33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 3 | 20230721 | 200900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230721 | 200800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230721 | 200700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230721 | 200600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230721 | 200500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230721 | 200400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230721 | 200300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230721 | 200200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230721 | 200100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230721 | 200000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230721 | 195900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230721 | 195800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230721 | 195700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230721 | 195600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230721 | 195500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230721 | 195400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230721 | 195300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230721 | 195200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230721 | 195100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230721 | 195000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230721 | 194900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230721 | 194800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230721 | 194700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230721 | 194600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230721 | 194500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230721 | 194400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230721 | 194300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230721 | 194200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230721 | 194100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230721 | 194000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 33 | 20230721 | 193900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230721 | 193800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230721 | 193700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230721 | 193600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230721 | 193500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230721 | 193400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230721 | 193300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230721 | 193200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230721 | 193100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230721 | 193000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230721 | 192900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230721 | 192800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230721 | 192700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230721 | 192600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230721 | 192500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230721 | 192400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230721 | 192300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230721 | 192200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230721 | 192100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230721 | 192000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230721 | 191900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230721 | 191800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230721 | 191700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230721 | 191600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230721 | 191500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230721 | 191400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230721 | 191300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230721 | 191200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230721 | 191100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230721 | 191000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 63 | 20230721 | 190900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230721 | 190800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230721 | 190700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230721 | 190600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230721 | 190500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230721 | 190400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230721 | 190300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230721 | 190200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230721 | 190100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230721 | 190000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230721 | 185900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230721 | 185800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230721 | 185700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230721 | 185600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230721 | 185500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230721 | 185400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230721 | 185300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230721 | 185200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230721 | 185100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230721 | 185000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230721 | 184900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230721 | 184800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230721 | 184700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230721 | 184600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230721 | 184500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230721 | 184400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230721 | 184300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230721 | 184200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230721 | 184100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230721 | 184000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 93 | 20230721 | 183900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230721 | 183800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230721 | 183700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230721 | 183600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230721 | 183500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230721 | 183400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230721 | 183300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230721 | 183200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230721 | 183100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230721 | 183000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230721 | 182900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230721 | 182800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230721 | 182700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230721 | 182600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230721 | 182500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230721 | 182400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230721 | 182300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230721 | 182200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230721 | 182100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230721 | 182000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230721 | 181900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230721 | 181800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230721 | 181700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230721 | 181600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230721 | 181500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230721 | 181400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230721 | 181300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230721 | 181200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230721 | 181100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230721 | 181000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 123 | 20230721 | 180900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230721 | 180800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230721 | 180700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230721 | 180600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230721 | 180500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230721 | 180400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230721 | 180300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230721 | 180200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230721 | 180100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230721 | 180000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230721 | 175900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230721 | 175800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230721 | 175700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230721 | 175600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230721 | 175500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230721 | 175400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230721 | 175300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230721 | 175200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230721 | 175100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230721 | 175000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230721 | 174900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230721 | 174800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230721 | 174700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230721 | 174600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230721 | 174500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230721 | 174400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230721 | 174300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230721 | 174200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230721 | 174100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230721 | 174000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 153 | 20230721 | 173900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230721 | 173800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230721 | 173700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230721 | 173600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230721 | 173500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230721 | 173400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230721 | 173300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230721 | 173200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230721 | 173100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230721 | 173000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230721 | 172900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230721 | 172800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230721 | 172700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230721 | 172600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230721 | 172500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230721 | 172400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230721 | 172300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230721 | 172200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230721 | 172100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230721 | 172000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230721 | 171900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230721 | 171800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230721 | 171700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230721 | 171600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230721 | 171500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230721 | 171400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230721 | 171300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230721 | 171200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230721 | 171100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230721 | 171000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 183 | 20230721 | 170900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230721 | 170800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230721 | 170700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230721 | 170600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230721 | 170500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230721 | 170400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230721 | 170300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230721 | 170200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230721 | 170100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230721 | 170000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230721 | 165900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230721 | 165800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230721 | 165700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230721 | 165600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230721 | 165500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230721 | 165400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230721 | 165300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230721 | 165200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230721 | 165100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230721 | 165000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230721 | 164900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230721 | 164800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230721 | 164700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230721 | 164600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230721 | 164500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230721 | 164400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230721 | 164300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230721 | 164200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230721 | 164100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230721 | 164000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 213 | 20230721 | 163900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20230721 | 163800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230721 | 163700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230721 | 163600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230721 | 163500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230721 | 163400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230721 | 163300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230721 | 163200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230721 | 163100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230721 | 163000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230721 | 162900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230721 | 162800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230721 | 162700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230721 | 162600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230721 | 162500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20230721 | 162400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20230721 | 162300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20230721 | 162200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20230721 | 162100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20230721 | 162000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20230721 | 161900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20230721 | 161800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20230721 | 161700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20230721 | 161600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20230721 | 161500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20230721 | 161400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20230721 | 161300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20230721 | 161200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20230721 | 161100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 242 | 20230721 | 161000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 243 | 20230721 | 160900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 244 | 20230721 | 160800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 245 | 20230721 | 160700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 246 | 20230721 | 160600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 247 | 20230721 | 160500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 248 | 20230721 | 160400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 249 | 20230721 | 160300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 250 | 20230721 | 160200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 251 | 20230721 | 160100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 252 | 20230721 | 160000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 253 | 20230721 | 155900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 254 | 20230721 | 155800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 255 | 20230721 | 155700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 256 | 20230721 | 155600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 257 | 20230721 | 155500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 258 | 20230721 | 155400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 259 | 20230721 | 155300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 260 | 20230721 | 155200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 261 | 20230721 | 155100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 262 | 20230721 | 155000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 263 | 20230721 | 154900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 264 | 20230721 | 154800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 265 | 20230721 | 154700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 266 | 20230721 | 154600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 267 | 20230721 | 154500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 268 | 20230721 | 154400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 269 | 20230721 | 154300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 270 | 20230721 | 154200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 271 | 20230721 | 154100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 272 | 20230721 | 154000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 273 | 20230721 | 153900 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 274 | 20230721 | 153800 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 275 | 20230721 | 153700 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 276 | 20230721 | 153600 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 277 | 20230721 | 153500 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 278 | 20230721 | 153400 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 279 | 20230721 | 153300 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 280 | 20230721 | 153200 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 281 | 20230721 | 153100 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 0 |
| 282 | 20230721 | 153000 | 1523382105 | 4750 | 4750 | 4750 | 4750 | 7864 |
| 283 | 20230721 | 152900 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 284 | 20230721 | 152800 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 285 | 20230721 | 152700 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 286 | 20230721 | 152600 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 287 | 20230721 | 152500 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 288 | 20230721 | 152400 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 289 | 20230721 | 152300 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 290 | 20230721 | 152200 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 291 | 20230721 | 152100 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 292 | 20230721 | 152000 | 1486028105 | 4785 | 4785 | 4785 | 4785 | 0 |
| 293 | 20230721 | 151900 | 1486028105 | 4785 | 4795 | 4795 | 4755 | 1220 |
| 294 | 20230721 | 151800 | 1480197515 | 4795 | 4755 | 4795 | 4750 | 2090 |
| 295 | 20230721 | 151700 | 1470261730 | 4755 | 4755 | 4755 | 4755 | 120 |
| 296 | 20230721 | 151600 | 1469691130 | 4760 | 4760 | 4760 | 4760 | 0 |
| 297 | 20230721 | 151500 | 1469691130 | 4760 | 4760 | 4760 | 4755 | 133 |
| 298 | 20230721 | 151400 | 1469058315 | 4760 | 4760 | 4760 | 4760 | 11 |
| 299 | 20230721 | 151300 | 1469005955 | 4760 | 4760 | 4760 | 4760 | 564 |
| 300 | 20230721 | 151200 | 1466321315 | 4760 | 4755 | 4760 | 4755 | 2055 |
| 301 | 20230721 | 151100 | 1456539790 | 4755 | 4755 | 4755 | 4755 | 154 |
| 302 | 20230721 | 151000 | 1455807520 | 4750 | 4755 | 4755 | 4750 | 209 |
| 303 | 20230721 | 150900 | 1454814435 | 4755 | 4755 | 4755 | 4755 | 106 |
| 304 | 20230721 | 150800 | 1454310405 | 4755 | 4755 | 4760 | 4755 | 562 |
| 305 | 20230721 | 150700 | 1451635865 | 4755 | 4765 | 4765 | 4750 | 1276 |
| 306 | 20230721 | 150600 | 1445565915 | 4760 | 4760 | 4765 | 4760 | 698 |
| 307 | 20230721 | 150500 | 1442243150 | 4765 | 4770 | 4770 | 4765 | 1032 |
| 308 | 20230721 | 150400 | 1437322420 | 4775 | 4775 | 4775 | 4775 | 251 |
| 309 | 20230721 | 150300 | 1436123895 | 4780 | 4780 | 4780 | 4780 | 354 |
| 310 | 20230721 | 150200 | 1434431775 | 4775 | 4780 | 4780 | 4775 | 125 |
| 311 | 20230721 | 150100 | 1433834300 | 4780 | 4775 | 4780 | 4775 | 128 |
| 312 | 20230721 | 150000 | 1433222590 | 4800 | 4795 | 4800 | 4795 | 2156 |
| 313 | 20230721 | 145900 | 1422875750 | 4800 | 4800 | 4800 | 4800 | 100 |
| 314 | 20230721 | 145800 | 1422395750 | 4800 | 4770 | 4800 | 4760 | 1157 |
| 315 | 20230721 | 145700 | 1416862785 | 4765 | 4765 | 4765 | 4765 | 51 |
| 316 | 20230721 | 145600 | 1416619770 | 4765 | 4765 | 4765 | 4765 | 0 |
| 317 | 20230721 | 145500 | 1416619770 | 4765 | 4765 | 4765 | 4765 | 37 |
| 318 | 20230721 | 145400 | 1416443465 | 4765 | 4765 | 4765 | 4765 | 28 |
| 319 | 20230721 | 145300 | 1416310045 | 4765 | 4760 | 4765 | 4760 | 57 |
| 320 | 20230721 | 145200 | 1416038675 | 4765 | 4765 | 4765 | 4760 | 396 |
| 321 | 20230721 | 145100 | 1414153470 | 4770 | 4770 | 4770 | 4770 | 0 |
| 322 | 20230721 | 145000 | 1414153470 | 4770 | 4775 | 4775 | 4770 | 551 |
| 323 | 20230721 | 144900 | 1411523250 | 4775 | 4775 | 4775 | 4775 | 20 |
| 324 | 20230721 | 144800 | 1411427750 | 4775 | 4775 | 4775 | 4775 | 12 |
| 325 | 20230721 | 144700 | 1411370450 | 4770 | 4775 | 4775 | 4770 | 376 |
| 326 | 20230721 | 144600 | 1409575350 | 4780 | 4775 | 4780 | 4775 | 15 |
| 327 | 20230721 | 144500 | 1409503660 | 4780 | 4780 | 4780 | 4780 | 23 |
| 328 | 20230721 | 144400 | 1409393720 | 4780 | 4780 | 4780 | 4780 | 433 |
| 329 | 20230721 | 144300 | 1407323980 | 4775 | 4775 | 4775 | 4775 | 200 |
| 330 | 20230721 | 144200 | 1406368980 | 4780 | 4780 | 4780 | 4780 | 100 |
| 331 | 20230721 | 144100 | 1405890980 | 4780 | 4780 | 4780 | 4780 | 205 |
| 332 | 20230721 | 144000 | 1404911080 | 4775 | 4775 | 4775 | 4775 | 38 |
| 333 | 20230721 | 143900 | 1404729630 | 4775 | 4775 | 4775 | 4775 | 199 |
| 334 | 20230721 | 143800 | 1403779405 | 4780 | 4780 | 4780 | 4780 | 1 |
| 335 | 20230721 | 143700 | 1403774625 | 4775 | 4780 | 4780 | 4775 | 98 |
| 336 | 20230721 | 143600 | 1403306190 | 4780 | 4775 | 4780 | 4775 | 227 |
| 337 | 20230721 | 143500 | 1402222260 | 4780 | 4785 | 4785 | 4780 | 28 |
| 338 | 20230721 | 143400 | 1402088355 | 4790 | 4800 | 4800 | 4790 | 198 |
| 339 | 20230721 | 143300 | 1401139655 | 4795 | 4795 | 4795 | 4795 | 1 |
| 340 | 20230721 | 143200 | 1401134860 | 4795 | 4795 | 4795 | 4795 | 1 |
| 341 | 20230721 | 143100 | 1401130065 | 4790 | 4785 | 4790 | 4785 | 55 |
| 342 | 20230721 | 143000 | 1400866695 | 4790 | 4790 | 4790 | 4790 | 22 |
| 343 | 20230721 | 142900 | 1400761315 | 4790 | 4790 | 4790 | 4785 | 621 |
| 344 | 20230721 | 142800 | 1397789645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 345 | 20230721 | 142700 | 1397789645 | 4810 | 4805 | 4810 | 4805 | 87 |
| 346 | 20230721 | 142600 | 1397371605 | 4805 | 4805 | 4805 | 4805 | 110 |
| 347 | 20230721 | 142500 | 1396843055 | 4805 | 4805 | 4805 | 4805 | 300 |
| 348 | 20230721 | 142400 | 1395401555 | 4805 | 4805 | 4805 | 4805 | 109 |
| 349 | 20230721 | 142300 | 1394877810 | 4805 | 4805 | 4805 | 4805 | 0 |
| 350 | 20230721 | 142200 | 1394877810 | 4805 | 4790 | 4805 | 4790 | 209 |
| 351 | 20230721 | 142100 | 1393876460 | 4805 | 4785 | 4805 | 4785 | 7 |
| 352 | 20230721 | 142000 | 1393842845 | 4790 | 4785 | 4790 | 4785 | 253 |
| 353 | 20230721 | 141900 | 1392631325 | 4785 | 4785 | 4785 | 4750 | 5923 |
| 354 | 20230721 | 141800 | 1364404765 | 4780 | 4785 | 4785 | 4780 | 99 |
| 355 | 20230721 | 141700 | 1363931540 | 4780 | 4785 | 4800 | 4780 | 88 |
| 356 | 20230721 | 141600 | 1363510720 | 4805 | 4795 | 4805 | 4780 | 301 |
| 357 | 20230721 | 141500 | 1362068760 | 4805 | 4805 | 4805 | 4805 | 0 |
| 358 | 20230721 | 141400 | 1362068760 | 4805 | 4795 | 4805 | 4795 | 1010 |
| 359 | 20230721 | 141300 | 1357221210 | 4795 | 4795 | 4795 | 4795 | 9 |
| 360 | 20230721 | 141200 | 1357178055 | 4800 | 4800 | 4800 | 4800 | 1 |
| 361 | 20230721 | 141100 | 1357173255 | 4775 | 4780 | 4780 | 4775 | 688 |
| 362 | 20230721 | 141000 | 1353887985 | 4790 | 4780 | 4810 | 4775 | 224 |
| 363 | 20230721 | 140900 | 1352813975 | 4775 | 4765 | 4775 | 4765 | 180 |
| 364 | 20230721 | 140800 | 1351955590 | 4765 | 4765 | 4765 | 4765 | 699 |
| 365 | 20230721 | 140700 | 1348624855 | 4765 | 4755 | 4765 | 4755 | 3424 |
| 366 | 20230721 | 140600 | 1332326845 | 4755 | 4755 | 4755 | 4755 | 552 |
| 367 | 20230721 | 140500 | 1329702085 | 4760 | 4760 | 4760 | 4760 | 2 |
| 368 | 20230721 | 140400 | 1329692565 | 4765 | 4760 | 4765 | 4760 | 20 |
| 369 | 20230721 | 140300 | 1329597310 | 4760 | 4760 | 4760 | 4760 | 60 |
| 370 | 20230721 | 140200 | 1329311710 | 4760 | 4760 | 4760 | 4755 | 474 |
| 371 | 20230721 | 140100 | 1327057080 | 4760 | 4760 | 4760 | 4760 | 775 |
| 372 | 20230721 | 140000 | 1323368080 | 4765 | 4770 | 4770 | 4765 | 598 |
| 373 | 20230721 | 135900 | 1320516790 | 4775 | 4790 | 4790 | 4775 | 592 |
| 374 | 20230721 | 135800 | 1317685020 | 4790 | 4790 | 4790 | 4790 | 10 |
| 375 | 20230721 | 135700 | 1317637120 | 4790 | 4790 | 4790 | 4790 | 10 |
| 376 | 20230721 | 135600 | 1317589220 | 4795 | 4785 | 4795 | 4785 | 28 |
| 377 | 20230721 | 135500 | 1317454970 | 4795 | 4785 | 4795 | 4785 | 2 |
| 378 | 20230721 | 135400 | 1317445390 | 4795 | 4785 | 4795 | 4785 | 15 |
| 379 | 20230721 | 135300 | 1317373585 | 4785 | 4785 | 4785 | 4785 | 0 |
| 380 | 20230721 | 135200 | 1317373585 | 4785 | 4795 | 4795 | 4785 | 110 |
| 381 | 20230721 | 135100 | 1316847215 | 4785 | 4785 | 4795 | 4785 | 271 |
| 382 | 20230721 | 135000 | 1315550470 | 4785 | 4795 | 4795 | 4785 | 227 |
| 383 | 20230721 | 134900 | 1314464000 | 4795 | 4820 | 4820 | 4785 | 241 |
| 384 | 20230721 | 134800 | 1313310255 | 4785 | 4795 | 4820 | 4785 | 225 |
| 385 | 20230721 | 134700 | 1312232505 | 4820 | 4790 | 4820 | 4790 | 84 |
| 386 | 20230721 | 134600 | 1311830115 | 4850 | 4850 | 4850 | 4850 | 0 |
| 387 | 20230721 | 134500 | 1311830115 | 4850 | 4850 | 4850 | 4850 | 0 |
| 388 | 20230721 | 134400 | 1311830115 | 4850 | 4785 | 4850 | 4785 | 1934 |
| 389 | 20230721 | 134300 | 1302478135 | 4785 | 4785 | 4785 | 4785 | 282 |
| 390 | 20230721 | 134200 | 1301128765 | 4780 | 4780 | 4780 | 4780 | 387 |
| 391 | 20230721 | 134100 | 1299278905 | 4785 | 4785 | 4785 | 4785 | 112 |
| 392 | 20230721 | 134000 | 1298742985 | 4785 | 4785 | 4785 | 4770 | 3 |
| 393 | 20230721 | 133900 | 1298728645 | 4785 | 4775 | 4785 | 4770 | 3 |
| 394 | 20230721 | 133800 | 1298714315 | 4775 | 4775 | 4775 | 4775 | 34 |
| 395 | 20230721 | 133700 | 1298551965 | 4775 | 4775 | 4775 | 4775 | 0 |
| 396 | 20230721 | 133600 | 1298551965 | 4775 | 4770 | 4775 | 4770 | 75 |
| 397 | 20230721 | 133500 | 1298194205 | 4770 | 4770 | 4770 | 4770 | 7 |
| 398 | 20230721 | 133400 | 1298160815 | 4775 | 4775 | 4775 | 4775 | 0 |
| 399 | 20230721 | 133300 | 1298160815 | 4775 | 4775 | 4775 | 4775 | 100 |
| 400 | 20230721 | 133200 | 1297683315 | 4770 | 4770 | 4770 | 4770 | 0 |
| 401 | 20230721 | 133100 | 1297683315 | 4770 | 4770 | 4770 | 4770 | 13 |
| 402 | 20230721 | 133000 | 1297621305 | 4770 | 4770 | 4770 | 4770 | 0 |
| 403 | 20230721 | 132900 | 1297621305 | 4770 | 4770 | 4770 | 4770 | 5 |
| 404 | 20230721 | 132800 | 1297597455 | 4775 | 4775 | 4775 | 4775 | 0 |
| 405 | 20230721 | 132700 | 1297597455 | 4775 | 4775 | 4775 | 4775 | 50 |
| 406 | 20230721 | 132600 | 1297358705 | 4775 | 4775 | 4775 | 4775 | 0 |
| 407 | 20230721 | 132500 | 1297358705 | 4775 | 4775 | 4775 | 4775 | 12 |
| 408 | 20230721 | 132400 | 1297301405 | 4765 | 4770 | 4770 | 4765 | 14 |
| 409 | 20230721 | 132300 | 1297234685 | 4770 | 4785 | 4785 | 4770 | 78 |
| 410 | 20230721 | 132200 | 1296861650 | 4785 | 4795 | 4795 | 4785 | 282 |
| 411 | 20230721 | 132100 | 1295509765 | 4790 | 4790 | 4790 | 4790 | 1 |
| 412 | 20230721 | 132000 | 1295504975 | 4790 | 4790 | 4790 | 4790 | 210 |
| 413 | 20230721 | 131900 | 1294499075 | 4765 | 4765 | 4765 | 4765 | 0 |
| 414 | 20230721 | 131800 | 1294499075 | 4765 | 4765 | 4765 | 4765 | 8 |
| 415 | 20230721 | 131700 | 1294460955 | 4765 | 4765 | 4765 | 4765 | 0 |
| 416 | 20230721 | 131600 | 1294460955 | 4765 | 4765 | 4765 | 4765 | 89 |
| 417 | 20230721 | 131500 | 1294036870 | 4765 | 4765 | 4765 | 4765 | 14 |
| 418 | 20230721 | 131400 | 1293970160 | 4765 | 4765 | 4765 | 4765 | 0 |
| 419 | 20230721 | 131300 | 1293970160 | 4765 | 4765 | 4765 | 4765 | 20 |
| 420 | 20230721 | 131200 | 1293874860 | 4790 | 4785 | 4790 | 4785 | 136 |
| 421 | 20230721 | 131100 | 1293223475 | 4790 | 4790 | 4790 | 4790 | 0 |
| 422 | 20230721 | 131000 | 1293223475 | 4790 | 4790 | 4790 | 4790 | 166 |
| 423 | 20230721 | 130900 | 1292428335 | 4800 | 4760 | 4800 | 4760 | 291 |
| 424 | 20230721 | 130800 | 1291037395 | 4760 | 4810 | 4810 | 4760 | 1011 |
| 425 | 20230721 | 130700 | 1286214275 | 4800 | 4800 | 4800 | 4800 | 400 |
| 426 | 20230721 | 130600 | 1284294275 | 4790 | 4790 | 4790 | 4785 | 179 |
| 427 | 20230721 | 130500 | 1283437200 | 4785 | 4785 | 4785 | 4785 | 993 |
| 428 | 20230721 | 130400 | 1278685695 | 4785 | 4780 | 4785 | 4780 | 110 |
| 429 | 20230721 | 130300 | 1278159650 | 4760 | 4775 | 4775 | 4760 | 549 |
| 430 | 20230721 | 130200 | 1275545710 | 4770 | 4775 | 4775 | 4770 | 52 |
| 431 | 20230721 | 130100 | 1275297605 | 4760 | 4760 | 4760 | 4760 | 0 |
| 432 | 20230721 | 130000 | 1275297605 | 4760 | 4760 | 4760 | 4760 | 33 |
| 433 | 20230721 | 125900 | 1275140525 | 4760 | 4760 | 4760 | 4760 | 0 |
| 434 | 20230721 | 125800 | 1275140525 | 4760 | 4760 | 4765 | 4760 | 1264 |
| 435 | 20230721 | 125700 | 1269123855 | 4760 | 4765 | 4765 | 4760 | 100 |
| 436 | 20230721 | 125600 | 1268647690 | 4760 | 4760 | 4760 | 4760 | 0 |
| 437 | 20230721 | 125500 | 1268647690 | 4760 | 4755 | 4760 | 4750 | 364 |
| 438 | 20230721 | 125400 | 1266916400 | 4750 | 4760 | 4760 | 4750 | 545 |
| 439 | 20230721 | 125300 | 1264325095 | 4755 | 4785 | 4785 | 4755 | 292 |
| 440 | 20230721 | 125200 | 1262933375 | 4785 | 4765 | 4785 | 4760 | 101 |
| 441 | 20230721 | 125100 | 1262452175 | 4765 | 4800 | 4800 | 4765 | 1851 |
| 442 | 20230721 | 125000 | 1253619930 | 4800 | 4800 | 4800 | 4800 | 20 |
| 443 | 20230721 | 124900 | 1253523930 | 4795 | 4845 | 4845 | 4795 | 6936 |
| 444 | 20230721 | 124800 | 1220174745 | 4845 | 4845 | 4845 | 4845 | 200 |
| 445 | 20230721 | 124700 | 1219205745 | 4845 | 4845 | 4845 | 4840 | 94 |
| 446 | 20230721 | 124600 | 1218750535 | 4835 | 4835 | 4835 | 4835 | 1 |
| 447 | 20230721 | 124500 | 1218745700 | 4835 | 4835 | 4835 | 4835 | 31 |
| 448 | 20230721 | 124400 | 1218595815 | 4850 | 4850 | 4850 | 4850 | 1 |
| 449 | 20230721 | 124300 | 1218590965 | 4835 | 4835 | 4835 | 4835 | 0 |
| 450 | 20230721 | 124200 | 1218590965 | 4835 | 4855 | 4855 | 4835 | 5220 |
| 451 | 20230721 | 124100 | 1193297995 | 4855 | 4855 | 4855 | 4855 | 22 |
| 452 | 20230721 | 124000 | 1193191185 | 4855 | 4855 | 4855 | 4855 | 1 |
| 453 | 20230721 | 123900 | 1193186330 | 4860 | 4860 | 4860 | 4860 | 0 |
| 454 | 20230721 | 123800 | 1193186330 | 4860 | 4860 | 4860 | 4860 | 149 |
| 455 | 20230721 | 123700 | 1192462190 | 4850 | 4850 | 4850 | 4850 | 0 |
| 456 | 20230721 | 123600 | 1192462190 | 4850 | 4860 | 4860 | 4850 | 699 |
| 457 | 20230721 | 123500 | 1189070835 | 4860 | 4860 | 4860 | 4860 | 13 |
| 458 | 20230721 | 123400 | 1189007655 | 4860 | 4860 | 4860 | 4855 | 126 |
| 459 | 20230721 | 123300 | 1188395510 | 4860 | 4860 | 4860 | 4855 | 1216 |
| 460 | 20230721 | 123200 | 1182491730 | 4860 | 4860 | 4860 | 4860 | 0 |
| 461 | 20230721 | 123100 | 1182491730 | 4860 | 4855 | 4860 | 4855 | 96 |
| 462 | 20230721 | 123000 | 1182025180 | 4855 | 4855 | 4855 | 4855 | 165 |
| 463 | 20230721 | 122900 | 1181224105 | 4860 | 4860 | 4860 | 4860 | 0 |
| 464 | 20230721 | 122800 | 1181224105 | 4860 | 4860 | 4860 | 4860 | 0 |
| 465 | 20230721 | 122700 | 1181224105 | 4860 | 4865 | 4865 | 4860 | 122 |
| 466 | 20230721 | 122600 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 467 | 20230721 | 122500 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 468 | 20230721 | 122400 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 469 | 20230721 | 122300 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 470 | 20230721 | 122200 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 0 |
| 471 | 20230721 | 122100 | 1180631180 | 4865 | 4865 | 4865 | 4865 | 1 |
| 472 | 20230721 | 122000 | 1180626315 | 4855 | 4865 | 4865 | 4855 | 91 |
| 473 | 20230721 | 121900 | 1180184320 | 4865 | 4860 | 4865 | 4860 | 57 |
| 474 | 20230721 | 121800 | 1179907175 | 4860 | 4860 | 4860 | 4860 | 27 |
| 475 | 20230721 | 121700 | 1179775955 | 4860 | 4860 | 4860 | 4860 | 0 |
| 476 | 20230721 | 121600 | 1179775955 | 4860 | 4860 | 4860 | 4860 | 0 |
| 477 | 20230721 | 121500 | 1179775955 | 4860 | 4860 | 4860 | 4860 | 0 |
| 478 | 20230721 | 121400 | 1179775955 | 4860 | 4875 | 4875 | 4860 | 819 |
| 479 | 20230721 | 121300 | 1175791700 | 4880 | 4880 | 4880 | 4880 | 100 |
| 480 | 20230721 | 121200 | 1175303700 | 4895 | 4895 | 4895 | 4895 | 50 |
| 481 | 20230721 | 121100 | 1175058950 | 4895 | 4895 | 4895 | 4895 | 0 |
| 482 | 20230721 | 121000 | 1175058950 | 4895 | 4900 | 4900 | 4895 | 2 |
| 483 | 20230721 | 120900 | 1175049155 | 4930 | 4885 | 4930 | 4875 | 1280 |
| 484 | 20230721 | 120800 | 1168756635 | 4865 | 4875 | 4895 | 4865 | 743 |
| 485 | 20230721 | 120700 | 1165132975 | 4895 | 4895 | 4895 | 4895 | 100 |
| 486 | 20230721 | 120600 | 1164643475 | 4875 | 4875 | 4875 | 4875 | 265 |
| 487 | 20230721 | 120500 | 1163351600 | 4875 | 4865 | 4875 | 4860 | 12 |
| 488 | 20230721 | 120400 | 1163293215 | 4890 | 4890 | 4890 | 4890 | 0 |
| 489 | 20230721 | 120300 | 1163293215 | 4890 | 4860 | 4890 | 4860 | 2 |
| 490 | 20230721 | 120200 | 1163283465 | 4895 | 4895 | 4895 | 4895 | 1 |
| 491 | 20230721 | 120100 | 1163278570 | 4865 | 4865 | 4865 | 4860 | 2403 |
| 492 | 20230721 | 120000 | 1151598920 | 4860 | 4855 | 4860 | 4850 | 1193 |
| 493 | 20230721 | 115900 | 1145808130 | 4860 | 4860 | 4860 | 4855 | 154 |
| 494 | 20230721 | 115800 | 1145059790 | 4860 | 4860 | 4860 | 4860 | 0 |
| 495 | 20230721 | 115700 | 1145059790 | 4860 | 4860 | 4860 | 4860 | 95 |
| 496 | 20230721 | 115600 | 1144598090 | 4860 | 4860 | 4860 | 4860 | 84 |
| 497 | 20230721 | 115500 | 1144189850 | 4850 | 4855 | 4860 | 4850 | 1139 |
| 498 | 20230721 | 115400 | 1138661985 | 4855 | 4855 | 4855 | 4855 | 109 |
| 499 | 20230721 | 115300 | 1138132790 | 4855 | 4855 | 4855 | 4855 | 155 |
| 500 | 20230721 | 115200 | 1137380265 | 4885 | 4885 | 4885 | 4885 | 0 |
| 501 | 20230721 | 115100 | 1137380265 | 4885 | 4885 | 4885 | 4885 | 0 |
| 502 | 20230721 | 115000 | 1137380265 | 4885 | 4885 | 4885 | 4885 | 1 |
| 503 | 20230721 | 114900 | 1137375380 | 4855 | 4855 | 4860 | 4855 | 240 |
| 504 | 20230721 | 114800 | 1136209980 | 4855 | 4885 | 4885 | 4855 | 1826 |
| 505 | 20230721 | 114700 | 1127314480 | 4870 | 4875 | 4875 | 4870 | 802 |
| 506 | 20230721 | 114600 | 1123407735 | 4900 | 4890 | 4900 | 4890 | 112 |
| 507 | 20230721 | 114500 | 1122859205 | 4900 | 4900 | 4900 | 4900 | 0 |
| 508 | 20230721 | 114400 | 1122859205 | 4900 | 4880 | 4900 | 4880 | 2068 |
| 509 | 20230721 | 114300 | 1112727425 | 4885 | 4885 | 4900 | 4885 | 1492 |
| 510 | 20230721 | 114200 | 1105424015 | 4885 | 4890 | 4890 | 4885 | 688 |
| 511 | 20230721 | 114100 | 1102063040 | 4890 | 4890 | 4890 | 4890 | 1066 |
| 512 | 20230721 | 114000 | 1096850300 | 4895 | 4900 | 4900 | 4895 | 1553 |
| 513 | 20230721 | 113900 | 1089247205 | 4910 | 4910 | 4910 | 4910 | 0 |
| 514 | 20230721 | 113800 | 1089247205 | 4910 | 4915 | 4915 | 4910 | 6 |
| 515 | 20230721 | 113700 | 1089217720 | 4915 | 4915 | 4915 | 4915 | 1 |
| 516 | 20230721 | 113600 | 1089212805 | 4920 | 4920 | 4920 | 4920 | 100 |
| 517 | 20230721 | 113500 | 1088720805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 518 | 20230721 | 113400 | 1088720805 | 4910 | 4910 | 4910 | 4910 | 2 |
| 519 | 20230721 | 113300 | 1088710985 | 4900 | 4900 | 4900 | 4900 | 0 |
| 520 | 20230721 | 113200 | 1088710985 | 4900 | 4900 | 4900 | 4900 | 285 |
| 521 | 20230721 | 113100 | 1087314485 | 4915 | 4915 | 4915 | 4915 | 50 |
| 522 | 20230721 | 113000 | 1087068735 | 4915 | 4915 | 4915 | 4915 | 288 |
| 523 | 20230721 | 112900 | 1085653215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 524 | 20230721 | 112800 | 1085653215 | 4915 | 4915 | 4915 | 4915 | 0 |
| 525 | 20230721 | 112700 | 1085653215 | 4915 | 4900 | 4920 | 4895 | 847 |
| 526 | 20230721 | 112600 | 1081503700 | 4925 | 4920 | 4925 | 4915 | 504 |
| 527 | 20230721 | 112500 | 1079021670 | 4925 | 4905 | 4930 | 4905 | 305 |
| 528 | 20230721 | 112400 | 1077525230 | 4900 | 4900 | 4900 | 4900 | 3 |
| 529 | 20230721 | 112300 | 1077510530 | 4900 | 4900 | 4900 | 4900 | 354 |
| 530 | 20230721 | 112200 | 1075775930 | 4900 | 4900 | 4900 | 4900 | 220 |
| 531 | 20230721 | 112100 | 1074697930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 532 | 20230721 | 112000 | 1074697930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 533 | 20230721 | 111900 | 1074697930 | 4900 | 4900 | 4900 | 4900 | 879 |
| 534 | 20230721 | 111800 | 1070390830 | 4900 | 4900 | 4900 | 4900 | 1216 |
| 535 | 20230721 | 111700 | 1064432430 | 4900 | 4915 | 4915 | 4900 | 4580 |
| 536 | 20230721 | 111600 | 1041959250 | 4915 | 4915 | 4915 | 4915 | 133 |
| 537 | 20230721 | 111500 | 1041305555 | 4915 | 4915 | 4915 | 4915 | 312 |
| 538 | 20230721 | 111400 | 1039772075 | 4910 | 4910 | 4910 | 4910 | 17 |
| 539 | 20230721 | 111300 | 1039688605 | 4915 | 4930 | 4930 | 4915 | 490 |
| 540 | 20230721 | 111200 | 1037275860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 541 | 20230721 | 111100 | 1037275860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 542 | 20230721 | 111000 | 1037275860 | 4930 | 4930 | 4930 | 4930 | 1 |
| 543 | 20230721 | 110900 | 1037270930 | 4915 | 4915 | 4915 | 4915 | 0 |
| 544 | 20230721 | 110800 | 1037270930 | 4915 | 4920 | 4920 | 4915 | 143 |
| 545 | 20230721 | 110700 | 1036567985 | 4920 | 4940 | 4940 | 4920 | 439 |
| 546 | 20230721 | 110600 | 1034400435 | 4940 | 4940 | 4940 | 4940 | 0 |
| 547 | 20230721 | 110500 | 1034400435 | 4940 | 4940 | 4940 | 4940 | 0 |
| 548 | 20230721 | 110400 | 1034400435 | 4940 | 4935 | 4940 | 4930 | 36 |
| 549 | 20230721 | 110300 | 1034222925 | 4940 | 4925 | 4940 | 4915 | 708 |
| 550 | 20230721 | 110200 | 1030734480 | 4920 | 4915 | 4920 | 4915 | 247 |
| 551 | 20230721 | 110100 | 1029519425 | 4920 | 4915 | 4920 | 4915 | 10 |
| 552 | 20230721 | 110000 | 1029470245 | 4920 | 4920 | 4920 | 4915 | 131 |
| 553 | 20230721 | 105900 | 1028826325 | 4920 | 4915 | 4920 | 4910 | 147 |
| 554 | 20230721 | 105800 | 1028103395 | 4900 | 4900 | 4900 | 4900 | 0 |
| 555 | 20230721 | 105700 | 1028103395 | 4900 | 4905 | 4905 | 4900 | 180 |
| 556 | 20230721 | 105600 | 1027221345 | 4905 | 4905 | 4905 | 4905 | 0 |
| 557 | 20230721 | 105500 | 1027221345 | 4905 | 4905 | 4905 | 4905 | 0 |
| 558 | 20230721 | 105400 | 1027221345 | 4905 | 4910 | 4910 | 4900 | 95 |
| 559 | 20230721 | 105300 | 1026755380 | 4920 | 4900 | 4920 | 4900 | 6 |
| 560 | 20230721 | 105200 | 1026725960 | 4900 | 4910 | 4910 | 4900 | 23 |
| 561 | 20230721 | 105100 | 1026613240 | 4920 | 4910 | 4920 | 4910 | 462 |
| 562 | 20230721 | 105000 | 1024344300 | 4910 | 4910 | 4910 | 4910 | 11 |
| 563 | 20230721 | 104900 | 1024290290 | 4910 | 4905 | 4910 | 4905 | 312 |
| 564 | 20230721 | 104800 | 1022759855 | 4895 | 4895 | 4895 | 4895 | 11 |
| 565 | 20230721 | 104700 | 1022706010 | 4900 | 4895 | 4900 | 4895 | 132 |
| 566 | 20230721 | 104600 | 1022059495 | 4895 | 4895 | 4895 | 4895 | 144 |
| 567 | 20230721 | 104500 | 1021354615 | 4900 | 4900 | 4900 | 4900 | 613 |
| 568 | 20230721 | 104400 | 1018350915 | 4900 | 4900 | 4900 | 4900 | 103 |
| 569 | 20230721 | 104300 | 1017846215 | 4900 | 4890 | 4900 | 4890 | 899 |
| 570 | 20230721 | 104200 | 1013449615 | 4895 | 4890 | 4895 | 4890 | 178 |
| 571 | 20230721 | 104100 | 1012578590 | 4895 | 4895 | 4895 | 4895 | 173 |
| 572 | 20230721 | 104000 | 1011731755 | 4900 | 4910 | 4910 | 4900 | 171 |
| 573 | 20230721 | 103900 | 1010892645 | 4915 | 4910 | 4915 | 4910 | 55 |
| 574 | 20230721 | 103800 | 1010622575 | 4905 | 4900 | 4915 | 4900 | 407 |
| 575 | 20230721 | 103700 | 1008625015 | 4900 | 4905 | 4905 | 4900 | 1001 |
| 576 | 20230721 | 103600 | 1003719465 | 4910 | 4910 | 4910 | 4910 | 416 |
| 577 | 20230721 | 103500 | 1001676905 | 4910 | 4915 | 4915 | 4910 | 771 |
| 578 | 20230721 | 103400 | 997890690 | 4920 | 4915 | 4920 | 4915 | 63 |
| 579 | 20230721 | 103300 | 997580820 | 4915 | 4920 | 4920 | 4915 | 181 |
| 580 | 20230721 | 103200 | 996690665 | 4915 | 4915 | 4915 | 4915 | 272 |
| 581 | 20230721 | 103100 | 995353785 | 4920 | 4920 | 4925 | 4920 | 82 |
| 582 | 20230721 | 103000 | 994949960 | 4925 | 4925 | 4925 | 4925 | 321 |
| 583 | 20230721 | 102900 | 993369035 | 4925 | 4920 | 4925 | 4920 | 102 |
| 584 | 20230721 | 102800 | 992866690 | 4915 | 4915 | 4915 | 4915 | 47 |
| 585 | 20230721 | 102700 | 992635685 | 4925 | 4930 | 4930 | 4925 | 136 |
| 586 | 20230721 | 102600 | 991965210 | 4920 | 4925 | 4935 | 4920 | 304 |
| 587 | 20230721 | 102500 | 990465995 | 4925 | 4945 | 4945 | 4925 | 202 |
| 588 | 20230721 | 102400 | 989467620 | 4945 | 4925 | 4945 | 4925 | 496 |
| 589 | 20230721 | 102300 | 987022910 | 4925 | 4945 | 4945 | 4925 | 400 |
| 590 | 20230721 | 102200 | 985052535 | 4950 | 4955 | 4955 | 4935 | 127 |
| 591 | 20230721 | 102100 | 984424155 | 4960 | 4965 | 4965 | 4945 | 265 |
| 592 | 20230721 | 102000 | 983111265 | 4965 | 4945 | 4970 | 4945 | 1277 |
| 593 | 20230721 | 101900 | 976777950 | 4945 | 4935 | 4945 | 4900 | 1278 |
| 594 | 20230721 | 101800 | 970486895 | 4935 | 4935 | 4935 | 4900 | 437 |
| 595 | 20230721 | 101700 | 968330340 | 4935 | 4950 | 4950 | 4935 | 2002 |
| 596 | 20230721 | 101600 | 958440140 | 4950 | 4980 | 4990 | 4950 | 2655 |
| 597 | 20230721 | 101500 | 945250435 | 5000 | 4995 | 5000 | 4995 | 773 |
| 598 | 20230721 | 101400 | 941388200 | 4995 | 5000 | 5010 | 4980 | 1070 |
| 599 | 20230721 | 101300 | 936034630 | 5000 | 4970 | 5010 | 4970 | 2716 |
| 600 | 20230721 | 101200 | 922470095 | 4980 | 4970 | 4980 | 4970 | 638 |
| 601 | 20230721 | 101100 | 919295705 | 4970 | 4945 | 4970 | 4940 | 743 |
| 602 | 20230721 | 101000 | 915610455 | 4945 | 4930 | 4945 | 4930 | 88 |
| 603 | 20230721 | 100900 | 915176230 | 4930 | 4930 | 4930 | 4930 | 200 |
| 604 | 20230721 | 100800 | 914190230 | 4930 | 4930 | 4935 | 4930 | 1659 |
| 605 | 20230721 | 100700 | 906011310 | 4935 | 4935 | 4935 | 4910 | 1610 |
| 606 | 20230721 | 100600 | 898066910 | 4935 | 4945 | 4945 | 4935 | 80 |
| 607 | 20230721 | 100500 | 897672010 | 4945 | 4880 | 4950 | 4860 | 875 |
| 608 | 20230721 | 100400 | 893396865 | 4905 | 4880 | 4905 | 4880 | 1753 |
| 609 | 20230721 | 100300 | 884834225 | 4880 | 4880 | 4880 | 4880 | 266 |
| 610 | 20230721 | 100200 | 883536145 | 4835 | 4845 | 4845 | 4835 | 1658 |
| 611 | 20230721 | 100100 | 875516215 | 4835 | 4835 | 4835 | 4835 | 650 |
| 612 | 20230721 | 100000 | 872373465 | 4835 | 4845 | 4870 | 4835 | 1538 |
| 613 | 20230721 | 095900 | 864928285 | 4840 | 4840 | 4840 | 4840 | 0 |
| 614 | 20230721 | 095800 | 864928285 | 4840 | 4890 | 4890 | 4840 | 915 |
| 615 | 20230721 | 095700 | 860490000 | 4890 | 4890 | 4895 | 4875 | 3264 |
| 616 | 20230721 | 095600 | 844520750 | 4895 | 4855 | 4895 | 4855 | 2546 |
| 617 | 20230721 | 095500 | 832096010 | 4850 | 4850 | 4850 | 4840 | 225 |
| 618 | 20230721 | 095400 | 831005040 | 4850 | 4835 | 4850 | 4835 | 97 |
| 619 | 20230721 | 095300 | 830534730 | 4840 | 4835 | 4840 | 4835 | 67 |
| 620 | 20230721 | 095200 | 830210500 | 4835 | 4835 | 4835 | 4835 | 394 |
| 621 | 20230721 | 095100 | 828305510 | 4810 | 4815 | 4815 | 4795 | 6025 |
| 622 | 20230721 | 095000 | 799379630 | 4815 | 4810 | 4815 | 4810 | 763 |
| 623 | 20230721 | 094900 | 795709200 | 4810 | 4840 | 4840 | 4805 | 1125 |
| 624 | 20230721 | 094800 | 790288600 | 4805 | 4820 | 4840 | 4805 | 2166 |
| 625 | 20230721 | 094700 | 779848295 | 4805 | 4810 | 4810 | 4805 | 1695 |
| 626 | 20230721 | 094600 | 771697745 | 4810 | 4825 | 4825 | 4805 | 9974 |
| 627 | 20230721 | 094500 | 723654175 | 4830 | 4835 | 4840 | 4830 | 2692 |
| 628 | 20230721 | 094400 | 710644640 | 4835 | 4840 | 4840 | 4835 | 246 |
| 629 | 20230721 | 094300 | 709454535 | 4850 | 4850 | 4850 | 4850 | 45 |
| 630 | 20230721 | 094200 | 709236285 | 4850 | 4855 | 4855 | 4850 | 102 |
| 631 | 20230721 | 094100 | 708741085 | 4855 | 4860 | 4860 | 4855 | 52 |
| 632 | 20230721 | 094000 | 708488615 | 4860 | 4845 | 4860 | 4840 | 3249 |
| 633 | 20230721 | 093900 | 692751460 | 4855 | 4855 | 4855 | 4855 | 813 |
| 634 | 20230721 | 093800 | 688804345 | 4855 | 4845 | 4855 | 4845 | 619 |
| 635 | 20230721 | 093700 | 685799340 | 4850 | 4855 | 4855 | 4850 | 1774 |
| 636 | 20230721 | 093600 | 677191990 | 4860 | 4860 | 4870 | 4860 | 602 |
| 637 | 20230721 | 093500 | 674266260 | 4860 | 4860 | 4860 | 4860 | 247 |
| 638 | 20230721 | 093400 | 673065840 | 4860 | 4875 | 4880 | 4860 | 529 |
| 639 | 20230721 | 093300 | 670493260 | 4880 | 4880 | 4880 | 4875 | 1102 |
| 640 | 20230721 | 093200 | 665115525 | 4880 | 4855 | 4880 | 4855 | 266 |
| 641 | 20230721 | 093100 | 663821100 | 4880 | 4865 | 4880 | 4855 | 1708 |
| 642 | 20230721 | 093000 | 655510305 | 4855 | 4815 | 4855 | 4815 | 1006 |
| 643 | 20230721 | 092900 | 650650055 | 4815 | 4880 | 4880 | 4815 | 7337 |
| 644 | 20230721 | 092800 | 615027360 | 4880 | 4885 | 4885 | 4880 | 988 |
| 645 | 20230721 | 092700 | 610201790 | 4885 | 4890 | 4890 | 4885 | 783 |
| 646 | 20230721 | 092600 | 606375045 | 4890 | 4895 | 4895 | 4890 | 3604 |
| 647 | 20230721 | 092500 | 588746785 | 4900 | 4905 | 4910 | 4900 | 2232 |
| 648 | 20230721 | 092400 | 577802505 | 4905 | 4960 | 4960 | 4905 | 4586 |
| 649 | 20230721 | 092300 | 555200585 | 4965 | 4980 | 4995 | 4950 | 1838 |
| 650 | 20230721 | 092200 | 546063485 | 4980 | 5040 | 5040 | 4980 | 6635 |
| 651 | 20230721 | 092100 | 512741835 | 5040 | 4990 | 5070 | 4985 | 5570 |
| 652 | 20230721 | 092000 | 484732260 | 5010 | 4975 | 5030 | 4930 | 10792 |
| 653 | 20230721 | 091900 | 430720315 | 4975 | 4905 | 4975 | 4905 | 6573 |
| 654 | 20230721 | 091800 | 398208725 | 4925 | 4900 | 4925 | 4900 | 705 |
| 655 | 20230721 | 091700 | 394745840 | 4900 | 4915 | 4920 | 4900 | 6346 |
| 656 | 20230721 | 091600 | 363595180 | 4915 | 4915 | 4920 | 4915 | 635 |
| 657 | 20230721 | 091500 | 360472555 | 4915 | 4920 | 4925 | 4915 | 282 |
| 658 | 20230721 | 091400 | 359085090 | 4915 | 4920 | 4925 | 4910 | 695 |
| 659 | 20230721 | 091300 | 355669660 | 4920 | 4930 | 4935 | 4890 | 2608 |
| 660 | 20230721 | 091200 | 342830185 | 4930 | 4910 | 4930 | 4910 | 862 |
| 661 | 20230721 | 091100 | 338586425 | 4910 | 4880 | 4910 | 4880 | 952 |
| 662 | 20230721 | 091000 | 333914515 | 4875 | 4895 | 4925 | 4875 | 1631 |
| 663 | 20230721 | 090900 | 325940375 | 4895 | 4890 | 4945 | 4890 | 5666 |
| 664 | 20230721 | 090800 | 298085010 | 4885 | 4830 | 4885 | 4830 | 1483 |
| 665 | 20230721 | 090700 | 290846945 | 4830 | 4815 | 4830 | 4800 | 2709 |
| 666 | 20230721 | 090600 | 277812805 | 4815 | 4875 | 4875 | 4815 | 2421 |
| 667 | 20230721 | 090500 | 266088235 | 4875 | 4780 | 4895 | 4780 | 1756 |
| 668 | 20230721 | 090400 | 257591755 | 4780 | 4800 | 4825 | 4765 | 6538 |
| 669 | 20230721 | 090300 | 226238050 | 4790 | 4730 | 4825 | 4730 | 2236 |
| 670 | 20230721 | 090200 | 215535495 | 4725 | 4675 | 4745 | 4645 | 6044 |
| 671 | 20230721 | 090100 | 187234475 | 4665 | 4550 | 4680 | 4490 | 7599 |
| 672 | 20230721 | 090000 | 152280950 | 4475 | 4940 | 4940 | 4465 | 31896 |