44550 | 44250 | 44600 | 44200 | 1097 |
| 641 | 20230721 | 100900 | 7465396750 | 44200 | 44200 | 44550 | 44150 | 1943 |
| 642 | 20230721 | 100800 | 7379313100 | 44100 | 44400 | 44400 | 44050 | 2388 |
| 643 | 20230721 | 100700 | 7273584050 | 44400 | 44600 | 44650 | 44400 | 2346 |
| 644 | 20230721 | 100600 | 7169142550 | 44600 | 44850 | 44850 | 44600 | 1726 |
| 645 | 20230721 | 100500 | 7092036550 | 44800 | 44650 | 45000 | 44650 | 1288 |
| 646 | 20230721 | 100400 | 7034193150 | 44700 | 44850 | 44850 | 44550 | 1094 |
| 647 | 20230721 | 100300 | 6985325300 | 44750 | 44900 | 45000 | 44700 | 1965 |
| 648 | 20230721 | 100200 | 6897031650 | 44900 | 44700 | 44900 | 44550 | 2295 |
| 649 | 20230721 | 100100 | 6794356950 | 44700 | 44900 | 44900 | 44550 | 2559 |
| 650 | 20230721 | 100000 | 6680008400 | 44950 | 45050 | 45100 | 44850 | 2142 |
| 651 | 20230721 | 095900 | 6583661550 | 45100 | 45050 | 45100 | 44600 | 3463 |
| 652 | 20230721 | 095800 | 6428104500 | 45050 | 45050 | 45500 | 45000 | 8410 |
| 653 | 20230721 | 095700 | 6047243950 | 45100 | 44550 | 45100 | 44500 | 4563 |
| 654 | 20230721 | 095600 | 5842444200 | 44550 | 44750 | 44800 | 44400 | 3350 |
| 655 | 20230721 | 095500 | 5693182050 | 44800 | 45100 | 45150 | 44750 | 5865 |
| 656 | 20230721 | 095400 | 5429665250 | 45100 | 45100 | 45300 | 44700 | 15444 |
| 657 | 20230721 | 095300 | 4733981400 | 45100 | 44300 | 45150 | 44300 | 19251 |
| 658 | 20230721 | 095200 | 3871840850 | 44300 | 44000 | 44400 | 43850 | 3474 |
| 659 | 20230721 | 095100 | 3718290100 | 44000 | 43850 | 44100 | 43850 | 4750 |
| 660 | 20230721 | 095000 | 3509387600 | 43850 | 43600 | 43850 | 43500 | 1761 |
| 661 | 20230721 | 094900 | 3432433600 | 43600 | 43700 | 43800 | 43500 | 2146 |
| 662 | 20230721 | 094800 | 3338788750 | 43750 | 43600 | 43950 | 43600 | 2531 |
| 663 | 20230721 | 094700 | 3228090200 | 43500 | 44100 | 44250 | 43250 | 9657 |
| 664 | 20230721 | 094600 | 2807031850 | 44250 | 43650 | 44450 | 43650 | 9477 |
| 665 | 20230721 | 094500 | 2389469300 | 43700 | 43600 | 43850 | 43300 | 4033 |
| 666 | 20230721 | 094400 | 2213408600 | 43600 | 43650 | 43800 | 43450 | 4787 |
| 667 | 20230721 | 094300 | 2004621300 | 43650 | 43000 | 43650 | 43000 | 4804 |
| 668 | 20230721 | 094200 | 1796363500 | 43000 | 42900 | 43000 | 42900 | 172 |
| 669 | 20230721 | 094100 | 1788974800 | 42950 | 42900 | 42950 | 42900 | 10 |
| 670 | 20230721 | 094000 | 1788545750 | 42850 | 42900 | 42900 | 42850 | 533 |
| 671 | 20230721 | 093900 | 1765705950 | 42850 | 42800 | 43000 | 42800 | 169 |
| 672 | 20230721 | 093800 | 1758458250 | 42750 | 43100 | 43100 | 42750 | 1745 |
| 673 | 20230721 | 093700 | 1683520150 | 43100 | 43050 | 43100 | 43050 | 338 |
| 674 | 20230721 | 093600 | 1668959250 | 43050 | 43100 | 43100 | 43000 | 248 |
| 675 | 20230721 | 093500 | 1658286500 | 43100 | 43100 | 43100 | 43050 | 313 |
| 676 | 20230721 | 093400 | 1644806700 | 43100 | 43050 | 43100 | 43050 | 429 |
| 677 | 20230721 | 093300 | 1626336750 | 43050 | 43000 | 43050 | 43000 | 265 |
| 678 | 20230721 | 093200 | 1614929050 | 43000 | 43000 | 43000 | 42950 | 493 |
| 679 | 20230721 | 093100 | 1593733750 | 43000 | 42950 | 43000 | 42900 | 1264 |
| 680 | 20230721 | 093000 | 1539467000 | 42950 | 42800 | 42950 | 42800 | 1045 |
| 681 | 20230721 | 092900 | 1494642750 | 42800 | 42750 | 42800 | 42750 | 258 |
| 682 | 20230721 | 092800 | 1483604100 | 42750 | 42700 | 42750 | 42700 | 181 |
| 683 | 20230721 | 092700 | 1475875200 | 42700 | 42600 | 42750 | 42550 | 329 |
| 684 | 20230721 | 092600 | 1461867550 | 42600 | 42750 | 42750 | 42600 | 75 |
| 685 | 20230721 | 092500 | 1458670750 | 42800 | 42600 | 42800 | 42600 | 137 |
| 686 | 20230721 | 092400 | 1452833750 | 42600 | 42550 | 42600 | 42550 | 2 |
| 687 | 20230721 | 092300 | 1452748600 | 42550 | 42850 | 42850 | 42550 | 51 |
| 688 | 20230721 | 092200 | 1450570300 | 42600 | 42700 | 42900 | 42600 | 374 |
| 689 | 20230721 | 092100 | 1434630300 | 42650 | 42700 | 42950 | 42650 | 86 |
| 690 | 20230721 | 092000 | 1430954500 | 42800 | 42950 | 43050 | 42800 | 1811 |
| 691 | 20230721 | 091900 | 1353119400 | 42950 | 42550 | 42950 | 42550 | 1672 |
| 692 | 20230721 | 091800 | 1281552750 | 42600 | 42300 | 42650 | 42300 | 388 |
| 693 | 20230721 | 091700 | 1265043100 | 42250 | 42400 | 42450 | 42150 | 1231 |
| 694 | 20230721 | 091600 | 1212988300 | 42450 | 42550 | 42550 | 42450 | 453 |
| 695 | 20230721 | 091500 | 1193735200 | 42550 | 42650 | 42700 | 42550 | 860 |
| 696 | 20230721 | 091400 | 1157086750 | 42650 | 42600 | 42650 | 42550 | 508 |
| 697 | 20230721 | 091300 | 1135432000 | 42600 | 42650 | 42650 | 42600 | 633 |
| 698 | 20230721 | 091200 | 1108463900 | 42650 | 42600 | 42650 | 42550 | 607 |
| 699 | 20230721 | 091100 | 1082621400 | 42600 | 42650 | 42700 | 42550 | 658 |
| 700 | 20230721 | 091000 | 1054576600 | 42650 | 42800 | 42800 | 42650 | 265 |
| 701 | 20230721 | 090900 | 1043268500 | 42700 | 42700 | 42900 | 42700 | 897 |
| 702 | 20230721 | 090800 | 1004887350 | 42600 | 42550 | 42700 | 42500 | 195 |
| 703 | 20230721 | 090700 | 996571650 | 42500 | 42550 | 42650 | 42500 | 412 |
| 704 | 20230721 | 090600 | 979042650 | 42550 | 42800 | 42800 | 42550 | 2758 |
| 705 | 20230721 | 090500 | 861207300 | 42750 | 42900 | 42950 | 42750 | 1522 |
| 706 | 20230721 | 090400 | 796021200 | 42950 | 43000 | 43000 | 42750 | 2525 |
| 707 | 20230721 | 090300 | 687723200 | 42950 | 42600 | 43000 | 42400 | 5252 |
| 708 | 20230721 | 090200 | 462577350 | 42450 | 42050 | 42600 | 42050 | 5073 |
| 709 | 20230721 | 090100 | 247466300 | 42050 | 41700 | 42050 | 41700 | 1639 |
| 710 | 20230721 | 090000 | 178821650 | 41700 | 41950 | 41950 | 41650 | 4206 |