31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 3 | 20230721 | 183500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20230721 | 183400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20230721 | 183300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20230721 | 183200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20230721 | 183100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20230721 | 183000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20230721 | 182900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20230721 | 182800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20230721 | 182700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20230721 | 182600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20230721 | 182500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20230721 | 182400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20230721 | 182300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20230721 | 182200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20230721 | 182100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20230721 | 182000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20230721 | 181900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20230721 | 181800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20230721 | 181700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20230721 | 181600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20230721 | 181500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20230721 | 181400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20230721 | 181300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20230721 | 181200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20230721 | 181100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20230721 | 181000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20230721 | 180900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20230721 | 180800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20230721 | 180700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20230721 | 180600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 33 | 20230721 | 180500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20230721 | 180400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20230721 | 180300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20230721 | 180200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20230721 | 180100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20230721 | 180000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20230721 | 175900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20230721 | 175800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20230721 | 175700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20230721 | 175600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20230721 | 175500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20230721 | 175400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20230721 | 175300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20230721 | 175200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20230721 | 175100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20230721 | 175000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20230721 | 174900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20230721 | 174800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20230721 | 174700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20230721 | 174600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20230721 | 174500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20230721 | 174400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20230721 | 174300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20230721 | 174200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20230721 | 174100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20230721 | 174000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20230721 | 173900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20230721 | 173800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20230721 | 173700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20230721 | 173600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 63 | 20230721 | 173500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20230721 | 173400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20230721 | 173300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20230721 | 173200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20230721 | 173100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20230721 | 173000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20230721 | 172900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20230721 | 172800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20230721 | 172700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20230721 | 172600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20230721 | 172500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20230721 | 172400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20230721 | 172300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20230721 | 172200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20230721 | 172100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20230721 | 172000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20230721 | 171900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20230721 | 171800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20230721 | 171700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20230721 | 171600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20230721 | 171500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20230721 | 171400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20230721 | 171300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20230721 | 171200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20230721 | 171100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20230721 | 171000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20230721 | 170900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20230721 | 170800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20230721 | 170700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20230721 | 170600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 93 | 20230721 | 170500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20230721 | 170400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20230721 | 170300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20230721 | 170200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20230721 | 170100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20230721 | 170000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20230721 | 165900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20230721 | 165800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20230721 | 165700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20230721 | 165600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20230721 | 165500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20230721 | 165400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20230721 | 165300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20230721 | 165200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20230721 | 165100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20230721 | 165000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20230721 | 164900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20230721 | 164800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20230721 | 164700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20230721 | 164600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20230721 | 164500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20230721 | 164400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20230721 | 164300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20230721 | 164200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20230721 | 164100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20230721 | 164000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20230721 | 163900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20230721 | 163800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20230721 | 163700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20230721 | 163600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 123 | 20230721 | 163500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20230721 | 163400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20230721 | 163300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20230721 | 163200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20230721 | 163100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20230721 | 163000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20230721 | 162900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20230721 | 162800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20230721 | 162700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20230721 | 162600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20230721 | 162500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20230721 | 162400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20230721 | 162300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20230721 | 162200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20230721 | 162100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20230721 | 162000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20230721 | 161900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20230721 | 161800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20230721 | 161700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20230721 | 161600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20230721 | 161500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20230721 | 161400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20230721 | 161300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20230721 | 161200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20230721 | 161100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20230721 | 161000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20230721 | 160900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20230721 | 160800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20230721 | 160700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20230721 | 160600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 153 | 20230721 | 160500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20230721 | 160400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20230721 | 160300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20230721 | 160200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20230721 | 160100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20230721 | 160000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20230721 | 155900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20230721 | 155800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20230721 | 155700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20230721 | 155600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20230721 | 155500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20230721 | 155400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20230721 | 155300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20230721 | 155200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20230721 | 155100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20230721 | 155000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20230721 | 154900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20230721 | 154800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20230721 | 154700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20230721 | 154600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20230721 | 154500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20230721 | 154400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20230721 | 154300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20230721 | 154200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20230721 | 154100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20230721 | 154000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20230721 | 153900 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20230721 | 153800 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20230721 | 153700 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20230721 | 153600 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 183 | 20230721 | 153500 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20230721 | 153400 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20230721 | 153300 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20230721 | 153200 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20230721 | 153100 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20230721 | 153000 | 5233658750 | 26950 | 26950 | 26950 | 26950 | 4027 |
| 189 | 20230721 | 152900 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20230721 | 152800 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20230721 | 152700 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20230721 | 152600 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20230721 | 152500 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20230721 | 152400 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20230721 | 152300 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20230721 | 152200 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20230721 | 152100 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20230721 | 152000 | 5125131100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20230721 | 151900 | 5125131100 | 26900 | 26900 | 26900 | 26850 | 297 |
| 200 | 20230721 | 151800 | 5117144700 | 26950 | 26850 | 26950 | 26850 | 662 |
| 201 | 20230721 | 151700 | 5099342000 | 26950 | 26900 | 26950 | 26850 | 651 |
| 202 | 20230721 | 151600 | 5081857700 | 26900 | 26900 | 26900 | 26900 | 230 |
| 203 | 20230721 | 151500 | 5075670700 | 26900 | 27000 | 27000 | 26900 | 439 |
| 204 | 20230721 | 151400 | 5063852100 | 26900 | 26900 | 27000 | 26900 | 434 |
| 205 | 20230721 | 151300 | 5052163350 | 26950 | 26900 | 26950 | 26850 | 336 |
| 206 | 20230721 | 151200 | 5043131000 | 26950 | 26900 | 26950 | 26850 | 290 |
| 207 | 20230721 | 151100 | 5035340800 | 26850 | 26900 | 26950 | 26850 | 182 |
| 208 | 20230721 | 151000 | 5030449450 | 26850 | 26950 | 26950 | 26850 | 585 |
| 209 | 20230721 | 150900 | 5014707650 | 26950 | 26900 | 26950 | 26850 | 706 |
| 210 | 20230721 | 150800 | 4995718500 | 26950 | 26900 | 26950 | 26900 | 459 |
| 211 | 20230721 | 150700 | 4983369800 | 26900 | 26950 | 26950 | 26900 | 514 |
| 212 | 20230721 | 150600 | 4969541850 | 26900 | 26850 | 26950 | 26850 | 943 |
| 213 | 20230721 | 150500 | 4944209250 | 26950 | 26900 | 26950 | 26850 | 535 |
| 214 | 20230721 | 150400 | 4929822700 | 26900 | 26900 | 26950 | 26850 | 592 |
| 215 | 20230721 | 150300 | 4913900600 | 26900 | 26900 | 26950 | 26900 | 404 |
| 216 | 20230721 | 150200 | 4903031200 | 26950 | 26850 | 26950 | 26850 | 403 |
| 217 | 20230721 | 150100 | 4892199700 | 26800 | 26900 | 26950 | 26800 | 814 |
| 218 | 20230721 | 150000 | 4870328600 | 26900 | 26850 | 26900 | 26800 | 650 |
| 219 | 20230721 | 145900 | 4852888200 | 26800 | 26850 | 26900 | 26800 | 752 |
| 220 | 20230721 | 145800 | 4832697550 | 26850 | 26800 | 26900 | 26800 | 1669 |
| 221 | 20230721 | 145700 | 4787907450 | 26850 | 26850 | 26900 | 26800 | 734 |
| 222 | 20230721 | 145600 | 4768220900 | 26900 | 26900 | 26900 | 26800 | 663 |
| 223 | 20230721 | 145500 | 4750436250 | 26900 | 26850 | 26900 | 26800 | 688 |
| 224 | 20230721 | 145400 | 4731971350 | 26900 | 26900 | 26900 | 26800 | 1117 |
| 225 | 20230721 | 145300 | 4701970350 | 26900 | 26850 | 26950 | 26800 | 825 |
| 226 | 20230721 | 145200 | 4679807650 | 26900 | 26850 | 26950 | 26800 | 803 |
| 227 | 20230721 | 145100 | 4658236300 | 26900 | 26850 | 26950 | 26800 | 1042 |
| 228 | 20230721 | 145000 | 4630262950 | 26900 | 26900 | 26900 | 26850 | 829 |
| 229 | 20230721 | 144900 | 4607991250 | 26850 | 26950 | 26950 | 26850 | 648 |
| 230 | 20230721 | 144800 | 4590575500 | 26950 | 26950 | 26950 | 26850 | 1261 |
| 231 | 20230721 | 144700 | 4556668050 | 26900 | 26850 | 26950 | 26800 | 1211 |
| 232 | 20230721 | 144600 | 4524152300 | 26900 | 26850 | 26950 | 26800 | 531 |
| 233 | 20230721 | 144500 | 4509878000 | 26900 | 26900 | 26900 | 26800 | 739 |
| 234 | 20230721 | 144400 | 4490037300 | 26950 | 26850 | 26950 | 26800 | 792 |
| 235 | 20230721 | 144300 | 4468776550 | 26950 | 26900 | 26950 | 26800 | 3333 |
| 236 | 20230721 | 144200 | 4379373500 | 26900 | 26850 | 26900 | 26800 | 1094 |
| 237 | 20230721 | 144100 | 4350006200 | 26900 | 26900 | 26950 | 26850 | 825 |
| 238 | 20230721 | 144000 | 4327840450 | 26900 | 26800 | 26900 | 26800 | 647 |
| 239 | 20230721 | 143900 | 4310468850 | 26800 | 26850 | 26900 | 26800 | 1034 |
| 240 | 20230721 | 143800 | 4282705650 | 26950 | 26900 | 26950 | 26800 | 1840 |
| 241 | 20230721 | 143700 | 4233258850 | 26900 | 26900 | 26900 | 26800 | 923 |
| 242 | 20230721 | 143600 | 4208500850 | 26900 | 26800 | 26900 | 26800 | 651 |
| 243 | 20230721 | 143500 | 4191037750 | 26850 | 26850 | 26900 | 26850 | 1190 |
| 244 | 20230721 | 143400 | 4159085300 | 26850 | 26850 | 26900 | 26850 | 747 |
| 245 | 20230721 | 143300 | 4139025650 | 26900 | 26900 | 26900 | 26850 | 581 |
| 246 | 20230721 | 143200 | 4123424200 | 26900 | 26900 | 26900 | 26850 | 795 |
| 247 | 20230721 | 143100 | 4102077550 | 26900 | 26850 | 26900 | 26850 | 991 |
| 248 | 20230721 | 143000 | 4075460700 | 26900 | 26850 | 26950 | 26850 | 819 |
| 249 | 20230721 | 142900 | 4053458150 | 26900 | 26900 | 26900 | 26850 | 873 |
| 250 | 20230721 | 142800 | 4030010800 | 26900 | 26950 | 26950 | 26850 | 648 |
| 251 | 20230721 | 142700 | 4012591600 | 26950 | 26850 | 26950 | 26800 | 1330 |
| 252 | 20230721 | 142600 | 3976861050 | 26900 | 26900 | 26900 | 26850 | 744 |
| 253 | 20230721 | 142500 | 3956880600 | 26850 | 26850 | 26950 | 26800 | 1911 |
| 254 | 20230721 | 142400 | 3905534800 | 26850 | 26850 | 26900 | 26800 | 1409 |
| 255 | 20230721 | 142300 | 3867716900 | 26850 | 26850 | 26900 | 26800 | 1138 |
| 256 | 20230721 | 142200 | 3837183850 | 26850 | 26900 | 26900 | 26800 | 995 |
| 257 | 20230721 | 142100 | 3810502350 | 26850 | 26900 | 26900 | 26850 | 1687 |
| 258 | 20230721 | 142000 | 3765203300 | 26850 | 26850 | 26900 | 26850 | 855 |
| 259 | 20230721 | 141900 | 3742244350 | 26850 | 26900 | 26900 | 26850 | 518 |
| 260 | 20230721 | 141800 | 3728326700 | 26850 | 26850 | 26900 | 26800 | 1455 |
| 261 | 20230721 | 141700 | 3689264750 | 26850 | 26850 | 26900 | 26800 | 1266 |
| 262 | 20230721 | 141600 | 3655286250 | 26900 | 26900 | 26900 | 26850 | 747 |
| 263 | 20230721 | 141500 | 3635227700 | 26850 | 26900 | 26900 | 26850 | 1331 |
| 264 | 20230721 | 141400 | 3599486200 | 26900 | 26900 | 26950 | 26850 | 507 |
| 265 | 20230721 | 141300 | 3585864300 | 26900 | 26900 | 26950 | 26850 | 793 |
| 266 | 20230721 | 141200 | 3564541050 | 26850 | 26850 | 26900 | 26850 | 1080 |
| 267 | 20230721 | 141100 | 3535534400 | 26950 | 26900 | 26950 | 26850 | 1126 |
| 268 | 20230721 | 141000 | 3505289800 | 26900 | 26900 | 26950 | 26850 | 1020 |
| 269 | 20230721 | 140900 | 3477879150 | 26850 | 26850 | 26900 | 26850 | 1007 |
| 270 | 20230721 | 140800 | 3450820250 | 26950 | 26900 | 26950 | 26850 | 1283 |
| 271 | 20230721 | 140700 | 3416334600 | 26900 | 26900 | 26900 | 26850 | 816 |
| 272 | 20230721 | 140600 | 3394407850 | 26850 | 26900 | 26900 | 26850 | 1432 |
| 273 | 20230721 | 140500 | 3355943600 | 26900 | 26900 | 26950 | 26850 | 787 |
| 274 | 20230721 | 140400 | 3334782250 | 26900 | 26900 | 26900 | 26850 | 875 |
| 275 | 20230721 | 140300 | 3311268300 | 26950 | 26900 | 26950 | 26900 | 552 |
| 276 | 20230721 | 140200 | 3296414350 | 26900 | 26950 | 26950 | 26900 | 663 |
| 277 | 20230721 | 140100 | 3278576000 | 26900 | 26950 | 26950 | 26900 | 1210 |
| 278 | 20230721 | 140000 | 3246025950 | 26950 | 26950 | 26950 | 26900 | 724 |
| 279 | 20230721 | 135900 | 3226542950 | 26900 | 26950 | 26950 | 26900 | 610 |
| 280 | 20230721 | 135800 | 3210129950 | 26950 | 26950 | 27000 | 26900 | 544 |
| 281 | 20230721 | 135700 | 3195476050 | 26950 | 26950 | 27000 | 26950 | 295 |
| 282 | 20230721 | 135600 | 3187524150 | 26950 | 26950 | 27000 | 26950 | 977 |
| 283 | 20230721 | 135500 | 3161192350 | 26950 | 26950 | 27000 | 26900 | 634 |
| 284 | 20230721 | 135400 | 3144123050 | 27000 | 26950 | 27000 | 26950 | 1230 |
| 285 | 20230721 | 135300 | 3110956550 | 27000 | 27000 | 27000 | 26950 | 522 |
| 286 | 20230721 | 135200 | 3096867300 | 27000 | 26950 | 27000 | 26950 | 508 |
| 287 | 20230721 | 135100 | 3083167300 | 26950 | 27000 | 27000 | 26950 | 844 |
| 288 | 20230721 | 135000 | 3060406750 | 27000 | 27000 | 27000 | 27000 | 422 |
| 289 | 20230721 | 134900 | 3049012750 | 27000 | 27000 | 27000 | 27000 | 728 |
| 290 | 20230721 | 134800 | 3029356750 | 27000 | 27050 | 27050 | 27000 | 561 |
| 291 | 20230721 | 134700 | 3014194550 | 27050 | 27000 | 27050 | 26950 | 383 |
| 292 | 20230721 | 134600 | 3003849050 | 27000 | 27050 | 27050 | 26950 | 550 |
| 293 | 20230721 | 134500 | 2988994450 | 26950 | 27000 | 27000 | 26950 | 624 |
| 294 | 20230721 | 134400 | 2972151350 | 27050 | 26950 | 27050 | 26950 | 951 |
| 295 | 20230721 | 134300 | 2946507250 | 26950 | 27000 | 27000 | 26950 | 701 |
| 296 | 20230721 | 134200 | 2927595250 | 26900 | 26950 | 26950 | 26900 | 650 |
| 297 | 20230721 | 134100 | 2910079300 | 27000 | 26950 | 27050 | 26900 | 1400 |
| 298 | 20230721 | 134000 | 2872302500 | 26950 | 26950 | 26950 | 26900 | 594 |
| 299 | 20230721 | 133900 | 2856294250 | 26950 | 26950 | 26950 | 26950 | 698 |
| 300 | 20230721 | 133800 | 2837483150 | 26950 | 26950 | 26950 | 26950 | 728 |
| 301 | 20230721 | 133700 | 2817863550 | 27000 | 26950 | 27000 | 26950 | 418 |
| 302 | 20230721 | 133600 | 2806598400 | 26950 | 27000 | 27000 | 26950 | 444 |
| 303 | 20230721 | 133500 | 2794629700 | 27000 | 26950 | 27000 | 26950 | 816 |
| 304 | 20230721 | 133400 | 2772623250 | 26900 | 26950 | 26950 | 26900 | 641 |
| 305 | 20230721 | 133300 | 2755359350 | 26950 | 26900 | 26950 | 26900 | 591 |
| 306 | 20230721 | 133200 | 2739432050 | 26950 | 26950 | 26950 | 26900 | 720 |
| 307 | 20230721 | 133100 | 2720028450 | 26950 | 26950 | 27000 | 26900 | 868 |
| 308 | 20230721 | 133000 | 2696635300 | 27000 | 26950 | 27000 | 26950 | 1724 |
| 309 | 20230721 | 132900 | 2650100950 | 26950 | 27000 | 27000 | 26900 | 398 |
| 310 | 20230721 | 132800 | 2639371850 | 26900 | 26950 | 26950 | 26900 | 887 |
| 311 | 20230721 | 132700 | 2615488700 | 26950 | 26950 | 27000 | 26900 | 569 |
| 312 | 20230721 | 132600 | 2600154500 | 26950 | 26950 | 27000 | 26900 | 710 |
| 313 | 20230721 | 132500 | 2581017300 | 26950 | 26950 | 26950 | 26950 | 410 |
| 314 | 20230721 | 132400 | 2569967800 | 26950 | 27000 | 27000 | 26950 | 463 |
| 315 | 20230721 | 132300 | 2557477200 | 27000 | 26900 | 27000 | 26900 | 2287 |
| 316 | 20230721 | 132200 | 2495761200 | 26900 | 26950 | 26950 | 26900 | 1129 |
| 317 | 20230721 | 132100 | 2465343100 | 26950 | 26950 | 26950 | 26900 | 917 |
| 318 | 20230721 | 132000 | 2440645400 | 26950 | 26950 | 26950 | 26950 | 172 |
| 319 | 20230721 | 131900 | 2436010000 | 26950 | 26950 | 26950 | 26950 | 162 |
| 320 | 20230721 | 131800 | 2431644100 | 26950 | 26950 | 26950 | 26950 | 124 |
| 321 | 20230721 | 131700 | 2428302300 | 26950 | 26950 | 26950 | 26950 | 146 |
| 322 | 20230721 | 131600 | 2424367600 | 26950 | 26950 | 26950 | 26950 | 91 |
| 323 | 20230721 | 131500 | 2421915150 | 26950 | 26950 | 26950 | 26950 | 184 |
| 324 | 20230721 | 131400 | 2416956350 | 26950 | 26950 | 26950 | 26950 | 85 |
| 325 | 20230721 | 131300 | 2414665600 | 26950 | 26950 | 26950 | 26950 | 132 |
| 326 | 20230721 | 131200 | 2411108200 | 26950 | 26950 | 26950 | 26950 | 291 |
| 327 | 20230721 | 131100 | 2403265750 | 26950 | 26950 | 27000 | 26950 | 250 |
| 328 | 20230721 | 131000 | 2396523000 | 26950 | 26950 | 26950 | 26950 | 96 |
| 329 | 20230721 | 130900 | 2393935800 | 26950 | 26950 | 27000 | 26950 | 92 |
| 330 | 20230721 | 130800 | 2391456350 | 26950 | 26950 | 27000 | 26950 | 231 |
| 331 | 20230721 | 130700 | 2385225400 | 26950 | 26950 | 26950 | 26950 | 267 |
| 332 | 20230721 | 130600 | 2378029750 | 26950 | 26950 | 26950 | 26950 | 189 |
| 333 | 20230721 | 130500 | 2372936200 | 26950 | 26950 | 26950 | 26950 | 100 |
| 334 | 20230721 | 130400 | 2370241200 | 26950 | 26950 | 26950 | 26950 | 28 |
| 335 | 20230721 | 130300 | 2369486600 | 26950 | 26950 | 26950 | 26950 | 120 |
| 336 | 20230721 | 130200 | 2366252600 | 26950 | 26950 | 26950 | 26950 | 217 |
| 337 | 20230721 | 130100 | 2360404450 | 26950 | 26950 | 26950 | 26900 | 149 |
| 338 | 20230721 | 130000 | 2356393500 | 26950 | 26900 | 26950 | 26900 | 280 |
| 339 | 20230721 | 125900 | 2348854800 | 26950 | 26950 | 26950 | 26900 | 426 |
| 340 | 20230721 | 125800 | 2337379200 | 26950 | 26950 | 26950 | 26950 | 221 |
| 341 | 20230721 | 125700 | 2331423250 | 26950 | 26950 | 26950 | 26950 | 122 |
| 342 | 20230721 | 125600 | 2328135350 | 26950 | 26950 | 27000 | 26950 | 253 |
| 343 | 20230721 | 125500 | 2321316750 | 26950 | 26950 | 27000 | 26950 | 80 |
| 344 | 20230721 | 125400 | 2319160650 | 26950 | 26950 | 26950 | 26950 | 101 |
| 345 | 20230721 | 125300 | 2316438700 | 26950 | 26950 | 27000 | 26950 | 517 |
| 346 | 20230721 | 125200 | 2302500000 | 26950 | 26950 | 26950 | 26950 | 49 |
| 347 | 20230721 | 125100 | 2301179450 | 26950 | 26950 | 26950 | 26950 | 233 |
| 348 | 20230721 | 125000 | 2294900100 | 26950 | 26950 | 26950 | 26950 | 164 |
| 349 | 20230721 | 124900 | 2290480300 | 26950 | 26950 | 26950 | 26950 | 82 |
| 350 | 20230721 | 124800 | 2288270400 | 26950 | 26950 | 27000 | 26950 | 92 |
| 351 | 20230721 | 124700 | 2285790450 | 27000 | 26900 | 27000 | 26900 | 1195 |
| 352 | 20230721 | 124600 | 2253545600 | 26950 | 26950 | 26950 | 26900 | 219 |
| 353 | 20230721 | 124500 | 2247647200 | 26950 | 26950 | 26950 | 26900 | 788 |
| 354 | 20230721 | 124400 | 2226415650 | 26950 | 26950 | 26950 | 26950 | 177 |
| 355 | 20230721 | 124300 | 2221645500 | 27000 | 27000 | 27000 | 26950 | 343 |
| 356 | 20230721 | 124200 | 2212387450 | 26950 | 26950 | 26950 | 26950 | 50 |
| 357 | 20230721 | 124100 | 2211039950 | 26950 | 26950 | 27000 | 26950 | 506 |
| 358 | 20230721 | 124000 | 2197384000 | 26950 | 26950 | 26950 | 26950 | 350 |
| 359 | 20230721 | 123900 | 2187951500 | 26950 | 26950 | 26950 | 26900 | 220 |
| 360 | 20230721 | 123800 | 2182029300 | 26950 | 26950 | 26950 | 26900 | 284 |
| 361 | 20230721 | 123700 | 2174379500 | 26950 | 26950 | 26950 | 26900 | 195 |
| 362 | 20230721 | 123600 | 2169127800 | 26950 | 26950 | 26950 | 26900 | 150 |
| 363 | 20230721 | 123500 | 2165089400 | 26950 | 26850 | 26950 | 26850 | 1588 |
| 364 | 20230721 | 123400 | 2122306850 | 26850 | 26900 | 26950 | 26850 | 503 |
| 365 | 20230721 | 123300 | 2108776500 | 26900 | 26900 | 26900 | 26900 | 678 |
| 366 | 20230721 | 123200 | 2090538300 | 26900 | 26900 | 26900 | 26900 | 120 |
| 367 | 20230721 | 123100 | 2087310300 | 26900 | 26900 | 26950 | 26900 | 233 |
| 368 | 20230721 | 123000 | 2081041200 | 26900 | 26900 | 26900 | 26900 | 53 |
| 369 | 20230721 | 122900 | 2079615500 | 26900 | 26900 | 26900 | 26900 | 348 |
| 370 | 20230721 | 122800 | 2070254300 | 26900 | 26950 | 26950 | 26900 | 126 |
| 371 | 20230721 | 122700 | 2066864850 | 26900 | 26900 | 26900 | 26900 | 87 |
| 372 | 20230721 | 122600 | 2064524550 | 26900 | 26900 | 26950 | 26900 | 162 |
| 373 | 20230721 | 122500 | 2060165650 | 26900 | 26900 | 26900 | 26900 | 111 |
| 374 | 20230721 | 122400 | 2057179750 | 26900 | 26950 | 26950 | 26900 | 1044 |
| 375 | 20230721 | 122300 | 2029096000 | 26900 | 26900 | 26900 | 26900 | 543 |
| 376 | 20230721 | 122200 | 2014489300 | 26900 | 26900 | 26950 | 26900 | 122 |
| 377 | 20230721 | 122100 | 2011206000 | 26900 | 26950 | 26950 | 26900 | 113 |
| 378 | 20230721 | 122000 | 2008165950 | 26950 | 26950 | 26950 | 26900 | 79 |
| 379 | 20230721 | 121900 | 2006037350 | 26900 | 26950 | 26950 | 26900 | 180 |
| 380 | 20230721 | 121800 | 2001192550 | 26950 | 26900 | 26950 | 26900 | 458 |
| 381 | 20230721 | 121700 | 1988852600 | 26900 | 26950 | 26950 | 26900 | 94 |
| 382 | 20230721 | 121600 | 1986322850 | 26950 | 26950 | 26950 | 26950 | 379 |
| 383 | 20230721 | 121500 | 1976108800 | 26950 | 26900 | 26950 | 26900 | 124 |
| 384 | 20230721 | 121400 | 1972771600 | 26900 | 26900 | 26950 | 26900 | 125 |
| 385 | 20230721 | 121300 | 1969406900 | 26950 | 26950 | 26950 | 26900 | 289 |
| 386 | 20230721 | 121200 | 1961620000 | 26950 | 26950 | 27000 | 26950 | 135 |
| 387 | 20230721 | 121100 | 1957981650 | 26950 | 26950 | 26950 | 26950 | 169 |
| 388 | 20230721 | 121000 | 1953427100 | 26950 | 26950 | 26950 | 26950 | 142 |
| 389 | 20230721 | 120900 | 1949600200 | 26950 | 27000 | 27000 | 26950 | 73 |
| 390 | 20230721 | 120800 | 1947632800 | 26950 | 26950 | 26950 | 26950 | 137 |
| 391 | 20230721 | 120700 | 1943940650 | 26950 | 26950 | 26950 | 26950 | 101 |
| 392 | 20230721 | 120600 | 1941218700 | 26950 | 26950 | 27000 | 26950 | 119 |
| 393 | 20230721 | 120500 | 1938010050 | 26950 | 26950 | 27000 | 26950 | 105 |
| 394 | 20230721 | 120400 | 1935178950 | 26950 | 27000 | 27050 | 26950 | 181 |
| 395 | 20230721 | 120300 | 1930297750 | 27050 | 27000 | 27050 | 26950 | 422 |
| 396 | 20230721 | 120200 | 1918901700 | 27000 | 27000 | 27000 | 26950 | 171 |
| 397 | 20230721 | 120100 | 1914285200 | 27050 | 26950 | 27050 | 26900 | 729 |
| 398 | 20230721 | 120000 | 1894611350 | 26900 | 26950 | 26950 | 26900 | 314 |
| 399 | 20230721 | 115900 | 1886149850 | 26950 | 26950 | 26950 | 26900 | 108 |
| 400 | 20230721 | 115800 | 1883240400 | 26950 | 26950 | 26950 | 26900 | 427 |
| 401 | 20230721 | 115700 | 1871734200 | 26950 | 26950 | 27000 | 26950 | 657 |
| 402 | 20230721 | 115600 | 1854028000 | 26950 | 26950 | 26950 | 26950 | 110 |
| 403 | 20230721 | 115500 | 1851063500 | 26950 | 26950 | 26950 | 26950 | 130 |
| 404 | 20230721 | 115400 | 1847560000 | 27000 | 27000 | 27000 | 26950 | 125 |
| 405 | 20230721 | 115300 | 1844188800 | 27000 | 27000 | 27000 | 26950 | 201 |
| 406 | 20230721 | 115200 | 1838764900 | 27000 | 27000 | 27000 | 26950 | 191 |
| 407 | 20230721 | 115100 | 1833614400 | 27000 | 27000 | 27000 | 26950 | 313 |
| 408 | 20230721 | 115000 | 1825163550 | 27000 | 27000 | 27000 | 27000 | 74 |
| 409 | 20230721 | 114900 | 1823165550 | 27000 | 27000 | 27000 | 27000 | 145 |
| 410 | 20230721 | 114800 | 1819250550 | 27000 | 27000 | 27000 | 27000 | 96 |
| 411 | 20230721 | 114700 | 1816658550 | 27050 | 27050 | 27050 | 27050 | 37 |
| 412 | 20230721 | 114600 | 1815657700 | 27000 | 27000 | 27050 | 27000 | 121 |
| 413 | 20230721 | 114500 | 1812390000 | 27000 | 27000 | 27050 | 27000 | 142 |
| 414 | 20230721 | 114400 | 1808554350 | 27000 | 27000 | 27000 | 27000 | 69 |
| 415 | 20230721 | 114300 | 1806691350 | 27050 | 27000 | 27050 | 26950 | 1004 |
| 416 | 20230721 | 114200 | 1779566200 | 27000 | 27000 | 27000 | 26950 | 378 |
| 417 | 20230721 | 114100 | 1769364350 | 27000 | 27000 | 27050 | 27000 | 147 |
| 418 | 20230721 | 114000 | 1765394300 | 27000 | 27000 | 27050 | 27000 | 162 |
| 419 | 20230721 | 113900 | 1761018950 | 27000 | 27000 | 27000 | 27000 | 75 |
| 420 | 20230721 | 113800 | 1758993950 | 27050 | 27000 | 27050 | 27000 | 163 |
| 421 | 20230721 | 113700 | 1754591500 | 27050 | 27000 | 27050 | 27000 | 212 |
| 422 | 20230721 | 113600 | 1748863000 | 27000 | 27050 | 27050 | 27000 | 243 |
| 423 | 20230721 | 113500 | 1742296100 | 27050 | 27050 | 27050 | 27050 | 148 |
| 424 | 20230721 | 113400 | 1738292700 | 27050 | 27050 | 27100 | 27000 | 1188 |
| 425 | 20230721 | 113300 | 1706144650 | 27000 | 27000 | 27050 | 27000 | 125 |
| 426 | 20230721 | 113200 | 1702769050 | 27000 | 27000 | 27050 | 27000 | 118 |
| 427 | 20230721 | 113100 | 1699581900 | 27050 | 27000 | 27050 | 27000 | 114 |
| 428 | 20230721 | 113000 | 1696503300 | 27000 | 27000 | 27100 | 27000 | 247 |
| 429 | 20230721 | 112900 | 1689827850 | 27000 | 27000 | 27050 | 27000 | 135 |
| 430 | 20230721 | 112800 | 1686180900 | 27000 | 27050 | 27050 | 27000 | 180 |
| 431 | 20230721 | 112700 | 1681312500 | 27050 | 27050 | 27100 | 27050 | 151 |
| 432 | 20230721 | 112600 | 1677227150 | 27050 | 27050 | 27050 | 27050 | 52 |
| 433 | 20230721 | 112500 | 1675820550 | 27050 | 27050 | 27050 | 27050 | 70 |
| 434 | 20230721 | 112400 | 1673927050 | 27050 | 27100 | 27100 | 27050 | 202 |
| 435 | 20230721 | 112300 | 1668460900 | 27100 | 27100 | 27150 | 27100 | 57 |
| 436 | 20230721 | 112200 | 1666916150 | 27100 | 27050 | 27100 | 27050 | 321 |
| 437 | 20230721 | 112100 | 1658217550 | 27050 | 27150 | 27150 | 27050 | 428 |
| 438 | 20230721 | 112000 | 1646634550 | 27150 | 27200 | 27200 | 27100 | 436 |
| 439 | 20230721 | 111900 | 1634811100 | 27200 | 27150 | 27200 | 27100 | 97 |
| 440 | 20230721 | 111800 | 1632177800 | 27050 | 27100 | 27150 | 27050 | 731 |
| 441 | 20230721 | 111700 | 1612337800 | 27100 | 27150 | 27150 | 27100 | 144 |
| 442 | 20230721 | 111600 | 1608434150 | 27150 | 27100 | 27150 | 27050 | 592 |
| 443 | 20230721 | 111500 | 1592402550 | 27050 | 27100 | 27100 | 27050 | 145 |
| 444 | 20230721 | 111400 | 1588474750 | 27100 | 27050 | 27100 | 27000 | 659 |
| 445 | 20230721 | 111300 | 1570646550 | 27000 | 27000 | 27000 | 27000 | 170 |
| 446 | 20230721 | 111200 | 1566056550 | 27000 | 27000 | 27000 | 27000 | 204 |
| 447 | 20230721 | 111100 | 1560548550 | 27000 | 27000 | 27000 | 27000 | 81 |
| 448 | 20230721 | 111000 | 1558361550 | 27000 | 27050 | 27050 | 27000 | 284 |
| 449 | 20230721 | 110900 | 1550683600 | 27050 | 27050 | 27050 | 27050 | 281 |
| 450 | 20230721 | 110800 | 1543082550 | 27050 | 27050 | 27100 | 27050 | 101 |
| 451 | 20230721 | 110700 | 1540349250 | 27050 | 27050 | 27050 | 27050 | 113 |
| 452 | 20230721 | 110600 | 1537292600 | 27050 | 27050 | 27050 | 27050 | 105 |
| 453 | 20230721 | 110500 | 1534452350 | 27050 | 27050 | 27100 | 27050 | 92 |
| 454 | 20230721 | 110400 | 1531962600 | 27050 | 27100 | 27100 | 27050 | 214 |
| 455 | 20230721 | 110300 | 1526168700 | 27100 | 27100 | 27100 | 27050 | 421 |
| 456 | 20230721 | 110200 | 1514760550 | 27100 | 27100 | 27100 | 27100 | 24 |
| 457 | 20230721 | 110100 | 1514110150 | 27100 | 27100 | 27150 | 27100 | 41 |
| 458 | 20230721 | 110000 | 1512999000 | 27100 | 27100 | 27100 | 27100 | 27 |
| 459 | 20230721 | 105900 | 1512267300 | 27100 | 27100 | 27150 | 27100 | 33 |
| 460 | 20230721 | 105800 | 1511372750 | 27100 | 27100 | 27100 | 27100 | 230 |
| 461 | 20230721 | 105700 | 1505139750 | 27100 | 27100 | 27150 | 27100 | 104 |
| 462 | 20230721 | 105600 | 1502318050 | 27100 | 27150 | 27150 | 27100 | 370 |
| 463 | 20230721 | 105500 | 1492290950 | 27100 | 27100 | 27150 | 27100 | 47 |
| 464 | 20230721 | 105400 | 1491017200 | 27100 | 27100 | 27100 | 27100 | 25 |
| 465 | 20230721 | 105300 | 1490339700 | 27100 | 27150 | 27150 | 27100 | 62 |
| 466 | 20230721 | 105200 | 1488658450 | 27100 | 27100 | 27150 | 27100 | 303 |
| 467 | 20230721 | 105100 | 1480442550 | 27100 | 27100 | 27150 | 27100 | 29 |
| 468 | 20230721 | 105000 | 1479656050 | 27100 | 27100 | 27150 | 27100 | 69 |
| 469 | 20230721 | 104900 | 1477785250 | 27100 | 27100 | 27100 | 27100 | 17 |
| 470 | 20230721 | 104800 | 1477324550 | 27100 | 27100 | 27150 | 27100 | 55 |
| 471 | 20230721 | 104700 | 1475834000 | 27100 | 27100 | 27100 | 27100 | 25 |
| 472 | 20230721 | 104600 | 1475156500 | 27100 | 27150 | 27200 | 27100 | 847 |
| 473 | 20230721 | 104500 | 1452170900 | 27150 | 27200 | 27200 | 27150 | 243 |
| 474 | 20230721 | 104400 | 1445570700 | 27200 | 27200 | 27200 | 27150 | 32 |
| 475 | 20230721 | 104300 | 1444701100 | 27150 | 27150 | 27200 | 27150 | 75 |
| 476 | 20230721 | 104200 | 1442664750 | 27200 | 27150 | 27200 | 27150 | 9 |
| 477 | 20230721 | 104100 | 1442420300 | 27150 | 27200 | 27200 | 27150 | 27 |
| 478 | 20230721 | 104000 | 1441686850 | 27150 | 27200 | 27200 | 27150 | 5 |
| 479 | 20230721 | 103900 | 1441551050 | 27200 | 27200 | 27200 | 27150 | 32 |
| 480 | 20230721 | 103800 | 1440682100 | 27150 | 27250 | 27250 | 27100 | 276 |
| 481 | 20230721 | 103700 | 1433185550 | 27200 | 27200 | 27250 | 27200 | 46 |
| 482 | 20230721 | 103600 | 1431934250 | 27150 | 27200 | 27200 | 27150 | 211 |
| 483 | 20230721 | 103500 | 1426195300 | 27200 | 27250 | 27250 | 27200 | 548 |
| 484 | 20230721 | 103400 | 1411262650 | 27300 | 27300 | 27300 | 27250 | 239 |
| 485 | 20230721 | 103300 | 1404738050 | 27300 | 27250 | 27300 | 27250 | 166 |
| 486 | 20230721 | 103200 | 1400208850 | 27250 | 27250 | 27300 | 27250 | 277 |
| 487 | 20230721 | 103100 | 1392660450 | 27250 | 27150 | 27250 | 27150 | 333 |
| 488 | 20230721 | 103000 | 1383606050 | 27200 | 27150 | 27200 | 27150 | 341 |
| 489 | 20230721 | 102900 | 1374340900 | 27200 | 27150 | 27200 | 27150 | 59 |
| 490 | 20230721 | 102800 | 1372737550 | 27150 | 27150 | 27150 | 27150 | 25 |
| 491 | 20230721 | 102700 | 1372058800 | 27200 | 27200 | 27200 | 27150 | 425 |
| 492 | 20230721 | 102600 | 1360500700 | 27150 | 27150 | 27200 | 27150 | 579 |
| 493 | 20230721 | 102500 | 1344779100 | 27200 | 27100 | 27200 | 27100 | 1052 |
| 494 | 20230721 | 102400 | 1316245050 | 27050 | 27100 | 27100 | 27050 | 356 |
| 495 | 20230721 | 102300 | 1306598650 | 27100 | 27150 | 27150 | 27100 | 24 |
| 496 | 20230721 | 102200 | 1305947350 | 27100 | 27150 | 27150 | 27100 | 85 |
| 497 | 20230721 | 102100 | 1303641050 | 27100 | 27150 | 27150 | 27100 | 70 |
| 498 | 20230721 | 102000 | 1301743550 | 27100 | 27100 | 27150 | 27050 | 1273 |
| 499 | 20230721 | 101900 | 1267242550 | 27100 | 27000 | 27100 | 27000 | 583 |
| 500 | 20230721 | 101800 | 1251473550 | 27050 | 27000 | 27050 | 27000 | 91 |
| 501 | 20230721 | 101700 | 1249012250 | 27000 | 27000 | 27050 | 27000 | 238 |
| 502 | 20230721 | 101600 | 1242576200 | 27000 | 27000 | 27000 | 27000 | 44 |
| 503 | 20230721 | 101500 | 1241388200 | 27050 | 27050 | 27050 | 27000 | 123 |
| 504 | 20230721 | 101400 | 1238064600 | 27000 | 27000 | 27050 | 27000 | 400 |
| 505 | 20230721 | 101300 | 1227244950 | 27050 | 26950 | 27050 | 26950 | 2862 |
| 506 | 20230721 | 101200 | 1149978350 | 26950 | 26900 | 27000 | 26900 | 378 |
| 507 | 20230721 | 101100 | 1139785650 | 26950 | 26950 | 26950 | 26900 | 28 |
| 508 | 20230721 | 101000 | 1139032150 | 26900 | 26850 | 26900 | 26850 | 950 |
| 509 | 20230721 | 100900 | 1113478550 | 26850 | 26850 | 26900 | 26850 | 96 |
| 510 | 20230721 | 100800 | 1110900850 | 26900 | 26900 | 26900 | 26850 | 113 |
| 511 | 20230721 | 100700 | 1107865550 | 26900 | 26900 | 26900 | 26850 | 1377 |
| 512 | 20230721 | 100600 | 1070825350 | 26900 | 26900 | 26950 | 26900 | 52 |
| 513 | 20230721 | 100500 | 1069426400 | 26900 | 26950 | 26950 | 26900 | 90 |
| 514 | 20230721 | 100400 | 1067005050 | 26950 | 26950 | 26950 | 26900 | 387 |
| 515 | 20230721 | 100300 | 1056575450 | 27000 | 27000 | 27000 | 26950 | 263 |
| 516 | 20230721 | 100200 | 1049487500 | 27000 | 27000 | 27000 | 27000 | 644 |
| 517 | 20230721 | 100100 | 1032099500 | 27000 | 27000 | 27050 | 27000 | 146 |
| 518 | 20230721 | 100000 | 1028157450 | 27050 | 27000 | 27050 | 27000 | 45 |
| 519 | 20230721 | 095900 | 1026942050 | 27050 | 27000 | 27050 | 27000 | 166 |
| 520 | 20230721 | 095800 | 1022460000 | 27050 | 27000 | 27050 | 27000 | 138 |
| 521 | 20230721 | 095700 | 1018731400 | 27000 | 27000 | 27000 | 26950 | 145 |
| 522 | 20230721 | 095600 | 1014817950 | 27050 | 27000 | 27050 | 26950 | 207 |
| 523 | 20230721 | 095500 | 1009225400 | 26900 | 26950 | 27050 | 26900 | 136 |
| 524 | 20230721 | 095400 | 1005556800 | 27000 | 27000 | 27000 | 27000 | 209 |
| 525 | 20230721 | 095300 | 999913800 | 26950 | 26900 | 26950 | 26900 | 898 |
| 526 | 20230721 | 095200 | 975712800 | 26900 | 26950 | 26950 | 26900 | 1144 |
| 527 | 20230721 | 095100 | 944923900 | 26950 | 26950 | 26950 | 26950 | 38 |
| 528 | 20230721 | 095000 | 943899800 | 26950 | 26950 | 27000 | 26950 | 77 |
| 529 | 20230721 | 094900 | 941822850 | 26900 | 26950 | 27000 | 26900 | 1185 |
| 530 | 20230721 | 094800 | 909899500 | 26950 | 26900 | 26950 | 26900 | 837 |
| 531 | 20230721 | 094700 | 887348250 | 26950 | 26900 | 26950 | 26900 | 209 |
| 532 | 20230721 | 094600 | 881723050 | 26950 | 27000 | 27050 | 26950 | 1455 |
| 533 | 20230721 | 094500 | 842449250 | 27000 | 27050 | 27050 | 27000 | 95 |
| 534 | 20230721 | 094400 | 839881750 | 27050 | 27050 | 27050 | 27050 | 611 |
| 535 | 20230721 | 094300 | 823354200 | 27050 | 27050 | 27050 | 27050 | 168 |
| 536 | 20230721 | 094200 | 818809800 | 27100 | 27150 | 27150 | 27050 | 455 |
| 537 | 20230721 | 094100 | 806482450 | 27150 | 27100 | 27150 | 27100 | 239 |
| 538 | 20230721 | 094000 | 799995150 | 27100 | 27100 | 27100 | 27100 | 2 |
| 539 | 20230721 | 093900 | 799940950 | 27150 | 27100 | 27150 | 27100 | 174 |
| 540 | 20230721 | 093800 | 795220500 | 27100 | 27100 | 27100 | 27100 | 21 |
| 541 | 20230721 | 093700 | 794651400 | 27100 | 27150 | 27150 | 27100 | 199 |
| 542 | 20230721 | 093600 | 789258450 | 27150 | 27100 | 27150 | 27050 | 688 |
| 543 | 20230721 | 093500 | 770616550 | 27100 | 27100 | 27100 | 27050 | 362 |
| 544 | 20230721 | 093400 | 760808050 | 27100 | 27050 | 27100 | 27050 | 320 |
| 545 | 20230721 | 093300 | 752151000 | 27100 | 27050 | 27100 | 27050 | 432 |
| 546 | 20230721 | 093200 | 740465300 | 27050 | 27100 | 27100 | 27050 | 78 |
| 547 | 20230721 | 093100 | 738351550 | 27050 | 27150 | 27150 | 27050 | 567 |
| 548 | 20230721 | 093000 | 722975950 | 27150 | 27250 | 27300 | 27150 | 532 |
| 549 | 20230721 | 092900 | 708502950 | 27200 | 27200 | 27200 | 27200 | 179 |
| 550 | 20230721 | 092800 | 703634150 | 27200 | 27200 | 27200 | 27150 | 142 |
| 551 | 20230721 | 092700 | 699773750 | 27150 | 27200 | 27200 | 27150 | 140 |
| 552 | 20230721 | 092600 | 695966150 | 27200 | 27250 | 27250 | 27200 | 1016 |
| 553 | 20230721 | 092500 | 668284250 | 27250 | 27300 | 27350 | 27250 | 706 |
| 554 | 20230721 | 092400 | 649025200 | 27350 | 27350 | 27350 | 27300 | 34 |
| 555 | 20230721 | 092300 | 648096400 | 27350 | 27300 | 27350 | 27300 | 159 |
| 556 | 20230721 | 092200 | 643754800 | 27300 | 27300 | 27300 | 27200 | 1308 |
| 557 | 20230721 | 092100 | 608086350 | 27300 | 27350 | 27350 | 27300 | 260 |
| 558 | 20230721 | 092000 | 600987850 | 27350 | 27450 | 27450 | 27350 | 769 |
| 559 | 20230721 | 091900 | 579946600 | 27400 | 27400 | 27450 | 27350 | 401 |
| 560 | 20230721 | 091800 | 568960800 | 27400 | 27300 | 27400 | 27300 | 1396 |
| 561 | 20230721 | 091700 | 530746500 | 27350 | 27350 | 27350 | 27350 | 384 |
| 562 | 20230721 | 091600 | 520244100 | 27350 | 27350 | 27400 | 27300 | 799 |
| 563 | 20230721 | 091500 | 498399950 | 27350 | 27300 | 27350 | 27300 | 1066 |
| 564 | 20230721 | 091400 | 469259900 | 27300 | 27350 | 27350 | 27300 | 137 |
| 565 | 20230721 | 091300 | 465514300 | 27350 | 27350 | 27350 | 27300 | 167 |
| 566 | 20230721 | 091200 | 460950550 | 27350 | 27300 | 27350 | 27300 | 573 |
| 567 | 20230721 | 091100 | 445279450 | 27300 | 27250 | 27300 | 27250 | 1581 |
| 568 | 20230721 | 091000 | 402174300 | 27300 | 27150 | 27300 | 27150 | 93 |
| 569 | 20230721 | 090900 | 399641850 | 27300 | 27250 | 27300 | 27250 | 549 |
| 570 | 20230721 | 090800 | 384675150 | 27200 | 27150 | 27200 | 27150 | 120 |
| 571 | 20230721 | 090700 | 381414500 | 27150 | 27300 | 27300 | 27150 | 2070 |
| 572 | 20230721 | 090600 | 325073500 | 27300 | 27300 | 27350 | 27300 | 674 |
| 573 | 20230721 | 090500 | 306669000 | 27250 | 27300 | 27350 | 27250 | 756 |
| 574 | 20230721 | 090400 | 286020100 | 27250 | 27000 | 27250 | 27000 | 4009 |
| 575 | 20230721 | 090300 | 177175350 | 27000 | 27050 | 27100 | 27000 | 1024 |
| 576 | 20230721 | 090200 | 149444300 | 27050 | 27150 | 27150 | 27050 | 1166 |
| 577 | 20230721 | 090100 | 117823600 | 27150 | 27050 | 27150 | 27050 | 1423 |
| 578 | 20230721 | 090000 | 79255200 | 27000 | 26800 | 27050 | 26800 | 2951 |