36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 201000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 3 | 20230721 | 200900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20230721 | 200800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20230721 | 200700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20230721 | 200600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20230721 | 200500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20230721 | 200400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20230721 | 200300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20230721 | 200200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20230721 | 200100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20230721 | 200000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20230721 | 195900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20230721 | 195800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20230721 | 195700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20230721 | 195600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20230721 | 195500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20230721 | 195400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20230721 | 195300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20230721 | 195200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20230721 | 195100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20230721 | 195000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20230721 | 194900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20230721 | 194800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20230721 | 194700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20230721 | 194600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20230721 | 194500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20230721 | 194400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20230721 | 194300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20230721 | 194200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20230721 | 194100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20230721 | 194000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 33 | 20230721 | 193900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20230721 | 193800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20230721 | 193700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20230721 | 193600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20230721 | 193500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20230721 | 193400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20230721 | 193300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20230721 | 193200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20230721 | 193100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20230721 | 193000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20230721 | 192900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20230721 | 192800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20230721 | 192700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20230721 | 192600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20230721 | 192500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20230721 | 192400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20230721 | 192300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20230721 | 192200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20230721 | 192100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20230721 | 192000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20230721 | 191900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20230721 | 191800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20230721 | 191700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20230721 | 191600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20230721 | 191500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20230721 | 191400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20230721 | 191300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20230721 | 191200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20230721 | 191100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20230721 | 191000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 63 | 20230721 | 190900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20230721 | 190800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20230721 | 190700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20230721 | 190600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20230721 | 190500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20230721 | 190400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20230721 | 190300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20230721 | 190200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20230721 | 190100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20230721 | 190000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20230721 | 185900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20230721 | 185800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20230721 | 185700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20230721 | 185600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20230721 | 185500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20230721 | 185400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20230721 | 185300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20230721 | 185200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20230721 | 185100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20230721 | 185000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20230721 | 184900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20230721 | 184800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20230721 | 184700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20230721 | 184600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20230721 | 184500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20230721 | 184400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20230721 | 184300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20230721 | 184200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20230721 | 184100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20230721 | 184000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 93 | 20230721 | 183900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20230721 | 183800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20230721 | 183700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20230721 | 183600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20230721 | 183500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20230721 | 183400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20230721 | 183300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20230721 | 183200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20230721 | 183100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20230721 | 183000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20230721 | 182900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20230721 | 182800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20230721 | 182700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20230721 | 182600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20230721 | 182500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20230721 | 182400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20230721 | 182300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20230721 | 182200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20230721 | 182100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20230721 | 182000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20230721 | 181900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20230721 | 181800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20230721 | 181700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20230721 | 181600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20230721 | 181500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20230721 | 181400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20230721 | 181300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20230721 | 181200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20230721 | 181100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20230721 | 181000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 123 | 20230721 | 180900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20230721 | 180800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20230721 | 180700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20230721 | 180600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20230721 | 180500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20230721 | 180400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20230721 | 180300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20230721 | 180200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20230721 | 180100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20230721 | 180000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20230721 | 175900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20230721 | 175800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20230721 | 175700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20230721 | 175600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20230721 | 175500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20230721 | 175400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20230721 | 175300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20230721 | 175200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20230721 | 175100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20230721 | 175000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20230721 | 174900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20230721 | 174800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20230721 | 174700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20230721 | 174600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20230721 | 174500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20230721 | 174400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20230721 | 174300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20230721 | 174200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20230721 | 174100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20230721 | 174000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 153 | 20230721 | 173900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20230721 | 173800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20230721 | 173700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20230721 | 173600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20230721 | 173500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20230721 | 173400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20230721 | 173300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20230721 | 173200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20230721 | 173100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20230721 | 173000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20230721 | 172900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20230721 | 172800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20230721 | 172700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20230721 | 172600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20230721 | 172500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20230721 | 172400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20230721 | 172300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20230721 | 172200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20230721 | 172100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20230721 | 172000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20230721 | 171900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20230721 | 171800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20230721 | 171700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20230721 | 171600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20230721 | 171500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20230721 | 171400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20230721 | 171300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20230721 | 171200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20230721 | 171100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20230721 | 171000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 183 | 20230721 | 170900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20230721 | 170800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20230721 | 170700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20230721 | 170600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20230721 | 170500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20230721 | 170400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20230721 | 170300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20230721 | 170200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20230721 | 170100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20230721 | 170000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20230721 | 165900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20230721 | 165800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20230721 | 165700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20230721 | 165600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20230721 | 165500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20230721 | 165400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20230721 | 165300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20230721 | 165200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20230721 | 165100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20230721 | 165000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20230721 | 164900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20230721 | 164800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20230721 | 164700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20230721 | 164600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20230721 | 164500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20230721 | 164400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20230721 | 164300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20230721 | 164200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20230721 | 164100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20230721 | 164000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 213 | 20230721 | 163900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20230721 | 163800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20230721 | 163700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20230721 | 163600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20230721 | 163500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20230721 | 163400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20230721 | 163300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20230721 | 163200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20230721 | 163100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20230721 | 163000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20230721 | 162900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20230721 | 162800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20230721 | 162700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20230721 | 162600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20230721 | 162500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20230721 | 162400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20230721 | 162300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20230721 | 162200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20230721 | 162100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20230721 | 162000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20230721 | 161900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20230721 | 161800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20230721 | 161700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20230721 | 161600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20230721 | 161500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20230721 | 161400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20230721 | 161300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20230721 | 161200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20230721 | 161100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20230721 | 161000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 243 | 20230721 | 160900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20230721 | 160800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20230721 | 160700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20230721 | 160600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20230721 | 160500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20230721 | 160400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20230721 | 160300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20230721 | 160200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20230721 | 160100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20230721 | 160000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20230721 | 155900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20230721 | 155800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20230721 | 155700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 256 | 20230721 | 155600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 257 | 20230721 | 155500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 258 | 20230721 | 155400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 259 | 20230721 | 155300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 260 | 20230721 | 155200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 261 | 20230721 | 155100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 262 | 20230721 | 155000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 263 | 20230721 | 154900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 264 | 20230721 | 154800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 265 | 20230721 | 154700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 266 | 20230721 | 154600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 267 | 20230721 | 154500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 268 | 20230721 | 154400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 269 | 20230721 | 154300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20230721 | 154200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 271 | 20230721 | 154100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 272 | 20230721 | 154000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 273 | 20230721 | 153900 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 274 | 20230721 | 153800 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 275 | 20230721 | 153700 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 276 | 20230721 | 153600 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 277 | 20230721 | 153500 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 278 | 20230721 | 153400 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 279 | 20230721 | 153300 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 280 | 20230721 | 153200 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 281 | 20230721 | 153100 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 282 | 20230721 | 153000 | 16396806700 | 26800 | 26800 | 26800 | 26800 | 9853 |
| 283 | 20230721 | 152900 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 284 | 20230721 | 152800 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 285 | 20230721 | 152700 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 286 | 20230721 | 152600 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 287 | 20230721 | 152500 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 288 | 20230721 | 152400 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 289 | 20230721 | 152300 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 290 | 20230721 | 152200 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 291 | 20230721 | 152100 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 292 | 20230721 | 152000 | 16132746300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 293 | 20230721 | 151900 | 16132746300 | 26550 | 26550 | 26600 | 26500 | 2827 |
| 294 | 20230721 | 151800 | 16057679450 | 26500 | 26450 | 26550 | 26450 | 539 |
| 295 | 20230721 | 151700 | 16043400450 | 26450 | 26500 | 26500 | 26450 | 731 |
| 296 | 20230721 | 151600 | 16024032800 | 26500 | 26500 | 26500 | 26450 | 292 |
| 297 | 20230721 | 151500 | 16016305000 | 26400 | 26450 | 26500 | 26400 | 1182 |
| 298 | 20230721 | 151400 | 15985038850 | 26450 | 26500 | 26500 | 26450 | 221 |
| 299 | 20230721 | 151300 | 15979189950 | 26450 | 26500 | 26500 | 26450 | 1035 |
| 300 | 20230721 | 151200 | 15951814100 | 26500 | 26450 | 26500 | 26400 | 166 |
| 301 | 20230721 | 151100 | 15947420050 | 26400 | 26500 | 26500 | 26400 | 519 |
| 302 | 20230721 | 151000 | 15933700100 | 26500 | 26500 | 26550 | 26450 | 155 |
| 303 | 20230721 | 150900 | 15929592050 | 26500 | 26400 | 26500 | 26400 | 348 |
| 304 | 20230721 | 150800 | 15920373150 | 26400 | 26400 | 26400 | 26400 | 18 |
| 305 | 20230721 | 150700 | 15919897950 | 26400 | 26350 | 26400 | 26350 | 166 |
| 306 | 20230721 | 150600 | 15915519950 | 26350 | 26350 | 26350 | 26350 | 151 |
| 307 | 20230721 | 150500 | 15911541100 | 26350 | 26350 | 26400 | 26300 | 889 |
| 308 | 20230721 | 150400 | 15888116450 | 26350 | 26400 | 26450 | 26350 | 335 |
| 309 | 20230721 | 150300 | 15879273750 | 26400 | 26400 | 26450 | 26400 | 1693 |
| 310 | 20230721 | 150200 | 15834496050 | 26450 | 26450 | 26450 | 26450 | 101 |
| 311 | 20230721 | 150100 | 15831824600 | 26450 | 26450 | 26450 | 26400 | 171 |
| 312 | 20230721 | 150000 | 15827307850 | 26450 | 26450 | 26450 | 26400 | 137 |
| 313 | 20230721 | 145900 | 15823684450 | 26400 | 26450 | 26500 | 26400 | 993 |
| 314 | 20230721 | 145800 | 15797394700 | 26450 | 26450 | 26450 | 26400 | 2015 |
| 315 | 20230721 | 145700 | 15744194650 | 26500 | 26550 | 26550 | 26500 | 295 |
| 316 | 20230721 | 145600 | 15736376900 | 26550 | 26650 | 26650 | 26550 | 342 |
| 317 | 20230721 | 145500 | 15727286450 | 26650 | 26600 | 26700 | 26600 | 868 |
| 318 | 20230721 | 145400 | 15704172300 | 26600 | 26400 | 26600 | 26400 | 2686 |
| 319 | 20230721 | 145300 | 15632989400 | 26450 | 26450 | 26500 | 26300 | 6882 |
| 320 | 20230721 | 145200 | 15451597100 | 26500 | 26650 | 26650 | 26500 | 762 |
| 321 | 20230721 | 145100 | 15431368350 | 26650 | 26700 | 26700 | 26650 | 1027 |
| 322 | 20230721 | 145000 | 15403960600 | 26700 | 26650 | 26700 | 26650 | 2071 |
| 323 | 20230721 | 144900 | 15348738700 | 26600 | 26600 | 26650 | 26550 | 966 |
| 324 | 20230721 | 144800 | 15323034000 | 26500 | 26450 | 26600 | 26450 | 689 |
| 325 | 20230721 | 144700 | 15304759200 | 26450 | 26500 | 26500 | 26400 | 201 |
| 326 | 20230721 | 144600 | 15299442550 | 26450 | 26500 | 26500 | 26450 | 37 |
| 327 | 20230721 | 144500 | 15298462250 | 26500 | 26500 | 26500 | 26450 | 594 |
| 328 | 20230721 | 144400 | 15282723150 | 26500 | 26500 | 26500 | 26400 | 491 |
| 329 | 20230721 | 144300 | 15269712150 | 26500 | 26450 | 26500 | 26450 | 185 |
| 330 | 20230721 | 144200 | 15264817000 | 26450 | 26550 | 26550 | 26450 | 810 |
| 331 | 20230721 | 144100 | 15243348800 | 26550 | 26600 | 26600 | 26500 | 238 |
| 332 | 20230721 | 144000 | 15237026750 | 26600 | 26600 | 26600 | 26550 | 194 |
| 333 | 20230721 | 143900 | 15231866850 | 26600 | 26500 | 26650 | 26500 | 1754 |
| 334 | 20230721 | 143800 | 15185216500 | 26500 | 26500 | 26600 | 26500 | 1523 |
| 335 | 20230721 | 143700 | 15144800350 | 26500 | 26450 | 26500 | 26400 | 353 |
| 336 | 20230721 | 143600 | 15135472000 | 26400 | 26400 | 26450 | 26400 | 869 |
| 337 | 20230721 | 143500 | 15112528450 | 26400 | 26350 | 26400 | 26300 | 921 |
| 338 | 20230721 | 143400 | 15088259450 | 26350 | 26400 | 26400 | 26350 | 310 |
| 339 | 20230721 | 143300 | 15080088800 | 26350 | 26500 | 26500 | 26350 | 1045 |
| 340 | 20230721 | 143200 | 15052514700 | 26500 | 26450 | 26500 | 26450 | 65 |
| 341 | 20230721 | 143100 | 15050792350 | 26400 | 26450 | 26500 | 26400 | 653 |
| 342 | 20230721 | 143000 | 15033519000 | 26550 | 26550 | 26550 | 26550 | 133 |
| 343 | 20230721 | 142900 | 15029987850 | 26550 | 26600 | 26600 | 26550 | 285 |
| 344 | 20230721 | 142800 | 15022416150 | 26600 | 26600 | 26600 | 26600 | 302 |
| 345 | 20230721 | 142700 | 15014382950 | 26550 | 26450 | 26550 | 26450 | 179 |
| 346 | 20230721 | 142600 | 15009633600 | 26550 | 26500 | 26550 | 26400 | 305 |
| 347 | 20230721 | 142500 | 15001555400 | 26500 | 26550 | 26550 | 26350 | 1469 |
| 348 | 20230721 | 142400 | 14962755350 | 26450 | 26500 | 26550 | 26450 | 352 |
| 349 | 20230721 | 142300 | 14953422700 | 26500 | 26350 | 26500 | 26350 | 538 |
| 350 | 20230721 | 142200 | 14939228650 | 26350 | 26500 | 26500 | 26350 | 1183 |
| 351 | 20230721 | 142100 | 14908028300 | 26500 | 26450 | 26500 | 26450 | 149 |
| 352 | 20230721 | 142000 | 14904085350 | 26350 | 26500 | 26500 | 26350 | 515 |
| 353 | 20230721 | 141900 | 14890483550 | 26450 | 26400 | 26500 | 26350 | 555 |
| 354 | 20230721 | 141800 | 14875815000 | 26450 | 26550 | 26550 | 26400 | 220 |
| 355 | 20230721 | 141700 | 14869991750 | 26500 | 26550 | 26550 | 26400 | 350 |
| 356 | 20230721 | 141600 | 14860715050 | 26600 | 26550 | 26600 | 26550 | 256 |
| 357 | 20230721 | 141500 | 14853914900 | 26500 | 26600 | 26600 | 26500 | 119 |
| 358 | 20230721 | 141400 | 14850753150 | 26600 | 26550 | 26600 | 26550 | 174 |
| 359 | 20230721 | 141300 | 14846126750 | 26600 | 26550 | 26600 | 26550 | 503 |
| 360 | 20230721 | 141200 | 14832747050 | 26550 | 26550 | 26550 | 26500 | 472 |
| 361 | 20230721 | 141100 | 14820215700 | 26550 | 26450 | 26550 | 26450 | 358 |
| 362 | 20230721 | 141000 | 14810724800 | 26500 | 26500 | 26550 | 26400 | 180 |
| 363 | 20230721 | 140900 | 14805959600 | 26550 | 26500 | 26550 | 26400 | 379 |
| 364 | 20230721 | 140800 | 14795912450 | 26500 | 26500 | 26500 | 26450 | 254 |
| 365 | 20230721 | 140700 | 14789181650 | 26500 | 26500 | 26500 | 26500 | 247 |
| 366 | 20230721 | 140600 | 14782636150 | 26500 | 26450 | 26500 | 26350 | 1149 |
| 367 | 20230721 | 140500 | 14752324200 | 26450 | 26400 | 26450 | 26400 | 170 |
| 368 | 20230721 | 140400 | 14747828550 | 26500 | 26450 | 26500 | 26450 | 267 |
| 369 | 20230721 | 140300 | 14740755950 | 26400 | 26450 | 26500 | 26400 | 169 |
| 370 | 20230721 | 140200 | 14736282700 | 26450 | 26450 | 26500 | 26400 | 520 |
| 371 | 20230721 | 140100 | 14722539450 | 26500 | 26500 | 26500 | 26450 | 100 |
| 372 | 20230721 | 140000 | 14719890350 | 26500 | 26450 | 26550 | 26450 | 259 |
| 373 | 20230721 | 135900 | 14713026000 | 26500 | 26400 | 26550 | 26400 | 1103 |
| 374 | 20230721 | 135800 | 14683832900 | 26400 | 26550 | 26550 | 26400 | 391 |
| 375 | 20230721 | 135700 | 14673477300 | 26550 | 26600 | 26600 | 26500 | 433 |
| 376 | 20230721 | 135600 | 14661977300 | 26600 | 26600 | 26600 | 26500 | 679 |
| 377 | 20230721 | 135500 | 14643944200 | 26600 | 26600 | 26600 | 26450 | 1177 |
| 378 | 20230721 | 135400 | 14612757400 | 26600 | 26550 | 26600 | 26550 | 267 |
| 379 | 20230721 | 135300 | 14605655650 | 26600 | 26550 | 26600 | 26550 | 570 |
| 380 | 20230721 | 135200 | 14590509400 | 26550 | 26550 | 26550 | 26550 | 299 |
| 381 | 20230721 | 135100 | 14582570950 | 26600 | 26550 | 26600 | 26550 | 327 |
| 382 | 20230721 | 135000 | 14573880350 | 26550 | 26550 | 26550 | 26500 | 227 |
| 383 | 20230721 | 134900 | 14567856350 | 26500 | 26550 | 26550 | 26500 | 234 |
| 384 | 20230721 | 134800 | 14561646550 | 26500 | 26550 | 26600 | 26500 | 180 |
| 385 | 20230721 | 134700 | 14556863550 | 26600 | 26600 | 26600 | 26550 | 239 |
| 386 | 20230721 | 134600 | 14550511650 | 26600 | 26600 | 26600 | 26550 | 379 |
| 387 | 20230721 | 134500 | 14540440750 | 26550 | 26600 | 26600 | 26550 | 1047 |
| 388 | 20230721 | 134400 | 14512600600 | 26600 | 26550 | 26650 | 26550 | 3142 |
| 389 | 20230721 | 134300 | 14428980400 | 26550 | 26450 | 26550 | 26450 | 2308 |
| 390 | 20230721 | 134200 | 14367742400 | 26450 | 26400 | 26500 | 26350 | 1635 |
| 391 | 20230721 | 134100 | 14324507450 | 26400 | 26300 | 26400 | 26200 | 590 |
| 392 | 20230721 | 134000 | 14308960050 | 26350 | 26300 | 26350 | 26300 | 228 |
| 393 | 20230721 | 133900 | 14302953800 | 26350 | 26350 | 26350 | 26250 | 433 |
| 394 | 20230721 | 133800 | 14291552750 | 26350 | 26200 | 26350 | 26200 | 243 |
| 395 | 20230721 | 133700 | 14285165850 | 26200 | 26200 | 26300 | 26000 | 737 |
| 396 | 20230721 | 133600 | 14265881800 | 26250 | 26200 | 26300 | 26200 | 383 |
| 397 | 20230721 | 133500 | 14255826800 | 26300 | 26350 | 26350 | 26200 | 755 |
| 398 | 20230721 | 133400 | 14235974750 | 26350 | 26150 | 26350 | 26100 | 1191 |
| 399 | 20230721 | 133300 | 14204706800 | 26150 | 26050 | 26150 | 26000 | 1225 |
| 400 | 20230721 | 133200 | 14172719800 | 26000 | 26050 | 26100 | 25950 | 858 |
| 401 | 20230721 | 133100 | 14150370200 | 26050 | 25900 | 26050 | 25900 | 458 |
| 402 | 20230721 | 133000 | 14138465800 | 25900 | 25700 | 25950 | 25700 | 612 |
| 403 | 20230721 | 132900 | 14122655850 | 25700 | 25800 | 25800 | 25700 | 562 |
| 404 | 20230721 | 132800 | 14108197100 | 25800 | 25900 | 25950 | 25800 | 362 |
| 405 | 20230721 | 132700 | 14098828550 | 25850 | 26000 | 26000 | 25850 | 372 |
| 406 | 20230721 | 132600 | 14089179000 | 26050 | 26000 | 26050 | 26000 | 76 |
| 407 | 20230721 | 132500 | 14087202750 | 26050 | 26000 | 26050 | 26000 | 226 |
| 408 | 20230721 | 132400 | 14081319350 | 26050 | 26000 | 26050 | 25950 | 84 |
| 409 | 20230721 | 132300 | 14079135150 | 26000 | 26000 | 26050 | 26000 | 293 |
| 410 | 20230721 | 132200 | 14071509650 | 26000 | 25950 | 26000 | 25900 | 124 |
| 411 | 20230721 | 132100 | 14068290000 | 25950 | 26000 | 26050 | 25950 | 520 |
| 412 | 20230721 | 132000 | 14054771700 | 26000 | 25950 | 26000 | 25950 | 30 |
| 413 | 20230721 | 131900 | 14053992050 | 26000 | 25950 | 26000 | 25950 | 169 |
| 414 | 20230721 | 131800 | 14049604200 | 25950 | 25800 | 25950 | 25750 | 469 |
| 415 | 20230721 | 131700 | 14037481750 | 25850 | 25800 | 25850 | 25800 | 169 |
| 416 | 20230721 | 131600 | 14033113150 | 25850 | 25850 | 25950 | 25800 | 488 |
| 417 | 20230721 | 131500 | 14020507200 | 25800 | 25800 | 25900 | 25800 | 334 |
| 418 | 20230721 | 131400 | 14011885500 | 25800 | 25800 | 25850 | 25750 | 501 |
| 419 | 20230721 | 131300 | 13998947900 | 25800 | 25800 | 25850 | 25700 | 451 |
| 420 | 20230721 | 131200 | 13987314950 | 25800 | 25850 | 25850 | 25800 | 165 |
| 421 | 20230721 | 131100 | 13983054450 | 25850 | 25900 | 25950 | 25750 | 1583 |
| 422 | 20230721 | 131000 | 13942202800 | 25900 | 25950 | 25950 | 25900 | 335 |
| 423 | 20230721 | 130900 | 13933521050 | 25850 | 25950 | 26050 | 25850 | 880 |
| 424 | 20230721 | 130800 | 13910679400 | 25950 | 26250 | 26250 | 25900 | 2173 |
| 425 | 20230721 | 130700 | 13854186600 | 26250 | 26250 | 26300 | 26200 | 319 |
| 426 | 20230721 | 130600 | 13845816450 | 26150 | 26200 | 26300 | 26150 | 569 |
| 427 | 20230721 | 130500 | 13830915500 | 26200 | 26300 | 26350 | 26200 | 136 |
| 428 | 20230721 | 130400 | 13827345500 | 26350 | 26200 | 26350 | 26200 | 466 |
| 429 | 20230721 | 130300 | 13815101600 | 26200 | 26350 | 26350 | 26200 | 536 |
| 430 | 20230721 | 130200 | 13801031650 | 26350 | 26300 | 26400 | 26300 | 411 |
| 431 | 20230721 | 130100 | 13790219500 | 26300 | 26350 | 26350 | 26300 | 187 |
| 432 | 20230721 | 130000 | 13785298450 | 26400 | 26350 | 26400 | 26350 | 881 |
| 433 | 20230721 | 125900 | 13762052750 | 26350 | 26450 | 26450 | 26300 | 1294 |
| 434 | 20230721 | 125800 | 13727953350 | 26450 | 26450 | 26450 | 26400 | 216 |
| 435 | 20230721 | 125700 | 13722246600 | 26500 | 26500 | 26500 | 26500 | 96 |
| 436 | 20230721 | 125600 | 13719702600 | 26500 | 26550 | 26550 | 26500 | 131 |
| 437 | 20230721 | 125500 | 13716228900 | 26550 | 26500 | 26550 | 26450 | 116 |
| 438 | 20230721 | 125400 | 13713151550 | 26550 | 26600 | 26600 | 26550 | 171 |
| 439 | 20230721 | 125300 | 13708606500 | 26550 | 26450 | 26600 | 26450 | 1584 |
| 440 | 20230721 | 125200 | 13666590950 | 26450 | 26400 | 26450 | 26400 | 26 |
| 441 | 20230721 | 125100 | 13665903400 | 26400 | 26450 | 26450 | 26350 | 477 |
| 442 | 20230721 | 125000 | 13653326500 | 26350 | 26450 | 26500 | 26350 | 253 |
| 443 | 20230721 | 124900 | 13646648200 | 26500 | 26500 | 26500 | 26500 | 59 |
| 444 | 20230721 | 124800 | 13645084700 | 26500 | 26500 | 26500 | 26350 | 1219 |
| 445 | 20230721 | 124700 | 13612930700 | 26500 | 26500 | 26500 | 26500 | 99 |
| 446 | 20230721 | 124600 | 13610307200 | 26500 | 26500 | 26500 | 26450 | 230 |
| 447 | 20230721 | 124500 | 13604212250 | 26500 | 26500 | 26500 | 26450 | 65 |
| 448 | 20230721 | 124400 | 13602489800 | 26400 | 26350 | 26450 | 26350 | 311 |
| 449 | 20230721 | 124300 | 13594282800 | 26350 | 26350 | 26400 | 26350 | 1529 |
| 450 | 20230721 | 124200 | 13553987200 | 26350 | 26450 | 26450 | 26350 | 780 |
| 451 | 20230721 | 124100 | 13533403100 | 26450 | 26500 | 26500 | 26450 | 284 |
| 452 | 20230721 | 124000 | 13525887350 | 26500 | 26500 | 26550 | 26500 | 373 |
| 453 | 20230721 | 123900 | 13516000350 | 26500 | 26500 | 26500 | 26500 | 337 |
| 454 | 20230721 | 123800 | 13507069850 | 26500 | 26550 | 26550 | 26500 | 49 |
| 455 | 20230721 | 123700 | 13505769150 | 26550 | 26500 | 26550 | 26500 | 166 |
| 456 | 20230721 | 123600 | 13501366250 | 26500 | 26500 | 26550 | 26500 | 202 |
| 457 | 20230721 | 123500 | 13496008750 | 26550 | 26550 | 26600 | 26500 | 204 |
| 458 | 20230721 | 123400 | 13490591500 | 26600 | 26500 | 26600 | 26500 | 72 |
| 459 | 20230721 | 123300 | 13488680600 | 26550 | 26550 | 26550 | 26550 | 55 |
| 460 | 20230721 | 123200 | 13487220350 | 26500 | 26550 | 26550 | 26500 | 138 |
| 461 | 20230721 | 123100 | 13483557650 | 26600 | 26500 | 26600 | 26500 | 129 |
| 462 | 20230721 | 123000 | 13480131700 | 26500 | 26600 | 26600 | 26500 | 123 |
| 463 | 20230721 | 122900 | 13476862250 | 26600 | 26500 | 26600 | 26450 | 1175 |
| 464 | 20230721 | 122800 | 13445699400 | 26500 | 26400 | 26500 | 26400 | 24 |
| 465 | 20230721 | 122700 | 13445063500 | 26400 | 26500 | 26500 | 26400 | 282 |
| 466 | 20230721 | 122600 | 13437593750 | 26500 | 26450 | 26500 | 26400 | 244 |
| 467 | 20230721 | 122500 | 13431133900 | 26450 | 26450 | 26500 | 26400 | 173 |
| 468 | 20230721 | 122400 | 13426560300 | 26500 | 26550 | 26550 | 26450 | 211 |
| 469 | 20230721 | 122300 | 13420968800 | 26450 | 26500 | 26500 | 26450 | 470 |
| 470 | 20230721 | 122200 | 13408514050 | 26500 | 26450 | 26500 | 26450 | 39 |
| 471 | 20230721 | 122100 | 13407480950 | 26450 | 26450 | 26450 | 26450 | 170 |
| 472 | 20230721 | 122000 | 13402984450 | 26350 | 26400 | 26450 | 26350 | 364 |
| 473 | 20230721 | 121900 | 13393379350 | 26450 | 26400 | 26450 | 26400 | 99 |
| 474 | 20230721 | 121800 | 13390764250 | 26450 | 26300 | 26450 | 26300 | 571 |
| 475 | 20230721 | 121700 | 13375690050 | 26300 | 26350 | 26350 | 26300 | 202 |
| 476 | 20230721 | 121600 | 13370376400 | 26350 | 26250 | 26350 | 26200 | 453 |
| 477 | 20230721 | 121500 | 13358492900 | 26250 | 26350 | 26400 | 26250 | 729 |
| 478 | 20230721 | 121400 | 13339303450 | 26400 | 26400 | 26400 | 26350 | 216 |
| 479 | 20230721 | 121300 | 13333603200 | 26350 | 26400 | 26400 | 26350 | 560 |
| 480 | 20230721 | 121200 | 13318825100 | 26350 | 26350 | 26450 | 26200 | 1593 |
| 481 | 20230721 | 121100 | 13276893950 | 26350 | 26450 | 26500 | 26350 | 1517 |
| 482 | 20230721 | 121000 | 13236789600 | 26450 | 26500 | 26500 | 26450 | 114 |
| 483 | 20230721 | 120900 | 13233769200 | 26550 | 26600 | 26600 | 26500 | 81 |
| 484 | 20230721 | 120800 | 13231617200 | 26600 | 26550 | 26600 | 26550 | 90 |
| 485 | 20230721 | 120700 | 13229224850 | 26600 | 26600 | 26600 | 26450 | 325 |
| 486 | 20230721 | 120600 | 13220603650 | 26600 | 26550 | 26600 | 26550 | 838 |
| 487 | 20230721 | 120500 | 13198327150 | 26600 | 26600 | 26650 | 26600 | 1591 |
| 488 | 20230721 | 120400 | 13155952750 | 26600 | 26600 | 26600 | 26550 | 908 |
| 489 | 20230721 | 120300 | 13131800000 | 26600 | 26500 | 26600 | 26500 | 1248 |
| 490 | 20230721 | 120200 | 13098634050 | 26500 | 26500 | 26550 | 26500 | 1594 |
| 491 | 20230721 | 120100 | 13056339750 | 26500 | 26550 | 26550 | 26500 | 87 |
| 492 | 20230721 | 120000 | 13054030400 | 26550 | 26400 | 26550 | 26400 | 1234 |
| 493 | 20230721 | 115900 | 13021337450 | 26350 | 26350 | 26400 | 26350 | 206 |
| 494 | 20230721 | 115800 | 13015908200 | 26350 | 26400 | 26400 | 26350 | 453 |
| 495 | 20230721 | 115700 | 13003968850 | 26350 | 26400 | 26450 | 26350 | 266 |
| 496 | 20230721 | 115600 | 12996951400 | 26450 | 26500 | 26500 | 26450 | 80 |
| 497 | 20230721 | 115500 | 12994832500 | 26500 | 26450 | 26500 | 26450 | 255 |
| 498 | 20230721 | 115400 | 12988082550 | 26400 | 26350 | 26400 | 26350 | 87 |
| 499 | 20230721 | 115300 | 12985787600 | 26450 | 26500 | 26500 | 26350 | 268 |
| 500 | 20230721 | 115200 | 12978706650 | 26400 | 26500 | 26500 | 26350 | 568 |
| 501 | 20230721 | 115100 | 12963702800 | 26500 | 26500 | 26500 | 26450 | 530 |
| 502 | 20230721 | 115000 | 12949676650 | 26500 | 26450 | 26500 | 26450 | 1190 |
| 503 | 20230721 | 114900 | 12918199950 | 26450 | 26450 | 26450 | 26450 | 116 |
| 504 | 20230721 | 114800 | 12915131750 | 26450 | 26450 | 26500 | 26350 | 2585 |
| 505 | 20230721 | 114700 | 12846943550 | 26450 | 26400 | 26500 | 26400 | 187 |
| 506 | 20230721 | 114600 | 12841998550 | 26350 | 26400 | 26450 | 26350 | 321 |
| 507 | 20230721 | 114500 | 12833525400 | 26450 | 26450 | 26450 | 26450 | 526 |
| 508 | 20230721 | 114400 | 12819612700 | 26450 | 26400 | 26450 | 26400 | 247 |
| 509 | 20230721 | 114300 | 12813090800 | 26450 | 26450 | 26500 | 26450 | 228 |
| 510 | 20230721 | 114200 | 12807059100 | 26400 | 26500 | 26500 | 26400 | 579 |
| 511 | 20230721 | 114100 | 12791721350 | 26450 | 26450 | 26500 | 26450 | 904 |
| 512 | 20230721 | 114000 | 12767780700 | 26500 | 26350 | 26550 | 26350 | 3506 |
| 513 | 20230721 | 113900 | 12674953550 | 26400 | 26400 | 26450 | 26350 | 84 |
| 514 | 20230721 | 113800 | 12672734000 | 26400 | 26400 | 26400 | 26400 | 56 |
| 515 | 20230721 | 113700 | 12671255600 | 26350 | 26350 | 26450 | 26350 | 43 |
| 516 | 20230721 | 113600 | 12670121350 | 26350 | 26400 | 26450 | 26350 | 167 |
| 517 | 20230721 | 113500 | 12665711450 | 26400 | 26400 | 26450 | 26400 | 500 |
| 518 | 20230721 | 113400 | 12652500350 | 26400 | 26450 | 26500 | 26400 | 137 |
| 519 | 20230721 | 113300 | 12648879150 | 26450 | 26450 | 26500 | 26400 | 543 |
| 520 | 20230721 | 113200 | 12634521600 | 26500 | 26450 | 26500 | 26400 | 444 |
| 521 | 20230721 | 113100 | 12622782200 | 26500 | 26500 | 26550 | 26450 | 1010 |
| 522 | 20230721 | 113000 | 12596023300 | 26550 | 26550 | 26550 | 26500 | 595 |
| 523 | 20230721 | 112900 | 12580233000 | 26550 | 26450 | 26550 | 26450 | 1872 |
| 524 | 20230721 | 112800 | 12530637100 | 26450 | 26450 | 26450 | 26450 | 630 |
| 525 | 20230721 | 112700 | 12513973600 | 26400 | 26350 | 26400 | 26350 | 108 |
| 526 | 20230721 | 112600 | 12511126200 | 26350 | 26450 | 26450 | 26300 | 441 |
| 527 | 20230721 | 112500 | 12499497750 | 26450 | 26250 | 26500 | 26250 | 1318 |
| 528 | 20230721 | 112400 | 12464730650 | 26250 | 26300 | 26300 | 26250 | 280 |
| 529 | 20230721 | 112300 | 12457371850 | 26300 | 26300 | 26350 | 26300 | 359 |
| 530 | 20230721 | 112200 | 12447928800 | 26300 | 26300 | 26300 | 26250 | 564 |
| 531 | 20230721 | 112100 | 12433101150 | 26300 | 26350 | 26350 | 26250 | 121 |
| 532 | 20230721 | 112000 | 12429918750 | 26350 | 26300 | 26400 | 26300 | 612 |
| 533 | 20230721 | 111900 | 12413795550 | 26250 | 26400 | 26400 | 26200 | 712 |
| 534 | 20230721 | 111800 | 12395117600 | 26400 | 26350 | 26400 | 26350 | 342 |
| 535 | 20230721 | 111700 | 12386102050 | 26300 | 26300 | 26350 | 26300 | 92 |
| 536 | 20230721 | 111600 | 12383680550 | 26350 | 26200 | 26350 | 26200 | 318 |
| 537 | 20230721 | 111500 | 12375323550 | 26200 | 26350 | 26350 | 26150 | 1246 |
| 538 | 20230721 | 111400 | 12342624000 | 26350 | 26350 | 26400 | 26350 | 866 |
| 539 | 20230721 | 111300 | 12319799300 | 26350 | 26450 | 26500 | 26350 | 732 |
| 540 | 20230721 | 111200 | 12300424750 | 26450 | 26450 | 26500 | 26400 | 1220 |
| 541 | 20230721 | 111100 | 12268145250 | 26350 | 26350 | 26450 | 26350 | 1473 |
| 542 | 20230721 | 111000 | 12229259100 | 26400 | 26200 | 26400 | 26200 | 4058 |
| 543 | 20230721 | 110900 | 12122588850 | 26200 | 26250 | 26250 | 26200 | 330 |
| 544 | 20230721 | 110800 | 12113938100 | 26200 | 26150 | 26200 | 26100 | 1117 |
| 545 | 20230721 | 110700 | 12084707200 | 26100 | 26200 | 26200 | 26100 | 976 |
| 546 | 20230721 | 110600 | 12059174850 | 26150 | 26150 | 26200 | 26100 | 523 |
| 547 | 20230721 | 110500 | 12045503300 | 26150 | 25950 | 26150 | 25950 | 4811 |
| 548 | 20230721 | 110400 | 11920143850 | 25900 | 25900 | 25900 | 25850 | 85 |
| 549 | 20230721 | 110300 | 11917942400 | 25800 | 25850 | 25950 | 25750 | 615 |
| 550 | 20230721 | 110200 | 11902051700 | 25850 | 25850 | 25850 | 25800 | 474 |
| 551 | 20230721 | 110100 | 11889799450 | 25850 | 25850 | 25950 | 25850 | 107 |
| 552 | 20230721 | 110000 | 11887031250 | 25900 | 26000 | 26000 | 25900 | 705 |
| 553 | 20230721 | 105900 | 11868743550 | 26000 | 25900 | 26000 | 25900 | 614 |
| 554 | 20230721 | 105800 | 11852811500 | 25950 | 25850 | 26100 | 25850 | 8205 |
| 555 | 20230721 | 105700 | 11639522950 | 25900 | 25750 | 25900 | 25700 | 1558 |
| 556 | 20230721 | 105600 | 11599264950 | 25700 | 25700 | 25750 | 25700 | 92 |
| 557 | 20230721 | 105500 | 11596897250 | 25700 | 25700 | 25750 | 25700 | 351 |
| 558 | 20230721 | 105400 | 11587860600 | 25700 | 25700 | 25750 | 25650 | 280 |
| 559 | 20230721 | 105300 | 11580659250 | 25700 | 25700 | 25750 | 25700 | 125 |
| 560 | 20230721 | 105200 | 11577443150 | 25650 | 25650 | 25800 | 25550 | 439 |
| 561 | 20230721 | 105100 | 11566198400 | 25650 | 25700 | 25750 | 25650 | 211 |
| 562 | 20230721 | 105000 | 11560774800 | 25750 | 25700 | 25750 | 25700 | 310 |
| 563 | 20230721 | 104900 | 11552798700 | 25750 | 25750 | 25750 | 25650 | 309 |
| 564 | 20230721 | 104800 | 11544851400 | 25750 | 25600 | 25750 | 25600 | 293 |
| 565 | 20230721 | 104700 | 11537329450 | 25600 | 25600 | 25600 | 25600 | 131 |
| 566 | 20230721 | 104600 | 11533975850 | 25700 | 25550 | 25700 | 25550 | 184 |
| 567 | 20230721 | 104500 | 11529263900 | 25550 | 25550 | 25550 | 25400 | 767 |
| 568 | 20230721 | 104400 | 11509697100 | 25550 | 25550 | 25600 | 25550 | 33 |
| 569 | 20230721 | 104300 | 11508852850 | 25600 | 25600 | 25600 | 25550 | 312 |
| 570 | 20230721 | 104200 | 11500867250 | 25600 | 25450 | 25600 | 25350 | 861 |
| 571 | 20230721 | 104100 | 11478953500 | 25500 | 25700 | 25750 | 25500 | 1822 |
| 572 | 20230721 | 104000 | 11432387800 | 25650 | 25600 | 25700 | 25600 | 3735 |
| 573 | 20230721 | 103900 | 11336580400 | 25650 | 25450 | 25650 | 25450 | 830 |
| 574 | 20230721 | 103800 | 11315392400 | 25400 | 25350 | 25450 | 25300 | 936 |
| 575 | 20230721 | 103700 | 11291668600 | 25350 | 25400 | 25500 | 25300 | 2572 |
| 576 | 20230721 | 103600 | 11226369950 | 25400 | 25500 | 25500 | 25350 | 1853 |
| 577 | 20230721 | 103500 | 11179231200 | 25500 | 25650 | 25700 | 25500 | 669 |
| 578 | 20230721 | 103400 | 11162144250 | 25650 | 25800 | 25800 | 25650 | 595 |
| 579 | 20230721 | 103300 | 11146836850 | 25750 | 25800 | 25800 | 25750 | 301 |
| 580 | 20230721 | 103200 | 11139072750 | 25800 | 25800 | 25800 | 25750 | 274 |
| 581 | 20230721 | 103100 | 11132012900 | 25650 | 25800 | 25800 | 25650 | 82 |
| 582 | 20230721 | 103000 | 11129902950 | 25800 | 25750 | 25800 | 25650 | 759 |
| 583 | 20230721 | 102900 | 11110367650 | 25750 | 25800 | 25850 | 25700 | 596 |
| 584 | 20230721 | 102800 | 11095019450 | 25750 | 25550 | 25800 | 25450 | 1289 |
| 585 | 20230721 | 102700 | 11061966850 | 25500 | 25400 | 25500 | 25400 | 1272 |
| 586 | 20230721 | 102600 | 11029582650 | 25550 | 25400 | 25600 | 25350 | 2786 |
| 587 | 20230721 | 102500 | 10958688200 | 25450 | 25450 | 25500 | 25400 | 456 |
| 588 | 20230721 | 102400 | 10947079950 | 25400 | 25350 | 25600 | 25350 | 1828 |
| 589 | 20230721 | 102300 | 10900641000 | 25450 | 25450 | 25600 | 25300 | 2293 |
| 590 | 20230721 | 102200 | 10842467200 | 25450 | 25750 | 25800 | 25250 | 10249 |
| 591 | 20230721 | 102100 | 10581297400 | 25800 | 25900 | 25900 | 25750 | 2870 |
| 592 | 20230721 | 102000 | 10507203750 | 25850 | 26100 | 26100 | 25850 | 2477 |
| 593 | 20230721 | 101900 | 10442935750 | 26050 | 26200 | 26250 | 26050 | 1241 |
| 594 | 20230721 | 101800 | 10410460550 | 26150 | 26250 | 26250 | 26100 | 792 |
| 595 | 20230721 | 101700 | 10389761300 | 26200 | 26200 | 26250 | 26150 | 909 |
| 596 | 20230721 | 101600 | 10365942900 | 26200 | 26150 | 26200 | 26050 | 985 |
| 597 | 20230721 | 101500 | 10340193600 | 26150 | 26200 | 26200 | 26050 | 1324 |
| 598 | 20230721 | 101400 | 10305620400 | 26150 | 26050 | 26200 | 25950 | 966 |
| 599 | 20230721 | 101300 | 10280442100 | 26050 | 26100 | 26100 | 25900 | 1749 |
| 600 | 20230721 | 101200 | 10235012050 | 26000 | 26100 | 26100 | 26000 | 746 |
| 601 | 20230721 | 101100 | 10215582350 | 26100 | 26000 | 26100 | 25950 | 832 |
| 602 | 20230721 | 101000 | 10193944850 | 26000 | 26000 | 26000 | 25900 | 815 |
| 603 | 20230721 | 100900 | 10172783750 | 25950 | 26250 | 26300 | 25950 | 935 |
| 604 | 20230721 | 100800 | 10148435200 | 26300 | 26150 | 26350 | 26150 | 1232 |
| 605 | 20230721 | 100700 | 10116038900 | 26150 | 26100 | 26150 | 26000 | 1356 |
| 606 | 20230721 | 100600 | 10080687500 | 26100 | 26200 | 26300 | 26100 | 1136 |
| 607 | 20230721 | 100500 | 10050926300 | 26300 | 26250 | 26350 | 26150 | 1483 |
| 608 | 20230721 | 100400 | 10012011700 | 26250 | 26000 | 26250 | 26000 | 554 |
| 609 | 20230721 | 100300 | 9997539150 | 25950 | 26000 | 26050 | 25800 | 4794 |
| 610 | 20230721 | 100200 | 9873440400 | 26000 | 26000 | 26050 | 26000 | 1589 |
| 611 | 20230721 | 100100 | 9832114950 | 26000 | 26050 | 26050 | 26000 | 1262 |
| 612 | 20230721 | 100000 | 9799279050 | 26050 | 26050 | 26100 | 25900 | 1329 |
| 613 | 20230721 | 095900 | 9764724550 | 26050 | 26250 | 26250 | 25950 | 2230 |
| 614 | 20230721 | 095800 | 9706600250 | 26200 | 26450 | 26450 | 26200 | 1072 |
| 615 | 20230721 | 095700 | 9678393350 | 26450 | 26550 | 26600 | 26300 | 2124 |
| 616 | 20230721 | 095600 | 9622157100 | 26400 | 26000 | 26700 | 25950 | 7170 |
| 617 | 20230721 | 095500 | 9433405850 | 25950 | 25850 | 26150 | 25800 | 2893 |
| 618 | 20230721 | 095400 | 9358345800 | 25850 | 26250 | 26250 | 25800 | 6405 |
| 619 | 20230721 | 095300 | 9191726000 | 26150 | 26300 | 26300 | 26150 | 918 |
| 620 | 20230721 | 095200 | 9167651200 | 26150 | 26200 | 26300 | 26050 | 2950 |
| 621 | 20230721 | 095100 | 9090521000 | 26200 | 26500 | 26500 | 26200 | 2063 |
| 622 | 20230721 | 095000 | 9036178050 | 26550 | 26800 | 26800 | 26400 | 7537 |
| 623 | 20230721 | 094900 | 8835601750 | 26800 | 26550 | 26800 | 26350 | 4259 |
| 624 | 20230721 | 094800 | 8722373450 | 26450 | 26150 | 26600 | 26100 | 6212 |
| 625 | 20230721 | 094700 | 8558530100 | 26150 | 26250 | 26300 | 26100 | 7155 |
| 626 | 20230721 | 094600 | 8371111750 | 26250 | 26050 | 26300 | 26000 | 6931 |
| 627 | 20230721 | 094500 | 8190010550 | 26050 | 26250 | 26700 | 26050 | 20081 |
| 628 | 20230721 | 094400 | 7660646300 | 26250 | 27300 | 27300 | 25950 | 37254 |
| 629 | 20230721 | 094300 | 6663875950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 630 | 20230721 | 094200 | 6663875950 | 27450 | 27200 | 27450 | 27050 | 10562 |
| 631 | 20230721 | 094100 | 6375832150 | 27250 | 25900 | 27300 | 25800 | 55781 |
| 632 | 20230721 | 094000 | 4897035550 | 25900 | 25400 | 25900 | 25400 | 15010 |
| 633 | 20230721 | 093900 | 4512335400 | 25400 | 25350 | 25550 | 25250 | 10982 |
| 634 | 20230721 | 093800 | 4233475900 | 25300 | 24900 | 25350 | 24900 | 7256 |
| 635 | 20230721 | 093700 | 4051048200 | 24900 | 24700 | 24900 | 24700 | 556 |
| 636 | 20230721 | 093600 | 4037243850 | 24750 | 24650 | 24750 | 24600 | 427 |
| 637 | 20230721 | 093500 | 4026710300 | 24600 | 24500 | 24700 | 24400 | 2021 |
| 638 | 20230721 | 093400 | 3977262350 | 24500 | 24600 | 24650 | 24500 | 2067 |
| 639 | 20230721 | 093300 | 3926490650 | 24650 | 24800 | 24800 | 24650 | 2276 |
| 640 | 20230721 | 093200 | 3870317950 | 24750 | 24850 | 24850 | 24750 | 737 |
| 641 | 20230721 | 093100 | 3852014900 | 24850 | 24750 | 24850 | 24700 | 2449 |
| 642 | 20230721 | 093000 | 3791346650 | 24750 | 24800 | 24800 | 24750 | 268 |
| 643 | 20230721 | 092900 | 3784703400 | 24750 | 25000 | 25000 | 24750 | 1647 |
| 644 | 20230721 | 092800 | 3743804650 | 25000 | 24800 | 25000 | 24800 | 1173 |
| 645 | 20230721 | 092700 | 3714630100 | 24850 | 24800 | 24950 | 24800 | 1352 |
| 646 | 20230721 | 092600 | 3681019900 | 24800 | 25050 | 25050 | 24800 | 7138 |
| 647 | 20230721 | 092500 | 3502382450 | 25050 | 25150 | 25150 | 25050 | 2269 |
| 648 | 20230721 | 092400 | 3445403500 | 25050 | 25050 | 25200 | 25050 | 1362 |
| 649 | 20230721 | 092300 | 3411232450 | 25050 | 24850 | 25100 | 24850 | 3530 |
| 650 | 20230721 | 092200 | 3323040050 | 24850 | 24900 | 24900 | 24850 | 328 |
| 651 | 20230721 | 092100 | 3314885050 | 24950 | 24700 | 24950 | 24700 | 2463 |
| 652 | 20230721 | 092000 | 3253779550 | 24700 | 24750 | 24800 | 24700 | 928 |
| 653 | 20230721 | 091900 | 3230796600 | 24700 | 24750 | 24800 | 24650 | 649 |
| 654 | 20230721 | 091800 | 3214751600 | 24800 | 24650 | 24800 | 24550 | 1449 |
| 655 | 20230721 | 091700 | 3179002350 | 24650 | 24750 | 24800 | 24650 | 737 |
| 656 | 20230721 | 091600 | 3160820450 | 24750 | 24600 | 24750 | 24550 | 4278 |
| 657 | 20230721 | 091500 | 3055539750 | 24600 | 24900 | 24950 | 24550 | 4270 |
| 658 | 20230721 | 091400 | 2949789500 | 24900 | 25050 | 25050 | 24800 | 5562 |
| 659 | 20230721 | 091300 | 2811318700 | 25050 | 25100 | 25150 | 25050 | 2041 |
| 660 | 20230721 | 091200 | 2760099100 | 25100 | 25250 | 25300 | 25100 | 2006 |
| 661 | 20230721 | 091100 | 2709581600 | 25250 | 25250 | 25300 | 25150 | 2321 |
| 662 | 20230721 | 091000 | 2650952050 | 25250 | 25100 | 25350 | 25100 | 6413 |
| 663 | 20230721 | 090900 | 2488844350 | 25100 | 25100 | 25300 | 25050 | 2892 |
| 664 | 20230721 | 090800 | 2416068300 | 25100 | 25300 | 25350 | 25000 | 4482 |
| 665 | 20230721 | 090700 | 2303438250 | 25300 | 24850 | 25350 | 24850 | 7552 |
| 666 | 20230721 | 090600 | 2114172050 | 24800 | 24950 | 25050 | 24750 | 7665 |
| 667 | 20230721 | 090500 | 1923059100 | 24900 | 24550 | 24900 | 24450 | 8141 |
| 668 | 20230721 | 090400 | 1722163200 | 24550 | 24350 | 24600 | 24350 | 2549 |
| 669 | 20230721 | 090300 | 1659828200 | 24350 | 24650 | 24750 | 24250 | 12923 |
| 670 | 20230721 | 090200 | 1343823850 | 24600 | 24700 | 24850 | 24600 | 4557 |
| 671 | 20230721 | 090100 | 1231077250 | 24700 | 24850 | 24900 | 24350 | 12224 |
| 672 | 20230721 | 090000 | 930646550 | 24900 | 25000 | 25800 | 24700 | 34717 |