36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 202000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 3 | 20230721 | 201900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230721 | 201800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230721 | 201700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230721 | 201600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230721 | 201500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230721 | 201400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230721 | 201300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230721 | 201200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230721 | 201100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230721 | 201000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230721 | 200900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230721 | 200800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230721 | 200700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230721 | 200600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230721 | 200500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230721 | 200400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230721 | 200300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230721 | 200200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230721 | 200100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230721 | 200000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230721 | 195900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230721 | 195800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230721 | 195700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230721 | 195600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230721 | 195500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230721 | 195400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230721 | 195300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230721 | 195200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230721 | 195100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230721 | 195000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 33 | 20230721 | 194900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230721 | 194800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230721 | 194700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230721 | 194600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230721 | 194500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230721 | 194400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230721 | 194300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230721 | 194200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230721 | 194100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230721 | 194000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230721 | 193900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230721 | 193800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230721 | 193700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230721 | 193600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230721 | 193500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230721 | 193400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230721 | 193300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230721 | 193200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230721 | 193100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230721 | 193000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230721 | 192900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230721 | 192800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230721 | 192700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230721 | 192600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230721 | 192500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230721 | 192400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230721 | 192300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230721 | 192200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230721 | 192100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230721 | 192000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 63 | 20230721 | 191900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230721 | 191800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230721 | 191700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230721 | 191600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230721 | 191500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230721 | 191400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230721 | 191300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230721 | 191200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230721 | 191100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230721 | 191000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230721 | 190900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230721 | 190800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230721 | 190700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230721 | 190600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230721 | 190500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230721 | 190400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230721 | 190300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230721 | 190200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230721 | 190100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230721 | 190000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230721 | 185900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230721 | 185800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230721 | 185700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230721 | 185600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230721 | 185500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230721 | 185400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230721 | 185300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230721 | 185200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230721 | 185100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230721 | 185000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 93 | 20230721 | 184900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230721 | 184800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230721 | 184700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230721 | 184600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230721 | 184500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230721 | 184400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230721 | 184300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230721 | 184200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230721 | 184100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230721 | 184000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230721 | 183900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230721 | 183800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230721 | 183700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230721 | 183600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230721 | 183500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230721 | 183400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230721 | 183300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230721 | 183200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230721 | 183100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230721 | 183000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230721 | 182900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230721 | 182800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230721 | 182700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230721 | 182600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230721 | 182500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230721 | 182400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230721 | 182300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230721 | 182200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230721 | 182100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230721 | 182000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 123 | 20230721 | 181900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230721 | 181800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230721 | 181700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230721 | 181600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230721 | 181500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230721 | 181400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230721 | 181300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230721 | 181200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230721 | 181100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230721 | 181000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230721 | 180900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230721 | 180800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230721 | 180700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230721 | 180600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230721 | 180500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230721 | 180400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230721 | 180300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230721 | 180200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230721 | 180100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230721 | 180000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230721 | 175900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230721 | 175800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230721 | 175700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230721 | 175600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230721 | 175500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230721 | 175400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230721 | 175300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230721 | 175200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230721 | 175100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230721 | 175000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 153 | 20230721 | 174900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230721 | 174800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230721 | 174700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230721 | 174600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230721 | 174500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230721 | 174400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230721 | 174300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230721 | 174200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230721 | 174100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230721 | 174000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230721 | 173900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230721 | 173800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230721 | 173700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230721 | 173600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230721 | 173500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230721 | 173400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230721 | 173300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230721 | 173200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230721 | 173100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230721 | 173000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230721 | 172900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230721 | 172800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230721 | 172700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230721 | 172600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230721 | 172500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230721 | 172400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230721 | 172300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230721 | 172200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230721 | 172100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230721 | 172000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 183 | 20230721 | 171900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230721 | 171800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230721 | 171700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230721 | 171600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230721 | 171500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230721 | 171400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230721 | 171300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230721 | 171200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230721 | 171100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230721 | 171000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230721 | 170900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230721 | 170800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230721 | 170700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230721 | 170600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230721 | 170500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20230721 | 170400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20230721 | 170300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20230721 | 170200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20230721 | 170100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20230721 | 170000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20230721 | 165900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20230721 | 165800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20230721 | 165700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20230721 | 165600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20230721 | 165500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20230721 | 165400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20230721 | 165300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20230721 | 165200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20230721 | 165100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20230721 | 165000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 213 | 20230721 | 164900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20230721 | 164800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20230721 | 164700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20230721 | 164600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20230721 | 164500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20230721 | 164400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20230721 | 164300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20230721 | 164200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20230721 | 164100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20230721 | 164000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20230721 | 163900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20230721 | 163800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20230721 | 163700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20230721 | 163600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20230721 | 163500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20230721 | 163400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20230721 | 163300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20230721 | 163200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20230721 | 163100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20230721 | 163000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20230721 | 162900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20230721 | 162800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20230721 | 162700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20230721 | 162600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20230721 | 162500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20230721 | 162400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20230721 | 162300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20230721 | 162200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20230721 | 162100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20230721 | 162000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 243 | 20230721 | 161900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20230721 | 161800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20230721 | 161700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20230721 | 161600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20230721 | 161500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20230721 | 161400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20230721 | 161300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20230721 | 161200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20230721 | 161100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20230721 | 161000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20230721 | 160900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20230721 | 160800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20230721 | 160700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20230721 | 160600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20230721 | 160500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20230721 | 160400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20230721 | 160300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20230721 | 160200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20230721 | 160100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20230721 | 160000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20230721 | 155900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20230721 | 155800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20230721 | 155700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20230721 | 155600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20230721 | 155500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20230721 | 155400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20230721 | 155300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20230721 | 155200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20230721 | 155100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20230721 | 155000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 273 | 20230721 | 154900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20230721 | 154800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20230721 | 154700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20230721 | 154600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20230721 | 154500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20230721 | 154400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20230721 | 154300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20230721 | 154200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20230721 | 154100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20230721 | 154000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20230721 | 153900 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20230721 | 153800 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20230721 | 153700 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20230721 | 153600 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20230721 | 153500 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20230721 | 153400 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20230721 | 153300 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20230721 | 153200 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20230721 | 153100 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20230721 | 153000 | 5675711900 | 26200 | 26200 | 26200 | 26200 | 4362 |
| 293 | 20230721 | 152900 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20230721 | 152800 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20230721 | 152700 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20230721 | 152600 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20230721 | 152500 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20230721 | 152400 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20230721 | 152300 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20230721 | 152200 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20230721 | 152100 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20230721 | 152000 | 5561427500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 303 | 20230721 | 151900 | 5561427500 | 26200 | 26150 | 26200 | 26100 | 1223 |
| 304 | 20230721 | 151800 | 5529474300 | 26150 | 26150 | 26200 | 26100 | 6411 |
| 305 | 20230721 | 151700 | 5361969400 | 26200 | 26200 | 26200 | 26150 | 750 |
| 306 | 20230721 | 151600 | 5342319600 | 26200 | 26250 | 26250 | 26150 | 481 |
| 307 | 20230721 | 151500 | 5329726100 | 26250 | 26250 | 26250 | 26200 | 3097 |
| 308 | 20230721 | 151400 | 5248521650 | 26250 | 26250 | 26250 | 26200 | 172 |
| 309 | 20230721 | 151300 | 5244006800 | 26250 | 26200 | 26250 | 26200 | 95 |
| 310 | 20230721 | 151200 | 5241517350 | 26250 | 26250 | 26250 | 26200 | 862 |
| 311 | 20230721 | 151100 | 5218927350 | 26250 | 26250 | 26300 | 26200 | 1481 |
| 312 | 20230721 | 151000 | 5180115750 | 26200 | 26300 | 26300 | 26200 | 738 |
| 313 | 20230721 | 150900 | 5160744300 | 26300 | 26250 | 26300 | 26250 | 199 |
| 314 | 20230721 | 150800 | 5155510700 | 26250 | 26200 | 26300 | 26200 | 216 |
| 315 | 20230721 | 150700 | 5149832700 | 26200 | 26200 | 26200 | 26200 | 3074 |
| 316 | 20230721 | 150600 | 5069293900 | 26200 | 26200 | 26200 | 26200 | 559 |
| 317 | 20230721 | 150500 | 5054648100 | 26200 | 26250 | 26250 | 26200 | 693 |
| 318 | 20230721 | 150400 | 5036483850 | 26250 | 26200 | 26250 | 26200 | 5067 |
| 319 | 20230721 | 150300 | 4903725400 | 26250 | 26300 | 26300 | 26250 | 2000 |
| 320 | 20230721 | 150200 | 4851215400 | 26300 | 26250 | 26300 | 26250 | 37 |
| 321 | 20230721 | 150100 | 4850244100 | 26250 | 26300 | 26350 | 26250 | 634 |
| 322 | 20230721 | 150000 | 4833561700 | 26350 | 26300 | 26350 | 26250 | 211 |
| 323 | 20230721 | 145900 | 4828015500 | 26300 | 26300 | 26300 | 26300 | 91 |
| 324 | 20230721 | 145800 | 4825622200 | 26300 | 26300 | 26300 | 26250 | 307 |
| 325 | 20230721 | 145700 | 4817550300 | 26300 | 26350 | 26350 | 26300 | 625 |
| 326 | 20230721 | 145600 | 4801112200 | 26350 | 26300 | 26350 | 26300 | 129 |
| 327 | 20230721 | 145500 | 4797713100 | 26300 | 26300 | 26300 | 26300 | 290 |
| 328 | 20230721 | 145400 | 4790086100 | 26300 | 26300 | 26300 | 26300 | 29 |
| 329 | 20230721 | 145300 | 4789323400 | 26350 | 26350 | 26350 | 26350 | 353 |
| 330 | 20230721 | 145200 | 4780021850 | 26350 | 26300 | 26350 | 26250 | 548 |
| 331 | 20230721 | 145100 | 4765601150 | 26300 | 26200 | 26300 | 26200 | 1198 |
| 332 | 20230721 | 145000 | 4734159900 | 26250 | 26200 | 26250 | 26200 | 705 |
| 333 | 20230721 | 144900 | 4715683250 | 26200 | 26200 | 26250 | 26200 | 522 |
| 334 | 20230721 | 144800 | 4702006150 | 26200 | 26200 | 26250 | 26200 | 631 |
| 335 | 20230721 | 144700 | 4685473450 | 26200 | 26250 | 26250 | 26200 | 1991 |
| 336 | 20230721 | 144600 | 4633261650 | 26250 | 26250 | 26250 | 26250 | 462 |
| 337 | 20230721 | 144500 | 4621134150 | 26250 | 26250 | 26250 | 26250 | 1222 |
| 338 | 20230721 | 144400 | 4589056650 | 26250 | 26250 | 26300 | 26250 | 168 |
| 339 | 20230721 | 144300 | 4584645450 | 26300 | 26250 | 26300 | 26250 | 41 |
| 340 | 20230721 | 144200 | 4583568200 | 26250 | 26250 | 26250 | 26250 | 365 |
| 341 | 20230721 | 144100 | 4573986950 | 26250 | 26300 | 26300 | 26250 | 395 |
| 342 | 20230721 | 144000 | 4563618150 | 26300 | 26250 | 26300 | 26250 | 230 |
| 343 | 20230721 | 143900 | 4557580150 | 26250 | 26250 | 26300 | 26250 | 219 |
| 344 | 20230721 | 143800 | 4551828750 | 26250 | 26250 | 26250 | 26200 | 1469 |
| 345 | 20230721 | 143700 | 4513317800 | 26250 | 26250 | 26300 | 26250 | 546 |
| 346 | 20230721 | 143600 | 4498983550 | 26250 | 26250 | 26250 | 26250 | 338 |
| 347 | 20230721 | 143500 | 4490111050 | 26300 | 26300 | 26300 | 26200 | 1819 |
| 348 | 20230721 | 143400 | 4442421600 | 26300 | 26350 | 26350 | 26250 | 992 |
| 349 | 20230721 | 143300 | 4416345250 | 26300 | 26300 | 26350 | 26300 | 369 |
| 350 | 20230721 | 143200 | 4406640500 | 26300 | 26300 | 26300 | 26300 | 227 |
| 351 | 20230721 | 143100 | 4400670400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 352 | 20230721 | 143000 | 4400670400 | 26300 | 26350 | 26350 | 26300 | 132 |
| 353 | 20230721 | 142900 | 4397196250 | 26350 | 26350 | 26350 | 26300 | 84 |
| 354 | 20230721 | 142800 | 4394986750 | 26350 | 26300 | 26350 | 26300 | 68 |
| 355 | 20230721 | 142700 | 4393198300 | 26300 | 26300 | 26300 | 26300 | 45 |
| 356 | 20230721 | 142600 | 4392014800 | 26300 | 26300 | 26300 | 26300 | 91 |
| 357 | 20230721 | 142500 | 4389621500 | 26350 | 26350 | 26350 | 26300 | 69 |
| 358 | 20230721 | 142400 | 4387806300 | 26300 | 26300 | 26300 | 26300 | 59 |
| 359 | 20230721 | 142300 | 4386254600 | 26300 | 26250 | 26300 | 26250 | 580 |
| 360 | 20230721 | 142200 | 4371006250 | 26250 | 26300 | 26300 | 26250 | 8 |
| 361 | 20230721 | 142100 | 4370796100 | 26300 | 26300 | 26300 | 26250 | 151 |
| 362 | 20230721 | 142000 | 4366829650 | 26300 | 26300 | 26300 | 26250 | 186 |
| 363 | 20230721 | 141900 | 4361941850 | 26300 | 26300 | 26300 | 26300 | 358 |
| 364 | 20230721 | 141800 | 4352526450 | 26300 | 26300 | 26300 | 26300 | 170 |
| 365 | 20230721 | 141700 | 4348055450 | 26300 | 26350 | 26350 | 26300 | 63 |
| 366 | 20230721 | 141600 | 4346397900 | 26350 | 26300 | 26350 | 26300 | 22 |
| 367 | 20230721 | 141500 | 4345818250 | 26300 | 26350 | 26350 | 26300 | 38 |
| 368 | 20230721 | 141400 | 4344817800 | 26350 | 26250 | 26350 | 26250 | 640 |
| 369 | 20230721 | 141300 | 4327990750 | 26250 | 26250 | 26250 | 26250 | 100 |
| 370 | 20230721 | 141200 | 4325365750 | 26250 | 26300 | 26300 | 26250 | 283 |
| 371 | 20230721 | 141100 | 4317936800 | 26300 | 26250 | 26300 | 26250 | 130 |
| 372 | 20230721 | 141000 | 4314523850 | 26250 | 26250 | 26250 | 26250 | 75 |
| 373 | 20230721 | 140900 | 4312555100 | 26250 | 26250 | 26250 | 26250 | 48 |
| 374 | 20230721 | 140800 | 4311295100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 375 | 20230721 | 140700 | 4311295100 | 26250 | 26250 | 26250 | 26250 | 1100 |
| 376 | 20230721 | 140600 | 4282420100 | 26350 | 26300 | 26350 | 26250 | 2001 |
| 377 | 20230721 | 140500 | 4229893450 | 26250 | 26350 | 26350 | 26250 | 3076 |
| 378 | 20230721 | 140400 | 4149014200 | 26350 | 26350 | 26350 | 26300 | 200 |
| 379 | 20230721 | 140300 | 4143749400 | 26350 | 26300 | 26350 | 26300 | 78 |
| 380 | 20230721 | 140200 | 4141696800 | 26350 | 26300 | 26350 | 26300 | 242 |
| 381 | 20230721 | 140100 | 4135329700 | 26300 | 26300 | 26300 | 26300 | 75 |
| 382 | 20230721 | 140000 | 4133357200 | 26300 | 26350 | 26350 | 26300 | 168 |
| 383 | 20230721 | 135900 | 4128933800 | 26350 | 26300 | 26350 | 26300 | 245 |
| 384 | 20230721 | 135800 | 4122481650 | 26300 | 26300 | 26300 | 26300 | 1 |
| 385 | 20230721 | 135700 | 4122455350 | 26300 | 26300 | 26300 | 26300 | 50 |
| 386 | 20230721 | 135600 | 4121140350 | 26300 | 26350 | 26350 | 26300 | 614 |
| 387 | 20230721 | 135500 | 4104991500 | 26350 | 26350 | 26350 | 26350 | 185 |
| 388 | 20230721 | 135400 | 4100116750 | 26350 | 26350 | 26350 | 26350 | 27 |
| 389 | 20230721 | 135300 | 4099405300 | 26350 | 26250 | 26350 | 26250 | 1667 |
| 390 | 20230721 | 135200 | 4055571900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 391 | 20230721 | 135100 | 4055571900 | 26250 | 26250 | 26250 | 26250 | 116 |
| 392 | 20230721 | 135000 | 4052526900 | 26300 | 26250 | 26300 | 26250 | 504 |
| 393 | 20230721 | 134900 | 4039296300 | 26250 | 26250 | 26250 | 26250 | 705 |
| 394 | 20230721 | 134800 | 4020790050 | 26250 | 26250 | 26300 | 26200 | 4136 |
| 395 | 20230721 | 134700 | 3912275050 | 26250 | 26300 | 26300 | 26250 | 285 |
| 396 | 20230721 | 134600 | 3904793000 | 26300 | 26300 | 26300 | 26300 | 36 |
| 397 | 20230721 | 134500 | 3903846200 | 26300 | 26300 | 26300 | 26300 | 11 |
| 398 | 20230721 | 134400 | 3903556900 | 26300 | 26300 | 26300 | 26300 | 342 |
| 399 | 20230721 | 134300 | 3894562300 | 26300 | 26300 | 26300 | 26300 | 373 |
| 400 | 20230721 | 134200 | 3884752400 | 26300 | 26350 | 26350 | 26300 | 76 |
| 401 | 20230721 | 134100 | 3882753500 | 26300 | 26350 | 26350 | 26300 | 9474 |
| 402 | 20230721 | 134000 | 3633574500 | 26350 | 26300 | 26350 | 26300 | 350 |
| 403 | 20230721 | 133900 | 3624368750 | 26300 | 26300 | 26300 | 26300 | 178 |
| 404 | 20230721 | 133800 | 3619687350 | 26300 | 26350 | 26350 | 26300 | 64 |
| 405 | 20230721 | 133700 | 3618001100 | 26350 | 26300 | 26350 | 26300 | 146 |
| 406 | 20230721 | 133600 | 3614154450 | 26300 | 26350 | 26350 | 26300 | 146 |
| 407 | 20230721 | 133500 | 3610313650 | 26350 | 26350 | 26350 | 26300 | 384 |
| 408 | 20230721 | 133400 | 3600200300 | 26350 | 26350 | 26350 | 26350 | 65 |
| 409 | 20230721 | 133300 | 3598487550 | 26300 | 26350 | 26350 | 26300 | 430 |
| 410 | 20230721 | 133200 | 3587166950 | 26350 | 26350 | 26350 | 26350 | 0 |
| 411 | 20230721 | 133100 | 3587166950 | 26350 | 26300 | 26400 | 26300 | 117 |
| 412 | 20230721 | 133000 | 3584088750 | 26400 | 26350 | 26400 | 26350 | 125 |
| 413 | 20230721 | 132900 | 3580793950 | 26400 | 26350 | 26400 | 26350 | 2625 |
| 414 | 20230721 | 132800 | 3511625100 | 26350 | 26400 | 26400 | 26350 | 52 |
| 415 | 20230721 | 132700 | 3510254850 | 26400 | 26350 | 26400 | 26350 | 471 |
| 416 | 20230721 | 132600 | 3497838750 | 26400 | 26350 | 26400 | 26350 | 227 |
| 417 | 20230721 | 132500 | 3491856200 | 26350 | 26400 | 26400 | 26350 | 210 |
| 418 | 20230721 | 132400 | 3486312300 | 26450 | 26450 | 26450 | 26450 | 7 |
| 419 | 20230721 | 132300 | 3486127150 | 26400 | 26400 | 26450 | 26400 | 815 |
| 420 | 20230721 | 132200 | 3464610650 | 26400 | 26450 | 26450 | 26400 | 60 |
| 421 | 20230721 | 132100 | 3463024750 | 26450 | 26450 | 26450 | 26400 | 131 |
| 422 | 20230721 | 132000 | 3459559850 | 26400 | 26400 | 26450 | 26400 | 106 |
| 423 | 20230721 | 131900 | 3456761300 | 26400 | 26400 | 26400 | 26400 | 50 |
| 424 | 20230721 | 131800 | 3455441300 | 26400 | 26400 | 26400 | 26400 | 486 |
| 425 | 20230721 | 131700 | 3442610900 | 26450 | 26400 | 26450 | 26400 | 273 |
| 426 | 20230721 | 131600 | 3435402650 | 26450 | 26400 | 26450 | 26400 | 27 |
| 427 | 20230721 | 131500 | 3434689800 | 26400 | 26400 | 26400 | 26400 | 102 |
| 428 | 20230721 | 131400 | 3431997000 | 26400 | 26400 | 26400 | 26400 | 57 |
| 429 | 20230721 | 131300 | 3430492200 | 26400 | 26400 | 26400 | 26400 | 229 |
| 430 | 20230721 | 131200 | 3424446600 | 26400 | 26400 | 26400 | 26400 | 11 |
| 431 | 20230721 | 131100 | 3424156200 | 26400 | 26400 | 26400 | 26400 | 3 |
| 432 | 20230721 | 131000 | 3424077000 | 26450 | 26450 | 26450 | 26400 | 95 |
| 433 | 20230721 | 130900 | 3421566750 | 26450 | 26450 | 26450 | 26400 | 247 |
| 434 | 20230721 | 130800 | 3415037500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 435 | 20230721 | 130700 | 3415037500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 436 | 20230721 | 130600 | 3415037500 | 26450 | 26450 | 26450 | 26450 | 222 |
| 437 | 20230721 | 130500 | 3409165600 | 26450 | 26400 | 26450 | 26400 | 101 |
| 438 | 20230721 | 130400 | 3406494200 | 26500 | 26500 | 26500 | 26500 | 23 |
| 439 | 20230721 | 130300 | 3405884700 | 26400 | 26500 | 26500 | 26400 | 162 |
| 440 | 20230721 | 130200 | 3401602300 | 26450 | 26400 | 26450 | 26350 | 244 |
| 441 | 20230721 | 130100 | 3395160950 | 26350 | 26450 | 26450 | 26350 | 5411 |
| 442 | 20230721 | 130000 | 3252423650 | 26500 | 26500 | 26500 | 26450 | 26 |
| 443 | 20230721 | 125900 | 3251735650 | 26450 | 26450 | 26500 | 26450 | 28 |
| 444 | 20230721 | 125800 | 3250994950 | 26500 | 26400 | 26500 | 26400 | 21 |
| 445 | 20230721 | 125700 | 3250440250 | 26500 | 26500 | 26500 | 26500 | 2 |
| 446 | 20230721 | 125600 | 3250387250 | 26500 | 26450 | 26500 | 26450 | 339 |
| 447 | 20230721 | 125500 | 3241420600 | 26450 | 26400 | 26450 | 26400 | 1061 |
| 448 | 20230721 | 125400 | 3213360150 | 26400 | 26400 | 26450 | 26400 | 113 |
| 449 | 20230721 | 125300 | 3210371900 | 26450 | 26400 | 26450 | 26400 | 868 |
| 450 | 20230721 | 125200 | 3187449750 | 26350 | 26400 | 26400 | 26350 | 39 |
| 451 | 20230721 | 125100 | 3186420200 | 26350 | 26400 | 26400 | 26350 | 6 |
| 452 | 20230721 | 125000 | 3186262050 | 26350 | 26350 | 26400 | 26350 | 196 |
| 453 | 20230721 | 124900 | 3181092250 | 26350 | 26400 | 26400 | 26350 | 486 |
| 454 | 20230721 | 124800 | 3168281900 | 26400 | 26400 | 26400 | 26400 | 649 |
| 455 | 20230721 | 124700 | 3151148300 | 26400 | 26450 | 26450 | 26400 | 53 |
| 456 | 20230721 | 124600 | 3149749050 | 26450 | 26400 | 26450 | 26400 | 84 |
| 457 | 20230721 | 124500 | 3147531250 | 26450 | 26400 | 26450 | 26400 | 514 |
| 458 | 20230721 | 124400 | 3133961550 | 26350 | 26400 | 26450 | 26350 | 392 |
| 459 | 20230721 | 124300 | 3123627350 | 26400 | 26400 | 26450 | 26400 | 122 |
| 460 | 20230721 | 124200 | 3120406500 | 26400 | 26400 | 26400 | 26400 | 7 |
| 461 | 20230721 | 124100 | 3120221700 | 26350 | 26350 | 26400 | 26350 | 288 |
| 462 | 20230721 | 124000 | 3112632600 | 26350 | 26450 | 26450 | 26350 | 670 |
| 463 | 20230721 | 123900 | 3094941850 | 26450 | 26450 | 26450 | 26450 | 15 |
| 464 | 20230721 | 123800 | 3094545100 | 26400 | 26400 | 26400 | 26400 | 172 |
| 465 | 20230721 | 123700 | 3090004300 | 26450 | 26450 | 26450 | 26450 | 15 |
| 466 | 20230721 | 123600 | 3089607550 | 26400 | 26400 | 26400 | 26350 | 439 |
| 467 | 20230721 | 123500 | 3078018550 | 26350 | 26400 | 26400 | 26350 | 2 |
| 468 | 20230721 | 123400 | 3077965800 | 26400 | 26400 | 26400 | 26400 | 45 |
| 469 | 20230721 | 123300 | 3076777800 | 26400 | 26400 | 26400 | 26350 | 236 |
| 470 | 20230721 | 123200 | 3070548700 | 26400 | 26400 | 26400 | 26350 | 66 |
| 471 | 20230721 | 123100 | 3068808350 | 26400 | 26400 | 26400 | 26350 | 133 |
| 472 | 20230721 | 123000 | 3065297300 | 26350 | 26350 | 26350 | 26350 | 2002 |
| 473 | 20230721 | 122900 | 3012544600 | 26350 | 26350 | 26400 | 26350 | 23 |
| 474 | 20230721 | 122800 | 3011938450 | 26350 | 26400 | 26400 | 26350 | 254 |
| 475 | 20230721 | 122700 | 3005243050 | 26400 | 26400 | 26400 | 26400 | 140 |
| 476 | 20230721 | 122600 | 3001547050 | 26400 | 26400 | 26400 | 26400 | 61 |
| 477 | 20230721 | 122500 | 2999936650 | 26400 | 26400 | 26400 | 26400 | 2 |
| 478 | 20230721 | 122400 | 2999883850 | 26400 | 26450 | 26450 | 26400 | 326 |
| 479 | 20230721 | 122300 | 2991277350 | 26450 | 26450 | 26450 | 26400 | 27 |
| 480 | 20230721 | 122200 | 2990564400 | 26400 | 26400 | 26400 | 26400 | 51 |
| 481 | 20230721 | 122100 | 2989218000 | 26400 | 26400 | 26400 | 26400 | 640 |
| 482 | 20230721 | 122000 | 2972322000 | 26400 | 26400 | 26400 | 26400 | 2 |
| 483 | 20230721 | 121900 | 2972269200 | 26400 | 26400 | 26450 | 26400 | 39 |
| 484 | 20230721 | 121800 | 2971239100 | 26400 | 26450 | 26450 | 26400 | 248 |
| 485 | 20230721 | 121700 | 2964691200 | 26400 | 26400 | 26400 | 26400 | 302 |
| 486 | 20230721 | 121600 | 2956718400 | 26400 | 26400 | 26400 | 26400 | 725 |
| 487 | 20230721 | 121500 | 2937578400 | 26450 | 26400 | 26450 | 26400 | 190 |
| 488 | 20230721 | 121400 | 2932562350 | 26400 | 26400 | 26400 | 26400 | 403 |
| 489 | 20230721 | 121300 | 2921923150 | 26400 | 26400 | 26400 | 26400 | 50 |
| 490 | 20230721 | 121200 | 2920603150 | 26450 | 26400 | 26450 | 26400 | 40 |
| 491 | 20230721 | 121100 | 2919546650 | 26400 | 26450 | 26450 | 26400 | 55 |
| 492 | 20230721 | 121000 | 2918092950 | 26400 | 26400 | 26400 | 26400 | 28 |
| 493 | 20230721 | 120900 | 2917353750 | 26400 | 26400 | 26400 | 26350 | 2822 |
| 494 | 20230721 | 120800 | 2842881100 | 26400 | 26450 | 26450 | 26400 | 103 |
| 495 | 20230721 | 120700 | 2840156900 | 26450 | 26450 | 26450 | 26450 | 14 |
| 496 | 20230721 | 120600 | 2839786600 | 26400 | 26450 | 26450 | 26400 | 260 |
| 497 | 20230721 | 120500 | 2832922100 | 26400 | 26400 | 26400 | 26400 | 77 |
| 498 | 20230721 | 120400 | 2830889300 | 26400 | 26450 | 26450 | 26400 | 19 |
| 499 | 20230721 | 120300 | 2830387600 | 26500 | 26450 | 26500 | 26450 | 8 |
| 500 | 20230721 | 120200 | 2830175700 | 26400 | 26450 | 26450 | 26400 | 131 |
| 501 | 20230721 | 120100 | 2826715750 | 26500 | 26500 | 26500 | 26450 | 10 |
| 502 | 20230721 | 120000 | 2826450850 | 26400 | 26450 | 26500 | 26400 | 355 |
| 503 | 20230721 | 115900 | 2817069100 | 26450 | 26450 | 26450 | 26450 | 86 |
| 504 | 20230721 | 115800 | 2814794400 | 26450 | 26450 | 26450 | 26450 | 591 |
| 505 | 20230721 | 115700 | 2799162450 | 26450 | 26450 | 26450 | 26450 | 37 |
| 506 | 20230721 | 115600 | 2798183800 | 26400 | 26450 | 26450 | 26400 | 9 |
| 507 | 20230721 | 115500 | 2797945850 | 26450 | 26400 | 26450 | 26400 | 23 |
| 508 | 20230721 | 115400 | 2797337700 | 26450 | 26450 | 26450 | 26400 | 675 |
| 509 | 20230721 | 115300 | 2779498200 | 26450 | 26450 | 26450 | 26400 | 21 |
| 510 | 20230721 | 115200 | 2778942950 | 26450 | 26400 | 26450 | 26400 | 865 |
| 511 | 20230721 | 115100 | 2756106900 | 26400 | 26400 | 26400 | 26350 | 64 |
| 512 | 20230721 | 115000 | 2754417600 | 26400 | 26350 | 26400 | 26350 | 77 |
| 513 | 20230721 | 114900 | 2752385300 | 26350 | 26350 | 26350 | 26350 | 30 |
| 514 | 20230721 | 114800 | 2751594800 | 26400 | 26400 | 26400 | 26350 | 825 |
| 515 | 20230721 | 114700 | 2729855000 | 26350 | 26450 | 26450 | 26350 | 2908 |
| 516 | 20230721 | 114600 | 2653087300 | 26400 | 26400 | 26400 | 26400 | 152 |
| 517 | 20230721 | 114500 | 2649074500 | 26500 | 26450 | 26500 | 26400 | 657 |
| 518 | 20230721 | 114400 | 2631699450 | 26450 | 26500 | 26500 | 26450 | 2039 |
| 519 | 20230721 | 114300 | 2577727200 | 26500 | 26550 | 26550 | 26500 | 93 |
| 520 | 20230721 | 114200 | 2575261550 | 26550 | 26500 | 26550 | 26500 | 47 |
| 521 | 20230721 | 114100 | 2574015950 | 26500 | 26500 | 26500 | 26500 | 120 |
| 522 | 20230721 | 114000 | 2570835950 | 26500 | 26500 | 26550 | 26500 | 153 |
| 523 | 20230721 | 113900 | 2566781400 | 26500 | 26550 | 26550 | 26500 | 23 |
| 524 | 20230721 | 113800 | 2566170900 | 26500 | 26500 | 26500 | 26500 | 31 |
| 525 | 20230721 | 113700 | 2565349400 | 26500 | 26600 | 26600 | 26500 | 110 |
| 526 | 20230721 | 113600 | 2562434300 | 26600 | 26600 | 26600 | 26550 | 366 |
| 527 | 20230721 | 113500 | 2552699350 | 26650 | 26550 | 26650 | 26500 | 1142 |
| 528 | 20230721 | 113400 | 2522326800 | 26500 | 26500 | 26500 | 26500 | 349 |
| 529 | 20230721 | 113300 | 2513078300 | 26500 | 26500 | 26500 | 26450 | 197 |
| 530 | 20230721 | 113200 | 2507861650 | 26500 | 26500 | 26500 | 26500 | 41 |
| 531 | 20230721 | 113100 | 2506775150 | 26500 | 26450 | 26500 | 26450 | 24 |
| 532 | 20230721 | 113000 | 2506140150 | 26450 | 26500 | 26550 | 26450 | 2024 |
| 533 | 20230721 | 112900 | 2452519600 | 26550 | 26500 | 26550 | 26500 | 52 |
| 534 | 20230721 | 112800 | 2451139600 | 26500 | 26600 | 26600 | 26500 | 184 |
| 535 | 20230721 | 112700 | 2446249500 | 26600 | 26550 | 26600 | 26500 | 144 |
| 536 | 20230721 | 112600 | 2442427150 | 26550 | 26550 | 26550 | 26550 | 62 |
| 537 | 20230721 | 112500 | 2440781050 | 26550 | 26550 | 26600 | 26550 | 238 |
| 538 | 20230721 | 112400 | 2434461150 | 26550 | 26550 | 26600 | 26550 | 57 |
| 539 | 20230721 | 112300 | 2432946900 | 26600 | 26550 | 26600 | 26550 | 85 |
| 540 | 20230721 | 112200 | 2430690050 | 26550 | 26550 | 26600 | 26550 | 126 |
| 541 | 20230721 | 112100 | 2427340250 | 26550 | 26550 | 26550 | 26550 | 181 |
| 542 | 20230721 | 112000 | 2422534700 | 26600 | 26550 | 26600 | 26550 | 292 |
| 543 | 20230721 | 111900 | 2414776850 | 26550 | 26500 | 26550 | 26500 | 44 |
| 544 | 20230721 | 111800 | 2413610800 | 26550 | 26500 | 26550 | 26500 | 92 |
| 545 | 20230721 | 111700 | 2411168850 | 26500 | 26500 | 26550 | 26500 | 140 |
| 546 | 20230721 | 111600 | 2407457950 | 26550 | 26500 | 26550 | 26500 | 224 |
| 547 | 20230721 | 111500 | 2401510900 | 26500 | 26500 | 26550 | 26500 | 49 |
| 548 | 20230721 | 111400 | 2400211650 | 26550 | 26500 | 26550 | 26500 | 28 |
| 549 | 20230721 | 111300 | 2399469600 | 26450 | 26550 | 26550 | 26450 | 12 |
| 550 | 20230721 | 111200 | 2399151600 | 26450 | 26500 | 26500 | 26450 | 750 |
| 551 | 20230721 | 111100 | 2379279250 | 26450 | 26450 | 26500 | 26450 | 32 |
| 552 | 20230721 | 111000 | 2378432600 | 26450 | 26500 | 26500 | 26450 | 560 |
| 553 | 20230721 | 110900 | 2363619250 | 26450 | 26450 | 26500 | 26450 | 116 |
| 554 | 20230721 | 110800 | 2360550050 | 26450 | 26450 | 26450 | 26450 | 267 |
| 555 | 20230721 | 110700 | 2353487900 | 26400 | 26450 | 26450 | 26400 | 206 |
| 556 | 20230721 | 110600 | 2348041950 | 26450 | 26450 | 26450 | 26400 | 224 |
| 557 | 20230721 | 110500 | 2342117650 | 26450 | 26450 | 26450 | 26400 | 140 |
| 558 | 20230721 | 110400 | 2338420200 | 26450 | 26450 | 26450 | 26450 | 292 |
| 559 | 20230721 | 110300 | 2330696800 | 26450 | 26450 | 26450 | 26400 | 393 |
| 560 | 20230721 | 110200 | 2320308300 | 26400 | 26400 | 26400 | 26400 | 170 |
| 561 | 20230721 | 110100 | 2315820300 | 26400 | 26450 | 26450 | 26400 | 90 |
| 562 | 20230721 | 110000 | 2313443000 | 26450 | 26450 | 26450 | 26450 | 45 |
| 563 | 20230721 | 105900 | 2312252750 | 26450 | 26450 | 26450 | 26450 | 31 |
| 564 | 20230721 | 105800 | 2311432800 | 26450 | 26450 | 26450 | 26450 | 64 |
| 565 | 20230721 | 105700 | 2309740000 | 26450 | 26450 | 26450 | 26400 | 85 |
| 566 | 20230721 | 105600 | 2307495250 | 26400 | 26400 | 26500 | 26400 | 96 |
| 567 | 20230721 | 105500 | 2304958850 | 26450 | 26400 | 26450 | 26400 | 46 |
| 568 | 20230721 | 105400 | 2303744150 | 26450 | 26400 | 26450 | 26400 | 72 |
| 569 | 20230721 | 105300 | 2301841700 | 26400 | 26400 | 26400 | 26400 | 218 |
| 570 | 20230721 | 105200 | 2296086500 | 26400 | 26500 | 26500 | 26400 | 542 |
| 571 | 20230721 | 105100 | 2281765100 | 26500 | 26400 | 26500 | 26400 | 55 |
| 572 | 20230721 | 105000 | 2280310700 | 26450 | 26500 | 26500 | 26450 | 80 |
| 573 | 20230721 | 104900 | 2278194350 | 26450 | 26400 | 26450 | 26400 | 276 |
| 574 | 20230721 | 104800 | 2270904250 | 26400 | 26400 | 26400 | 26400 | 125 |
| 575 | 20230721 | 104700 | 2267604250 | 26400 | 26400 | 26400 | 26400 | 7 |
| 576 | 20230721 | 104600 | 2267419450 | 26450 | 26450 | 26450 | 26400 | 174 |
| 577 | 20230721 | 104500 | 2262823300 | 26400 | 26450 | 26450 | 26400 | 83 |
| 578 | 20230721 | 104400 | 2260631000 | 26450 | 26450 | 26450 | 26400 | 343 |
| 579 | 20230721 | 104300 | 2251573650 | 26450 | 26450 | 26450 | 26400 | 278 |
| 580 | 20230721 | 104200 | 2244234000 | 26450 | 26450 | 26500 | 26400 | 129 |
| 581 | 20230721 | 104100 | 2240820450 | 26500 | 26400 | 26500 | 26400 | 84 |
| 582 | 20230721 | 104000 | 2238600100 | 26500 | 26450 | 26500 | 26400 | 592 |
| 583 | 20230721 | 103900 | 2222963950 | 26400 | 26400 | 26500 | 26350 | 1976 |
| 584 | 20230721 | 103800 | 2170805600 | 26400 | 26450 | 26450 | 26400 | 842 |
| 585 | 20230721 | 103700 | 2148563950 | 26450 | 26450 | 26500 | 26450 | 136 |
| 586 | 20230721 | 103600 | 2144963950 | 26450 | 26450 | 26450 | 26450 | 380 |
| 587 | 20230721 | 103500 | 2134912950 | 26450 | 26450 | 26450 | 26450 | 131 |
| 588 | 20230721 | 103400 | 2131448000 | 26400 | 26450 | 26450 | 26400 | 211 |
| 589 | 20230721 | 103300 | 2125870500 | 26500 | 26450 | 26500 | 26450 | 65 |
| 590 | 20230721 | 103200 | 2124150700 | 26500 | 26500 | 26500 | 26500 | 21 |
| 591 | 20230721 | 103100 | 2123594200 | 26450 | 26400 | 26500 | 26350 | 3108 |
| 592 | 20230721 | 103000 | 2041579400 | 26400 | 26500 | 26500 | 26400 | 2133 |
| 593 | 20230721 | 102900 | 1985229950 | 26550 | 26450 | 26550 | 26450 | 1698 |
| 594 | 20230721 | 102800 | 1940316700 | 26500 | 26500 | 26500 | 26450 | 110 |
| 595 | 20230721 | 102700 | 1937403200 | 26550 | 26500 | 26550 | 26450 | 242 |
| 596 | 20230721 | 102600 | 1930995200 | 26500 | 26500 | 26500 | 26500 | 115 |
| 597 | 20230721 | 102500 | 1927947700 | 26500 | 26500 | 26500 | 26500 | 320 |
| 598 | 20230721 | 102400 | 1919467700 | 26500 | 26500 | 26500 | 26500 | 269 |
| 599 | 20230721 | 102300 | 1912339200 | 26550 | 26550 | 26600 | 26550 | 102 |
| 600 | 20230721 | 102200 | 1909627950 | 26550 | 26500 | 26550 | 26500 | 334 |
| 601 | 20230721 | 102100 | 1900772400 | 26500 | 26550 | 26550 | 26500 | 205 |
| 602 | 20230721 | 102000 | 1895334650 | 26550 | 26600 | 26600 | 26500 | 323 |
| 603 | 20230721 | 101900 | 1886748450 | 26600 | 26600 | 26600 | 26550 | 73 |
| 604 | 20230721 | 101800 | 1884807850 | 26600 | 26650 | 26650 | 26500 | 41 |
| 605 | 20230721 | 101700 | 1883719300 | 26600 | 26700 | 26700 | 26600 | 87 |
| 606 | 20230721 | 101600 | 1881404700 | 26650 | 26650 | 26650 | 26550 | 244 |
| 607 | 20230721 | 101500 | 1874902200 | 26650 | 26650 | 26650 | 26650 | 23 |
| 608 | 20230721 | 101400 | 1874289250 | 26650 | 26500 | 26650 | 26500 | 462 |
| 609 | 20230721 | 101300 | 1862046100 | 26500 | 26550 | 26550 | 26500 | 744 |
| 610 | 20230721 | 101200 | 1842329500 | 26500 | 26650 | 26650 | 26500 | 2909 |
| 611 | 20230721 | 101100 | 1765095950 | 26650 | 26700 | 26700 | 26650 | 611 |
| 612 | 20230721 | 101000 | 1748810800 | 26700 | 26700 | 26700 | 26700 | 360 |
| 613 | 20230721 | 100900 | 1739198800 | 26750 | 26700 | 26750 | 26700 | 197 |
| 614 | 20230721 | 100800 | 1733931700 | 26700 | 26700 | 26700 | 26700 | 356 |
| 615 | 20230721 | 100700 | 1724426500 | 26700 | 26700 | 26700 | 26700 | 1333 |
| 616 | 20230721 | 100600 | 1688835400 | 26750 | 26800 | 26800 | 26750 | 1882 |
| 617 | 20230721 | 100500 | 1638475950 | 26800 | 26850 | 26850 | 26800 | 387 |
| 618 | 20230721 | 100400 | 1628100850 | 26850 | 26950 | 26950 | 26850 | 1625 |
| 619 | 20230721 | 100300 | 1584392150 | 26950 | 27000 | 27000 | 26900 | 85 |
| 620 | 20230721 | 100200 | 1582105300 | 26900 | 26950 | 27000 | 26900 | 249 |
| 621 | 20230721 | 100100 | 1575397950 | 26950 | 26900 | 26950 | 26900 | 854 |
| 622 | 20230721 | 100000 | 1552383700 | 26900 | 26900 | 26900 | 26900 | 312 |
| 623 | 20230721 | 095900 | 1543990900 | 26900 | 26850 | 26900 | 26850 | 228 |
| 624 | 20230721 | 095800 | 1537866350 | 26850 | 26850 | 26900 | 26850 | 923 |
| 625 | 20230721 | 095700 | 1513081100 | 26850 | 26800 | 26850 | 26800 | 326 |
| 626 | 20230721 | 095600 | 1504337200 | 26750 | 26800 | 26800 | 26750 | 388 |
| 627 | 20230721 | 095500 | 1493939550 | 26750 | 26800 | 26800 | 26750 | 42 |
| 628 | 20230721 | 095400 | 1492814650 | 26800 | 26800 | 26800 | 26800 | 275 |
| 629 | 20230721 | 095300 | 1485444650 | 26800 | 26850 | 26850 | 26800 | 121 |
| 630 | 20230721 | 095200 | 1482201800 | 26850 | 26800 | 26850 | 26800 | 43 |
| 631 | 20230721 | 095100 | 1481047400 | 26800 | 26850 | 26850 | 26800 | 128 |
| 632 | 20230721 | 095000 | 1477615450 | 26850 | 26800 | 26850 | 26800 | 153 |
| 633 | 20230721 | 094900 | 1473514800 | 26800 | 26850 | 26850 | 26800 | 60 |
| 634 | 20230721 | 094800 | 1471903850 | 26850 | 26850 | 26850 | 26850 | 165 |
| 635 | 20230721 | 094700 | 1467473600 | 26850 | 26800 | 26850 | 26800 | 296 |
| 636 | 20230721 | 094600 | 1459535350 | 26800 | 26800 | 26800 | 26750 | 142 |
| 637 | 20230721 | 094500 | 1455730550 | 26800 | 26800 | 26800 | 26800 | 153 |
| 638 | 20230721 | 094400 | 1451630150 | 26800 | 26800 | 26800 | 26800 | 1044 |
| 639 | 20230721 | 094300 | 1423650950 | 26800 | 26850 | 26850 | 26800 | 583 |
| 640 | 20230721 | 094200 | 1408020100 | 26850 | 26850 | 26850 | 26800 | 337 |
| 641 | 20230721 | 094100 | 1398979800 | 26900 | 26900 | 26900 | 26850 | 205 |
| 642 | 20230721 | 094000 | 1393465700 | 26900 | 26900 | 26950 | 26900 | 300 |
| 643 | 20230721 | 093900 | 1385391050 | 26900 | 26800 | 26900 | 26800 | 3068 |
| 644 | 20230721 | 093800 | 1303142350 | 26800 | 26700 | 26800 | 26700 | 459 |
| 645 | 20230721 | 093700 | 1290871150 | 26700 | 26800 | 26800 | 26700 | 570 |
| 646 | 20230721 | 093600 | 1275643300 | 26800 | 26800 | 26800 | 26750 | 618 |
| 647 | 20230721 | 093500 | 1259109700 | 26800 | 26800 | 26800 | 26750 | 112 |
| 648 | 20230721 | 093400 | 1256108750 | 26750 | 26850 | 26850 | 26750 | 703 |
| 649 | 20230721 | 093300 | 1237271750 | 26850 | 26950 | 26950 | 26850 | 192 |
| 650 | 20230721 | 093200 | 1232112850 | 26950 | 26950 | 26950 | 26850 | 590 |
| 651 | 20230721 | 093100 | 1216233600 | 26950 | 26900 | 26950 | 26900 | 367 |
| 652 | 20230721 | 093000 | 1206348750 | 26850 | 26850 | 26850 | 26750 | 406 |
| 653 | 20230721 | 092900 | 1195453950 | 26800 | 26800 | 26850 | 26750 | 936 |
| 654 | 20230721 | 092800 | 1170362400 | 26800 | 26700 | 26800 | 26700 | 738 |
| 655 | 20230721 | 092700 | 1150592600 | 26750 | 26650 | 26750 | 26650 | 967 |
| 656 | 20230721 | 092600 | 1124796550 | 26650 | 26650 | 26650 | 26600 | 515 |
| 657 | 20230721 | 092500 | 1111072050 | 26650 | 26600 | 26650 | 26550 | 243 |
| 658 | 20230721 | 092400 | 1104608500 | 26600 | 26550 | 26600 | 26500 | 571 |
| 659 | 20230721 | 092300 | 1089448150 | 26500 | 26500 | 26550 | 26500 | 610 |
| 660 | 20230721 | 092200 | 1073283100 | 26500 | 26500 | 26500 | 26500 | 332 |
| 661 | 20230721 | 092100 | 1064485100 | 26500 | 26550 | 26550 | 26500 | 686 |
| 662 | 20230721 | 092000 | 1046285300 | 26550 | 26550 | 26550 | 26500 | 494 |
| 663 | 20230721 | 091900 | 1033170100 | 26550 | 26500 | 26550 | 26500 | 775 |
| 664 | 20230721 | 091800 | 1012630000 | 26500 | 26500 | 26650 | 26500 | 381 |
| 665 | 20230721 | 091700 | 1002532000 | 26650 | 26450 | 26650 | 26400 | 1170 |
| 666 | 20230721 | 091600 | 971513650 | 26400 | 26350 | 26450 | 26350 | 1134 |
| 667 | 20230721 | 091500 | 941618650 | 26400 | 26450 | 26450 | 26350 | 1481 |
| 668 | 20230721 | 091400 | 902518900 | 26450 | 26450 | 26450 | 26400 | 1639 |
| 669 | 20230721 | 091300 | 859217400 | 26450 | 26450 | 26500 | 26400 | 802 |
| 670 | 20230721 | 091200 | 838006400 | 26450 | 26550 | 26600 | 26450 | 3816 |
| 671 | 20230721 | 091100 | 736833750 | 26550 | 26550 | 26600 | 26550 | 304 |
| 672 | 20230721 | 091000 | 728759950 | 26550 | 26600 | 26600 | 26550 | 546 |
| 673 | 20230721 | 090900 | 714252300 | 26600 | 26600 | 26650 | 26550 | 629 |
| 674 | 20230721 | 090800 | 697520050 | 26600 | 26550 | 26600 | 26550 | 1060 |
| 675 | 20230721 | 090700 | 669325550 | 26550 | 26550 | 26600 | 26450 | 1274 |
| 676 | 20230721 | 090600 | 635521900 | 26600 | 26500 | 26650 | 26500 | 887 |
| 677 | 20230721 | 090500 | 611954650 | 26500 | 26450 | 26600 | 26400 | 1873 |
| 678 | 20230721 | 090400 | 562439000 | 26450 | 26350 | 26450 | 26300 | 878 |
| 679 | 20230721 | 090300 | 539258850 | 26350 | 26350 | 26350 | 26250 | 3577 |
| 680 | 20230721 | 090200 | 445185750 | 26350 | 26250 | 26350 | 26200 | 4065 |
| 681 | 20230721 | 090100 | 338563800 | 26250 | 26500 | 26500 | 26200 | 4247 |
| 682 | 20230721 | 090000 | 226662000 | 26500 | 26650 | 26700 | 26400 | 8512 |