38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 204900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 3 | 20230727 | 204800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230727 | 204700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230727 | 204600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230727 | 204500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230727 | 204400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230727 | 204300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230727 | 204200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230727 | 204100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230727 | 204000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230727 | 203900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230727 | 203800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230727 | 203700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230727 | 203600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230727 | 203500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230727 | 203400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230727 | 203300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230727 | 203200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230727 | 203100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230727 | 203000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230727 | 202900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230727 | 202800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230727 | 202700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230727 | 202600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230727 | 202500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230727 | 202400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230727 | 202300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230727 | 202200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230727 | 202100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230727 | 202000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230727 | 201900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 33 | 20230727 | 201800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230727 | 201700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230727 | 201600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230727 | 201500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230727 | 201400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230727 | 201300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230727 | 201200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230727 | 201100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230727 | 201000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230727 | 200900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230727 | 200800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230727 | 200700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230727 | 200600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230727 | 200500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230727 | 200400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230727 | 200300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230727 | 200200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230727 | 200100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230727 | 200000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230727 | 195900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230727 | 195800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230727 | 195700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230727 | 195600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230727 | 195500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230727 | 195400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230727 | 195300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230727 | 195200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230727 | 195100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230727 | 195000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230727 | 194900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 63 | 20230727 | 194800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230727 | 194700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230727 | 194600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230727 | 194500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230727 | 194400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230727 | 194300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230727 | 194200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230727 | 194100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230727 | 194000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230727 | 193900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230727 | 193800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230727 | 193700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230727 | 193600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230727 | 193500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230727 | 193400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230727 | 193300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230727 | 193200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230727 | 193100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230727 | 193000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230727 | 192900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230727 | 192800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230727 | 192700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230727 | 192600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230727 | 192500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230727 | 192400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230727 | 192300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230727 | 192200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230727 | 192100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230727 | 192000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230727 | 191900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 93 | 20230727 | 191800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230727 | 191700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230727 | 191600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230727 | 191500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230727 | 191400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230727 | 191300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230727 | 191200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230727 | 191100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230727 | 191000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230727 | 190900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230727 | 190800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230727 | 190700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230727 | 190600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230727 | 190500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230727 | 190400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230727 | 190300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230727 | 190200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230727 | 190100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230727 | 190000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230727 | 185900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230727 | 185800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230727 | 185700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230727 | 185600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230727 | 185500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230727 | 185400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230727 | 185300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230727 | 185200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230727 | 185100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230727 | 185000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230727 | 184900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 123 | 20230727 | 184800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230727 | 184700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230727 | 184600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230727 | 184500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230727 | 184400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230727 | 184300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230727 | 184200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230727 | 184100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230727 | 184000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230727 | 183900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230727 | 183800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230727 | 183700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230727 | 183600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230727 | 183500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230727 | 183400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230727 | 183300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230727 | 183200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230727 | 183100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230727 | 183000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230727 | 182900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230727 | 182800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230727 | 182700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230727 | 182600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230727 | 182500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230727 | 182400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230727 | 182300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230727 | 182200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230727 | 182100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230727 | 182000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230727 | 181900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 153 | 20230727 | 181800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230727 | 181700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230727 | 181600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230727 | 181500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230727 | 181400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230727 | 181300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230727 | 181200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230727 | 181100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230727 | 181000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230727 | 180900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230727 | 180800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230727 | 180700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230727 | 180600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230727 | 180500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230727 | 180400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230727 | 180300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230727 | 180200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230727 | 180100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230727 | 180000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230727 | 175900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230727 | 175800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230727 | 175700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230727 | 175600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230727 | 175500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230727 | 175400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230727 | 175300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230727 | 175200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230727 | 175100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230727 | 175000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230727 | 174900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 183 | 20230727 | 174800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230727 | 174700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230727 | 174600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230727 | 174500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230727 | 174400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230727 | 174300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230727 | 174200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230727 | 174100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230727 | 174000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230727 | 173900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230727 | 173800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230727 | 173700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230727 | 173600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230727 | 173500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230727 | 173400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230727 | 173300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230727 | 173200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230727 | 173100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230727 | 173000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230727 | 172900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230727 | 172800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230727 | 172700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230727 | 172600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230727 | 172500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230727 | 172400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230727 | 172300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230727 | 172200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230727 | 172100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230727 | 172000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230727 | 171900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 213 | 20230727 | 171800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230727 | 171700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230727 | 171600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230727 | 171500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230727 | 171400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230727 | 171300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230727 | 171200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230727 | 171100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230727 | 171000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230727 | 170900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230727 | 170800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230727 | 170700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230727 | 170600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230727 | 170500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230727 | 170400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230727 | 170300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230727 | 170200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230727 | 170100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230727 | 170000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230727 | 165900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20230727 | 165800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20230727 | 165700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20230727 | 165600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20230727 | 165500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20230727 | 165400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20230727 | 165300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20230727 | 165200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20230727 | 165100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20230727 | 165000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20230727 | 164900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 243 | 20230727 | 164800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20230727 | 164700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20230727 | 164600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20230727 | 164500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20230727 | 164400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20230727 | 164300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20230727 | 164200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20230727 | 164100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20230727 | 164000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20230727 | 163900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20230727 | 163800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20230727 | 163700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20230727 | 163600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20230727 | 163500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20230727 | 163400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20230727 | 163300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20230727 | 163200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20230727 | 163100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20230727 | 163000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20230727 | 162900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20230727 | 162800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20230727 | 162700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20230727 | 162600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20230727 | 162500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20230727 | 162400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20230727 | 162300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20230727 | 162200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20230727 | 162100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20230727 | 162000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20230727 | 161900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 273 | 20230727 | 161800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20230727 | 161700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20230727 | 161600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20230727 | 161500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20230727 | 161400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20230727 | 161300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20230727 | 161200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20230727 | 161100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20230727 | 161000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 282 | 20230727 | 160900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 283 | 20230727 | 160800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 284 | 20230727 | 160700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 285 | 20230727 | 160600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 286 | 20230727 | 160500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 287 | 20230727 | 160400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 288 | 20230727 | 160300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 289 | 20230727 | 160200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 290 | 20230727 | 160100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 291 | 20230727 | 160000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 292 | 20230727 | 155900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 293 | 20230727 | 155800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 294 | 20230727 | 155700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 295 | 20230727 | 155600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 296 | 20230727 | 155500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 297 | 20230727 | 155400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 298 | 20230727 | 155300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 299 | 20230727 | 155200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 300 | 20230727 | 155100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 301 | 20230727 | 155000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 302 | 20230727 | 154900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 303 | 20230727 | 154800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 304 | 20230727 | 154700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 305 | 20230727 | 154600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 306 | 20230727 | 154500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 307 | 20230727 | 154400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 308 | 20230727 | 154300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 309 | 20230727 | 154200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 310 | 20230727 | 154100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 311 | 20230727 | 154000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 312 | 20230727 | 153900 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 313 | 20230727 | 153800 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 314 | 20230727 | 153700 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 315 | 20230727 | 153600 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 316 | 20230727 | 153500 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 317 | 20230727 | 153400 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 318 | 20230727 | 153300 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 319 | 20230727 | 153200 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 320 | 20230727 | 153100 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 321 | 20230727 | 153000 | 4928531400 | 21400 | 21400 | 21400 | 21400 | 5390 |
| 322 | 20230727 | 152900 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 323 | 20230727 | 152800 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 324 | 20230727 | 152700 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 325 | 20230727 | 152600 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 326 | 20230727 | 152500 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 327 | 20230727 | 152400 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 328 | 20230727 | 152300 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 329 | 20230727 | 152200 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 330 | 20230727 | 152100 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 331 | 20230727 | 152000 | 4813185400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 332 | 20230727 | 151900 | 4813185400 | 21400 | 21450 | 21450 | 21400 | 572 |
| 333 | 20230727 | 151800 | 4800926950 | 21450 | 21400 | 21450 | 21400 | 710 |
| 334 | 20230727 | 151700 | 4785714150 | 21400 | 21350 | 21500 | 21300 | 4436 |
| 335 | 20230727 | 151600 | 4691039450 | 21400 | 21450 | 21450 | 21350 | 1217 |
| 336 | 20230727 | 151500 | 4665021400 | 21450 | 21500 | 21500 | 21400 | 4623 |
| 337 | 20230727 | 151400 | 4565960950 | 21550 | 21450 | 21550 | 21450 | 717 |
| 338 | 20230727 | 151300 | 4550555300 | 21500 | 21550 | 21550 | 21450 | 1125 |
| 339 | 20230727 | 151200 | 4526404000 | 21550 | 21550 | 21600 | 21500 | 6639 |
| 340 | 20230727 | 151100 | 4383521800 | 21600 | 21550 | 21600 | 21550 | 321 |
| 341 | 20230727 | 151000 | 4376604000 | 21550 | 21600 | 21600 | 21550 | 404 |
| 342 | 20230727 | 150900 | 4367897150 | 21600 | 21600 | 21600 | 21550 | 334 |
| 343 | 20230727 | 150800 | 4360698750 | 21600 | 21600 | 21600 | 21550 | 327 |
| 344 | 20230727 | 150700 | 4353643700 | 21600 | 21600 | 21600 | 21550 | 598 |
| 345 | 20230727 | 150600 | 4340754350 | 21600 | 21600 | 21650 | 21550 | 972 |
| 346 | 20230727 | 150500 | 4319786350 | 21650 | 21650 | 21650 | 21550 | 302 |
| 347 | 20230727 | 150400 | 4313265650 | 21550 | 21650 | 21650 | 21550 | 477 |
| 348 | 20230727 | 150300 | 4302961200 | 21650 | 21550 | 21650 | 21550 | 352 |
| 349 | 20230727 | 150200 | 4295358050 | 21550 | 21550 | 21650 | 21550 | 1373 |
| 350 | 20230727 | 150100 | 4265764200 | 21600 | 21550 | 21600 | 21550 | 561 |
| 351 | 20230727 | 150000 | 4253671700 | 21550 | 21550 | 21600 | 21550 | 375 |
| 352 | 20230727 | 145900 | 4245590200 | 21550 | 21600 | 21600 | 21550 | 1357 |
| 353 | 20230727 | 145800 | 4216287000 | 21650 | 21650 | 21650 | 21600 | 1903 |
| 354 | 20230727 | 145700 | 4175167350 | 21650 | 21650 | 21650 | 21650 | 360 |
| 355 | 20230727 | 145600 | 4167373350 | 21650 | 21700 | 21700 | 21650 | 1118 |
| 356 | 20230727 | 145500 | 4143165750 | 21650 | 21650 | 21700 | 21650 | 226 |
| 357 | 20230727 | 145400 | 4138270000 | 21700 | 21700 | 21700 | 21650 | 1660 |
| 358 | 20230727 | 145300 | 4102325050 | 21700 | 21700 | 21700 | 21650 | 646 |
| 359 | 20230727 | 145200 | 4088307350 | 21700 | 21700 | 21700 | 21700 | 1660 |
| 360 | 20230727 | 145100 | 4052285350 | 21700 | 21750 | 21750 | 21700 | 415 |
| 361 | 20230727 | 145000 | 4043279600 | 21750 | 21750 | 21750 | 21750 | 136 |
| 362 | 20230727 | 144900 | 4040321600 | 21750 | 21750 | 21750 | 21700 | 228 |
| 363 | 20230727 | 144800 | 4035362900 | 21750 | 21750 | 21750 | 21750 | 236 |
| 364 | 20230727 | 144700 | 4030229900 | 21750 | 21800 | 21800 | 21700 | 303 |
| 365 | 20230727 | 144600 | 4023641600 | 21750 | 21750 | 21800 | 21750 | 162 |
| 366 | 20230727 | 144500 | 4020117850 | 21750 | 21750 | 21800 | 21750 | 1078 |
| 367 | 20230727 | 144400 | 3996671300 | 21750 | 21700 | 21800 | 21700 | 39 |
| 368 | 20230727 | 144300 | 3995824300 | 21700 | 21700 | 21750 | 21700 | 3314 |
| 369 | 20230727 | 144200 | 3923843000 | 21750 | 21700 | 21750 | 21700 | 263 |
| 370 | 20230727 | 144100 | 3918135750 | 21700 | 21700 | 21750 | 21700 | 213 |
| 371 | 20230727 | 144000 | 3913508650 | 21700 | 21700 | 21700 | 21700 | 98 |
| 372 | 20230727 | 143900 | 3911382050 | 21700 | 21750 | 21750 | 21700 | 243 |
| 373 | 20230727 | 143800 | 3906101100 | 21750 | 21700 | 21750 | 21700 | 183 |
| 374 | 20230727 | 143700 | 3902128750 | 21700 | 21700 | 21750 | 21700 | 154 |
| 375 | 20230727 | 143600 | 3898786900 | 21700 | 21700 | 21700 | 21700 | 400 |
| 376 | 20230727 | 143500 | 3890106900 | 21800 | 21750 | 21800 | 21750 | 79 |
| 377 | 20230727 | 143400 | 3888388300 | 21750 | 21750 | 21750 | 21750 | 329 |
| 378 | 20230727 | 143300 | 3881232550 | 21750 | 21750 | 21800 | 21750 | 788 |
| 379 | 20230727 | 143200 | 3864093300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 380 | 20230727 | 143100 | 3864093300 | 21750 | 21750 | 21800 | 21750 | 371 |
| 381 | 20230727 | 143000 | 3856023800 | 21750 | 21750 | 21750 | 21750 | 28 |
| 382 | 20230727 | 142900 | 3855414800 | 21750 | 21800 | 21800 | 21750 | 143 |
| 383 | 20230727 | 142800 | 3852304300 | 21750 | 21750 | 21750 | 21750 | 155 |
| 384 | 20230727 | 142700 | 3848933050 | 21750 | 21750 | 21800 | 21750 | 703 |
| 385 | 20230727 | 142600 | 3833637800 | 21750 | 21750 | 21750 | 21750 | 356 |
| 386 | 20230727 | 142500 | 3825894800 | 21750 | 21750 | 21750 | 21750 | 56 |
| 387 | 20230727 | 142400 | 3824676800 | 21800 | 21750 | 21800 | 21750 | 25 |
| 388 | 20230727 | 142300 | 3824132800 | 21750 | 21750 | 21750 | 21750 | 157 |
| 389 | 20230727 | 142200 | 3820718050 | 21750 | 21800 | 21800 | 21750 | 378 |
| 390 | 20230727 | 142100 | 3812480650 | 21750 | 21750 | 21800 | 21750 | 122 |
| 391 | 20230727 | 142000 | 3809827100 | 21750 | 21750 | 21800 | 21750 | 113 |
| 392 | 20230727 | 141900 | 3807369200 | 21700 | 21800 | 21800 | 21700 | 2219 |
| 393 | 20230727 | 141800 | 3759174500 | 21800 | 21800 | 21800 | 21750 | 261 |
| 394 | 20230727 | 141700 | 3753497200 | 21800 | 21800 | 21800 | 21800 | 12 |
| 395 | 20230727 | 141600 | 3753235600 | 21750 | 21750 | 21750 | 21750 | 115 |
| 396 | 20230727 | 141500 | 3750734350 | 21750 | 21750 | 21750 | 21750 | 387 |
| 397 | 20230727 | 141400 | 3742317100 | 21750 | 21750 | 21750 | 21750 | 50 |
| 398 | 20230727 | 141300 | 3741229600 | 21750 | 21750 | 21750 | 21750 | 50 |
| 399 | 20230727 | 141200 | 3740142100 | 21800 | 21750 | 21800 | 21750 | 55 |
| 400 | 20230727 | 141100 | 3738943150 | 21750 | 21850 | 21900 | 21750 | 856 |
| 401 | 20230727 | 141000 | 3720289250 | 21850 | 21850 | 21850 | 21850 | 24 |
| 402 | 20230727 | 140900 | 3719764850 | 21850 | 21900 | 21950 | 21850 | 150 |
| 403 | 20230727 | 140800 | 3716480200 | 21950 | 21950 | 21950 | 21950 | 14 |
| 404 | 20230727 | 140700 | 3716172900 | 21900 | 21800 | 21900 | 21800 | 454 |
| 405 | 20230727 | 140600 | 3706233800 | 21800 | 21800 | 21900 | 21800 | 118 |
| 406 | 20230727 | 140500 | 3703651150 | 21800 | 21800 | 21800 | 21800 | 118 |
| 407 | 20230727 | 140400 | 3701078750 | 21800 | 21750 | 21800 | 21750 | 190 |
| 408 | 20230727 | 140300 | 3696945200 | 21750 | 21750 | 21800 | 21700 | 622 |
| 409 | 20230727 | 140200 | 3683416950 | 21750 | 21800 | 21800 | 21750 | 446 |
| 410 | 20230727 | 140100 | 3673711000 | 21800 | 21800 | 21800 | 21750 | 422 |
| 411 | 20230727 | 140000 | 3664531450 | 21750 | 21800 | 21800 | 21750 | 336 |
| 412 | 20230727 | 135900 | 3657216000 | 21800 | 21800 | 21800 | 21800 | 538 |
| 413 | 20230727 | 135800 | 3645487600 | 21800 | 21850 | 21850 | 21800 | 139 |
| 414 | 20230727 | 135700 | 3642450500 | 21850 | 21850 | 21850 | 21850 | 30 |
| 415 | 20230727 | 135600 | 3641795000 | 21850 | 21850 | 21850 | 21850 | 9 |
| 416 | 20230727 | 135500 | 3641598350 | 21850 | 21900 | 21900 | 21850 | 45 |
| 417 | 20230727 | 135400 | 3640614850 | 21900 | 21900 | 21950 | 21850 | 140 |
| 418 | 20230727 | 135300 | 3637553950 | 21850 | 21900 | 21900 | 21850 | 383 |
| 419 | 20230727 | 135200 | 3629168100 | 21900 | 21900 | 21900 | 21900 | 2 |
| 420 | 20230727 | 135100 | 3629124300 | 21850 | 21900 | 21900 | 21800 | 610 |
| 421 | 20230727 | 135000 | 3615810550 | 21900 | 21900 | 21900 | 21900 | 47 |
| 422 | 20230727 | 134900 | 3614781250 | 21800 | 21850 | 21850 | 21800 | 595 |
| 423 | 20230727 | 134800 | 3601797200 | 21850 | 21850 | 21850 | 21850 | 7 |
| 424 | 20230727 | 134700 | 3601644250 | 21850 | 21850 | 21900 | 21850 | 53 |
| 425 | 20230727 | 134600 | 3600485550 | 21950 | 21950 | 21950 | 21800 | 1385 |
| 426 | 20230727 | 134500 | 3570235250 | 21950 | 21950 | 21950 | 21950 | 17 |
| 427 | 20230727 | 134400 | 3569862100 | 21850 | 21950 | 22000 | 21850 | 221 |
| 428 | 20230727 | 134300 | 3565009100 | 21950 | 21850 | 21950 | 21850 | 214 |
| 429 | 20230727 | 134200 | 3560312100 | 21850 | 21900 | 21950 | 21850 | 158 |
| 430 | 20230727 | 134100 | 3556859400 | 21850 | 21900 | 21950 | 21850 | 64 |
| 431 | 20230727 | 134000 | 3555457950 | 21850 | 21850 | 21850 | 21850 | 152 |
| 432 | 20230727 | 133900 | 3552136750 | 21900 | 21850 | 21900 | 21850 | 1372 |
| 433 | 20230727 | 133800 | 3522157150 | 21850 | 21900 | 21900 | 21850 | 411 |
| 434 | 20230727 | 133700 | 3513173400 | 21900 | 21900 | 21900 | 21900 | 435 |
| 435 | 20230727 | 133600 | 3503646900 | 21900 | 21950 | 21950 | 21900 | 36 |
| 436 | 20230727 | 133500 | 3502856900 | 21950 | 21900 | 21950 | 21900 | 204 |
| 437 | 20230727 | 133400 | 3498386950 | 21900 | 21900 | 21900 | 21900 | 251 |
| 438 | 20230727 | 133300 | 3492890050 | 21900 | 21850 | 21900 | 21850 | 114 |
| 439 | 20230727 | 133200 | 3490397600 | 21900 | 21900 | 21900 | 21850 | 217 |
| 440 | 20230727 | 133100 | 3485645650 | 21900 | 21850 | 21900 | 21850 | 92 |
| 441 | 20230727 | 133000 | 3483633700 | 21850 | 21850 | 21900 | 21850 | 134 |
| 442 | 20230727 | 132900 | 3480704300 | 21850 | 21850 | 21850 | 21850 | 88 |
| 443 | 20230727 | 132800 | 3478781500 | 21850 | 21800 | 21850 | 21800 | 302 |
| 444 | 20230727 | 132700 | 3472187800 | 21800 | 21800 | 21800 | 21800 | 35 |
| 445 | 20230727 | 132600 | 3471424800 | 21800 | 21800 | 21850 | 21800 | 684 |
| 446 | 20230727 | 132500 | 3456512800 | 21850 | 21850 | 21850 | 21850 | 50 |
| 447 | 20230727 | 132400 | 3455420300 | 21750 | 21750 | 21750 | 21750 | 132 |
| 448 | 20230727 | 132300 | 3452549300 | 21750 | 21800 | 21850 | 21750 | 1162 |
| 449 | 20230727 | 132200 | 3427217750 | 21750 | 21800 | 21800 | 21750 | 647 |
| 450 | 20230727 | 132100 | 3413131400 | 21800 | 21800 | 21800 | 21800 | 200 |
| 451 | 20230727 | 132000 | 3408771400 | 21750 | 21750 | 21750 | 21750 | 209 |
| 452 | 20230727 | 131900 | 3404225650 | 21750 | 21800 | 21950 | 21750 | 256 |
| 453 | 20230727 | 131800 | 3398630050 | 21800 | 21800 | 21800 | 21800 | 5 |
| 454 | 20230727 | 131700 | 3398521050 | 21750 | 21750 | 21750 | 21750 | 16 |
| 455 | 20230727 | 131600 | 3398173050 | 21700 | 21700 | 21700 | 21700 | 7 |
| 456 | 20230727 | 131500 | 3398021150 | 21700 | 21800 | 21800 | 21700 | 852 |
| 457 | 20230727 | 131400 | 3379530750 | 21800 | 21800 | 21800 | 21800 | 76 |
| 458 | 20230727 | 131300 | 3377873950 | 21750 | 21750 | 21750 | 21700 | 294 |
| 459 | 20230727 | 131200 | 3371489800 | 21700 | 21700 | 21750 | 21700 | 839 |
| 460 | 20230727 | 131100 | 3353283450 | 21750 | 21700 | 21750 | 21700 | 574 |
| 461 | 20230727 | 131000 | 3340826150 | 21700 | 21750 | 21750 | 21700 | 510 |
| 462 | 20230727 | 130900 | 3329747700 | 21750 | 21800 | 21800 | 21750 | 1097 |
| 463 | 20230727 | 130800 | 3305883800 | 21750 | 21800 | 21800 | 21750 | 680 |
| 464 | 20230727 | 130700 | 3291067300 | 21800 | 21900 | 21900 | 21800 | 1091 |
| 465 | 20230727 | 130600 | 3267246900 | 21900 | 21900 | 21900 | 21850 | 348 |
| 466 | 20230727 | 130500 | 3259640000 | 21900 | 21950 | 21950 | 21900 | 1861 |
| 467 | 20230727 | 130400 | 3218869250 | 21950 | 22050 | 22050 | 21950 | 1596 |
| 468 | 20230727 | 130300 | 3183791900 | 22050 | 22050 | 22100 | 22050 | 84 |
| 469 | 20230727 | 130200 | 3181938700 | 22050 | 22100 | 22100 | 22050 | 16 |
| 470 | 20230727 | 130100 | 3181585850 | 22050 | 22000 | 22050 | 22000 | 686 |
| 471 | 20230727 | 130000 | 3166459900 | 22050 | 22050 | 22050 | 22050 | 10 |
| 472 | 20230727 | 125900 | 3166239400 | 22000 | 22050 | 22050 | 22000 | 192 |
| 473 | 20230727 | 125800 | 3162008350 | 22050 | 22050 | 22050 | 22050 | 7 |
| 474 | 20230727 | 125700 | 3161854000 | 22100 | 22100 | 22150 | 22100 | 120 |
| 475 | 20230727 | 125600 | 3159201950 | 22100 | 22050 | 22100 | 22000 | 406 |
| 476 | 20230727 | 125500 | 3150259200 | 22050 | 22050 | 22050 | 22050 | 222 |
| 477 | 20230727 | 125400 | 3145364100 | 22000 | 22050 | 22100 | 21950 | 2724 |
| 478 | 20230727 | 125300 | 3085422200 | 22100 | 22100 | 22100 | 22100 | 200 |
| 479 | 20230727 | 125200 | 3081002200 | 22100 | 22050 | 22100 | 22050 | 576 |
| 480 | 20230727 | 125100 | 3068288700 | 22050 | 22100 | 22150 | 22050 | 227 |
| 481 | 20230727 | 125000 | 3063267350 | 22100 | 22100 | 22150 | 22100 | 1770 |
| 482 | 20230727 | 124900 | 3024148150 | 22100 | 22150 | 22150 | 22100 | 32 |
| 483 | 20230727 | 124800 | 3023439400 | 22150 | 22100 | 22150 | 22100 | 116 |
| 484 | 20230727 | 124700 | 3020870800 | 22100 | 22100 | 22150 | 22100 | 193 |
| 485 | 20230727 | 124600 | 3016605450 | 22100 | 22100 | 22100 | 22100 | 301 |
| 486 | 20230727 | 124500 | 3009953350 | 22100 | 22100 | 22100 | 22100 | 10 |
| 487 | 20230727 | 124400 | 3009732350 | 22150 | 22100 | 22150 | 22100 | 95 |
| 488 | 20230727 | 124300 | 3007632350 | 22100 | 22100 | 22150 | 22100 | 107 |
| 489 | 20230727 | 124200 | 3005267050 | 22100 | 22050 | 22100 | 22050 | 257 |
| 490 | 20230727 | 124100 | 2999598700 | 22100 | 22100 | 22150 | 22100 | 36 |
| 491 | 20230727 | 124000 | 2998803050 | 22100 | 22100 | 22100 | 22100 | 47 |
| 492 | 20230727 | 123900 | 2997764350 | 22100 | 22100 | 22100 | 22100 | 111 |
| 493 | 20230727 | 123800 | 2995311250 | 22100 | 22100 | 22100 | 22100 | 232 |
| 494 | 20230727 | 123700 | 2990184050 | 22100 | 22100 | 22100 | 22100 | 39 |
| 495 | 20230727 | 123600 | 2989322150 | 22100 | 22000 | 22100 | 22000 | 8 |
| 496 | 20230727 | 123500 | 2989146050 | 22000 | 22000 | 22000 | 22000 | 4 |
| 497 | 20230727 | 123400 | 2989058050 | 22000 | 22150 | 22150 | 22000 | 37 |
| 498 | 20230727 | 123300 | 2988242400 | 22150 | 22050 | 22150 | 21950 | 864 |
| 499 | 20230727 | 123200 | 2969260550 | 22050 | 22050 | 22050 | 22000 | 173 |
| 500 | 20230727 | 123100 | 2965447400 | 22050 | 22000 | 22050 | 21950 | 211 |
| 501 | 20230727 | 123000 | 2960808150 | 22000 | 22000 | 22050 | 21950 | 985 |
| 502 | 20230727 | 122900 | 2939133200 | 21950 | 21950 | 22000 | 21950 | 111 |
| 503 | 20230727 | 122800 | 2936696500 | 21950 | 21900 | 21950 | 21900 | 1188 |
| 504 | 20230727 | 122700 | 2910632400 | 21900 | 21950 | 21950 | 21900 | 1422 |
| 505 | 20230727 | 122600 | 2879437600 | 21950 | 22000 | 22000 | 21950 | 475 |
| 506 | 20230727 | 122500 | 2869001900 | 22000 | 21950 | 22000 | 21950 | 136 |
| 507 | 20230727 | 122400 | 2866010000 | 21950 | 22000 | 22000 | 21950 | 87 |
| 508 | 20230727 | 122300 | 2864099950 | 22050 | 22000 | 22050 | 21950 | 103 |
| 509 | 20230727 | 122200 | 2861834250 | 22000 | 21950 | 22000 | 21950 | 20 |
| 510 | 20230727 | 122100 | 2861395150 | 21950 | 22000 | 22000 | 21900 | 963 |
| 511 | 20230727 | 122000 | 2840267750 | 22000 | 22000 | 22000 | 21950 | 275 |
| 512 | 20230727 | 121900 | 2834226150 | 22000 | 22000 | 22000 | 22000 | 13 |
| 513 | 20230727 | 121800 | 2833940150 | 22000 | 22000 | 22000 | 22000 | 910 |
| 514 | 20230727 | 121700 | 2813920150 | 21950 | 22000 | 22050 | 21850 | 3866 |
| 515 | 20230727 | 121600 | 2728991750 | 22050 | 22150 | 22150 | 22050 | 1499 |
| 516 | 20230727 | 121500 | 2695929850 | 22150 | 22150 | 22150 | 22100 | 1764 |
| 517 | 20230727 | 121400 | 2656905850 | 22150 | 22150 | 22150 | 22150 | 268 |
| 518 | 20230727 | 121300 | 2650969650 | 22150 | 22200 | 22200 | 22150 | 679 |
| 519 | 20230727 | 121200 | 2635928700 | 22250 | 22250 | 22250 | 22250 | 7 |
| 520 | 20230727 | 121100 | 2635772950 | 22200 | 22200 | 22200 | 22150 | 31 |
| 521 | 20230727 | 121000 | 2635085150 | 22200 | 22200 | 22200 | 22150 | 295 |
| 522 | 20230727 | 120900 | 2628547150 | 22150 | 22200 | 22200 | 22150 | 145 |
| 523 | 20230727 | 120800 | 2625330700 | 22200 | 22150 | 22200 | 22150 | 198 |
| 524 | 20230727 | 120700 | 2620938150 | 22150 | 22150 | 22150 | 22100 | 646 |
| 525 | 20230727 | 120600 | 2606633100 | 22150 | 22200 | 22200 | 22150 | 991 |
| 526 | 20230727 | 120500 | 2584674500 | 22200 | 22300 | 22300 | 22200 | 1216 |
| 527 | 20230727 | 120400 | 2557647300 | 22300 | 22350 | 22350 | 22300 | 607 |
| 528 | 20230727 | 120300 | 2544108900 | 22350 | 22350 | 22350 | 22300 | 41 |
| 529 | 20230727 | 120200 | 2543192850 | 22400 | 22300 | 22400 | 22300 | 19 |
| 530 | 20230727 | 120100 | 2542769050 | 22300 | 22300 | 22300 | 22300 | 7 |
| 531 | 20230727 | 120000 | 2542612950 | 22400 | 22400 | 22400 | 22350 | 373 |
| 532 | 20230727 | 115900 | 2534272750 | 22400 | 22400 | 22400 | 22400 | 96 |
| 533 | 20230727 | 115800 | 2532122350 | 22400 | 22400 | 22400 | 22400 | 272 |
| 534 | 20230727 | 115700 | 2526029550 | 22450 | 22450 | 22450 | 22400 | 6 |
| 535 | 20230727 | 115600 | 2525895050 | 22450 | 22400 | 22450 | 22400 | 429 |
| 536 | 20230727 | 115500 | 2516285400 | 22400 | 22400 | 22450 | 22400 | 233 |
| 537 | 20230727 | 115400 | 2511064900 | 22400 | 22450 | 22450 | 22400 | 405 |
| 538 | 20230727 | 115300 | 2501992750 | 22450 | 22400 | 22550 | 22400 | 25 |
| 539 | 20230727 | 115200 | 2501431200 | 22400 | 22400 | 22400 | 22400 | 8 |
| 540 | 20230727 | 115100 | 2501252000 | 22550 | 22400 | 22550 | 22400 | 141 |
| 541 | 20230727 | 115000 | 2498093450 | 22400 | 22500 | 22500 | 22400 | 320 |
| 542 | 20230727 | 114900 | 2490903450 | 22500 | 22500 | 22500 | 22400 | 190 |
| 543 | 20230727 | 114800 | 2486635300 | 22500 | 22550 | 22550 | 22500 | 61 |
| 544 | 20230727 | 114700 | 2485262750 | 22500 | 22500 | 22500 | 22500 | 247 |
| 545 | 20230727 | 114600 | 2479705250 | 22500 | 22450 | 22500 | 22450 | 69 |
| 546 | 20230727 | 114500 | 2478155650 | 22450 | 22450 | 22450 | 22400 | 307 |
| 547 | 20230727 | 114400 | 2471278600 | 22500 | 22450 | 22550 | 22450 | 7 |
| 548 | 20230727 | 114300 | 2471121100 | 22450 | 22350 | 22450 | 22350 | 158 |
| 549 | 20230727 | 114200 | 2467574700 | 22450 | 22400 | 22450 | 22400 | 99 |
| 550 | 20230727 | 114100 | 2465356650 | 22400 | 22400 | 22400 | 22400 | 10 |
| 551 | 20230727 | 114000 | 2465132650 | 22250 | 22400 | 22400 | 22250 | 63 |
| 552 | 20230727 | 113900 | 2463729400 | 22400 | 22450 | 22450 | 22400 | 172 |
| 553 | 20230727 | 113800 | 2459868150 | 22450 | 22300 | 22450 | 22250 | 680 |
| 554 | 20230727 | 113700 | 2444641150 | 22250 | 22300 | 22300 | 22250 | 270 |
| 555 | 20230727 | 113600 | 2438625150 | 22300 | 22350 | 22350 | 22300 | 214 |
| 556 | 20230727 | 113500 | 2433842900 | 22350 | 22300 | 22350 | 22300 | 1076 |
| 557 | 20230727 | 113400 | 2409847600 | 22350 | 22300 | 22350 | 22300 | 288 |
| 558 | 20230727 | 113300 | 2403424800 | 22350 | 22350 | 22350 | 22300 | 159 |
| 559 | 20230727 | 113200 | 2399875600 | 22350 | 22350 | 22350 | 22350 | 166 |
| 560 | 20230727 | 113100 | 2396165500 | 22350 | 22350 | 22350 | 22350 | 805 |
| 561 | 20230727 | 113000 | 2378173750 | 22350 | 22400 | 22400 | 22350 | 193 |
| 562 | 20230727 | 112900 | 2373859650 | 22400 | 22350 | 22400 | 22350 | 23 |
| 563 | 20230727 | 112800 | 2373345550 | 22350 | 22400 | 22400 | 22350 | 56 |
| 564 | 20230727 | 112700 | 2372093850 | 22400 | 22400 | 22400 | 22400 | 329 |
| 565 | 20230727 | 112600 | 2364724250 | 22450 | 22400 | 22450 | 22400 | 255 |
| 566 | 20230727 | 112500 | 2359009550 | 22400 | 22400 | 22400 | 22400 | 100 |
| 567 | 20230727 | 112400 | 2356769550 | 22400 | 22400 | 22400 | 22400 | 161 |
| 568 | 20230727 | 112300 | 2353163150 | 22400 | 22400 | 22400 | 22400 | 1072 |
| 569 | 20230727 | 112200 | 2329150350 | 22400 | 22450 | 22450 | 22400 | 266 |
| 570 | 20230727 | 112100 | 2323183600 | 22450 | 22500 | 22500 | 22450 | 11 |
| 571 | 20230727 | 112000 | 2322936500 | 22450 | 22450 | 22450 | 22450 | 240 |
| 572 | 20230727 | 111900 | 2317548500 | 22450 | 22450 | 22450 | 22450 | 666 |
| 573 | 20230727 | 111800 | 2302596800 | 22450 | 22450 | 22500 | 22450 | 240 |
| 574 | 20230727 | 111700 | 2297208700 | 22500 | 22500 | 22500 | 22500 | 23 |
| 575 | 20230727 | 111600 | 2296691200 | 22500 | 22500 | 22500 | 22500 | 179 |
| 576 | 20230727 | 111500 | 2292663700 | 22500 | 22500 | 22500 | 22500 | 44 |
| 577 | 20230727 | 111400 | 2291673700 | 22500 | 22450 | 22500 | 22450 | 10 |
| 578 | 20230727 | 111300 | 2291449150 | 22450 | 22550 | 22550 | 22450 | 1193 |
| 579 | 20230727 | 111200 | 2264626750 | 22550 | 22550 | 22600 | 22550 | 65 |
| 580 | 20230727 | 111100 | 2263160950 | 22600 | 22550 | 22600 | 22550 | 24 |
| 581 | 20230727 | 111000 | 2262619350 | 22600 | 22600 | 22600 | 22600 | 51 |
| 582 | 20230727 | 110900 | 2261466750 | 22600 | 22600 | 22600 | 22600 | 51 |
| 583 | 20230727 | 110800 | 2260314150 | 22500 | 22550 | 22600 | 22500 | 728 |
| 584 | 20230727 | 110700 | 2243901550 | 22600 | 22600 | 22600 | 22600 | 165 |
| 585 | 20230727 | 110600 | 2240172550 | 22600 | 22650 | 22650 | 22600 | 225 |
| 586 | 20230727 | 110500 | 2235083800 | 22700 | 22750 | 22750 | 22650 | 63 |
| 587 | 20230727 | 110400 | 2233654000 | 22750 | 22700 | 22750 | 22700 | 6 |
| 588 | 20230727 | 110300 | 2233517750 | 22600 | 22700 | 22700 | 22600 | 435 |
| 589 | 20230727 | 110200 | 2223666850 | 22700 | 22700 | 22700 | 22650 | 21 |
| 590 | 20230727 | 110100 | 2223190500 | 22700 | 22600 | 22700 | 22600 | 51 |
| 591 | 20230727 | 110000 | 2222037800 | 22600 | 22650 | 22650 | 22600 | 2113 |
| 592 | 20230727 | 105900 | 2174214000 | 22700 | 22700 | 22700 | 22650 | 584 |
| 593 | 20230727 | 105800 | 2160957550 | 22650 | 22700 | 22700 | 22650 | 639 |
| 594 | 20230727 | 105700 | 2146473950 | 22700 | 22700 | 22700 | 22700 | 402 |
| 595 | 20230727 | 105600 | 2137348550 | 22750 | 22750 | 22750 | 22700 | 317 |
| 596 | 20230727 | 105500 | 2130151850 | 22750 | 22750 | 22750 | 22700 | 25 |
| 597 | 20230727 | 105400 | 2129583350 | 22750 | 22700 | 22750 | 22700 | 105 |
| 598 | 20230727 | 105300 | 2127199600 | 22650 | 22650 | 22650 | 22650 | 10 |
| 599 | 20230727 | 105200 | 2126973100 | 22700 | 22750 | 22750 | 22700 | 467 |
| 600 | 20230727 | 105100 | 2116367900 | 22800 | 22850 | 22850 | 22800 | 53 |
| 601 | 20230727 | 105000 | 2115159450 | 22850 | 22800 | 22850 | 22800 | 60 |
| 602 | 20230727 | 104900 | 2113791300 | 22800 | 22850 | 22850 | 22800 | 77 |
| 603 | 20230727 | 104800 | 2112031950 | 22850 | 22700 | 22850 | 22700 | 11 |
| 604 | 20230727 | 104700 | 2111780800 | 22750 | 22800 | 22850 | 22750 | 163 |
| 605 | 20230727 | 104600 | 2108064550 | 22800 | 22900 | 22900 | 22800 | 242 |
| 606 | 20230727 | 104500 | 2102523650 | 22900 | 22900 | 22900 | 22900 | 126 |
| 607 | 20230727 | 104400 | 2099638250 | 22950 | 22850 | 22950 | 22800 | 476 |
| 608 | 20230727 | 104300 | 2088740350 | 22900 | 22950 | 22950 | 22850 | 467 |
| 609 | 20230727 | 104200 | 2078045050 | 22950 | 22900 | 22950 | 22850 | 920 |
| 610 | 20230727 | 104100 | 2056965300 | 22850 | 22750 | 22850 | 22750 | 1235 |
| 611 | 20230727 | 104000 | 2028808400 | 22750 | 22700 | 22750 | 22700 | 553 |
| 612 | 20230727 | 103900 | 2016228150 | 22750 | 22700 | 22750 | 22700 | 72 |
| 613 | 20230727 | 103800 | 2014593700 | 22700 | 22650 | 22700 | 22650 | 332 |
| 614 | 20230727 | 103700 | 2007059550 | 22650 | 22700 | 22700 | 22650 | 150 |
| 615 | 20230727 | 103600 | 2003655350 | 22700 | 22700 | 22700 | 22500 | 432 |
| 616 | 20230727 | 103500 | 1993879800 | 22700 | 22650 | 22700 | 22650 | 163 |
| 617 | 20230727 | 103400 | 1990179950 | 22650 | 22700 | 22700 | 22650 | 464 |
| 618 | 20230727 | 103300 | 1979652600 | 22700 | 22700 | 22700 | 22650 | 752 |
| 619 | 20230727 | 103200 | 1962607900 | 22700 | 22650 | 22700 | 22650 | 626 |
| 620 | 20230727 | 103100 | 1948426750 | 22600 | 22650 | 22650 | 22450 | 43 |
| 621 | 20230727 | 103000 | 1947454750 | 22600 | 22450 | 22600 | 22450 | 1759 |
| 622 | 20230727 | 102900 | 1907774500 | 22550 | 22550 | 22550 | 22450 | 1667 |
| 623 | 20230727 | 102800 | 1870304900 | 22550 | 22500 | 22550 | 22500 | 184 |
| 624 | 20230727 | 102700 | 1866163650 | 22550 | 22550 | 22550 | 22500 | 396 |
| 625 | 20230727 | 102600 | 1857234000 | 22550 | 22550 | 22550 | 22500 | 509 |
| 626 | 20230727 | 102500 | 1845766050 | 22500 | 22500 | 22550 | 22500 | 46 |
| 627 | 20230727 | 102400 | 1844729900 | 22500 | 22500 | 22550 | 22500 | 93 |
| 628 | 20230727 | 102300 | 1842636850 | 22500 | 22500 | 22500 | 22500 | 107 |
| 629 | 20230727 | 102200 | 1840229350 | 22500 | 22550 | 22550 | 22450 | 164 |
| 630 | 20230727 | 102100 | 1836544550 | 22450 | 22500 | 22500 | 22450 | 767 |
| 631 | 20230727 | 102000 | 1819293800 | 22550 | 22500 | 22550 | 22500 | 23 |
| 632 | 20230727 | 101900 | 1818775650 | 22500 | 22600 | 22600 | 22500 | 1320 |
| 633 | 20230727 | 101800 | 1789038150 | 22600 | 22550 | 22600 | 22550 | 43 |
| 634 | 20230727 | 101700 | 1788068250 | 22600 | 22600 | 22600 | 22600 | 2 |
| 635 | 20230727 | 101600 | 1788023050 | 22600 | 22550 | 22600 | 22500 | 143 |
| 636 | 20230727 | 101500 | 1784793850 | 22500 | 22500 | 22550 | 22500 | 56 |
| 637 | 20230727 | 101400 | 1783533050 | 22500 | 22550 | 22600 | 22500 | 150 |
| 638 | 20230727 | 101300 | 1780152000 | 22550 | 22500 | 22550 | 22500 | 120 |
| 639 | 20230727 | 101200 | 1777446050 | 22550 | 22550 | 22550 | 22500 | 268 |
| 640 | 20230727 | 101100 | 1771403500 | 22550 | 22550 | 22550 | 22550 | 42 |
| 641 | 20230727 | 101000 | 1770456400 | 22600 | 22550 | 22600 | 22550 | 204 |
| 642 | 20230727 | 100900 | 1765855650 | 22550 | 22550 | 22550 | 22500 | 394 |
| 643 | 20230727 | 100800 | 1756987700 | 22500 | 22500 | 22600 | 22500 | 130 |
| 644 | 20230727 | 100700 | 1754062600 | 22550 | 22550 | 22600 | 22550 | 109 |
| 645 | 20230727 | 100600 | 1751600650 | 22600 | 22500 | 22600 | 22500 | 112 |
| 646 | 20230727 | 100500 | 1749080550 | 22500 | 22550 | 22600 | 22500 | 486 |
| 647 | 20230727 | 100400 | 1738114950 | 22550 | 22550 | 22550 | 22500 | 69 |
| 648 | 20230727 | 100300 | 1736559150 | 22550 | 22500 | 22550 | 22500 | 148 |
| 649 | 20230727 | 100200 | 1733222100 | 22550 | 22500 | 22550 | 22500 | 109 |
| 650 | 20230727 | 100100 | 1730768450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 651 | 20230727 | 100000 | 1730768450 | 22450 | 22450 | 22450 | 22450 | 584 |
| 652 | 20230727 | 095900 | 1717657650 | 22400 | 22450 | 22450 | 22400 | 303 |
| 653 | 20230727 | 095800 | 1710861150 | 22450 | 22450 | 22450 | 22400 | 86 |
| 654 | 20230727 | 095700 | 1708933850 | 22450 | 22400 | 22450 | 22400 | 24 |
| 655 | 20230727 | 095600 | 1708395150 | 22400 | 22450 | 22450 | 22400 | 181 |
| 656 | 20230727 | 095500 | 1704332100 | 22450 | 22450 | 22450 | 22450 | 255 |
| 657 | 20230727 | 095400 | 1698607350 | 22450 | 22500 | 22500 | 22450 | 427 |
| 658 | 20230727 | 095300 | 1689015350 | 22500 | 22550 | 22550 | 22500 | 37 |
| 659 | 20230727 | 095200 | 1688181350 | 22550 | 22400 | 22550 | 22400 | 410 |
| 660 | 20230727 | 095100 | 1678984900 | 22450 | 22500 | 22550 | 22400 | 166 |
| 661 | 20230727 | 095000 | 1675253400 | 22500 | 22450 | 22500 | 22400 | 142 |
| 662 | 20230727 | 094900 | 1672060900 | 22400 | 22500 | 22550 | 22400 | 131 |
| 663 | 20230727 | 094800 | 1669117500 | 22450 | 22600 | 22600 | 22450 | 961 |
| 664 | 20230727 | 094700 | 1647470350 | 22550 | 22550 | 22550 | 22500 | 381 |
| 665 | 20230727 | 094600 | 1638878900 | 22550 | 22550 | 22550 | 22550 | 132 |
| 666 | 20230727 | 094500 | 1635902300 | 22550 | 22550 | 22550 | 22550 | 46 |
| 667 | 20230727 | 094400 | 1634865000 | 22550 | 22500 | 22600 | 22450 | 1151 |
| 668 | 20230727 | 094300 | 1608986000 | 22500 | 22500 | 22550 | 22500 | 842 |
| 669 | 20230727 | 094200 | 1590012000 | 22500 | 22500 | 22500 | 22450 | 719 |
| 670 | 20230727 | 094100 | 1573840150 | 22500 | 22450 | 22500 | 22450 | 192 |
| 671 | 20230727 | 094000 | 1569523150 | 22450 | 22300 | 22450 | 22300 | 416 |
| 672 | 20230727 | 093900 | 1560227150 | 22350 | 22500 | 22600 | 22350 | 3049 |
| 673 | 20230727 | 093800 | 1491804900 | 22550 | 22700 | 22700 | 22550 | 2138 |
| 674 | 20230727 | 093700 | 1443477550 | 22700 | 22650 | 22700 | 22650 | 585 |
| 675 | 20230727 | 093600 | 1430217150 | 22650 | 22700 | 22700 | 22650 | 204 |
| 676 | 20230727 | 093500 | 1425595650 | 22650 | 22650 | 22650 | 22550 | 3745 |
| 677 | 20230727 | 093400 | 1340835650 | 22650 | 22550 | 22650 | 22550 | 581 |
| 678 | 20230727 | 093300 | 1327703200 | 22500 | 22500 | 22550 | 22500 | 838 |
| 679 | 20230727 | 093200 | 1308836200 | 22450 | 22400 | 22450 | 22400 | 1446 |
| 680 | 20230727 | 093100 | 1276427050 | 22400 | 22250 | 22400 | 22250 | 3196 |
| 681 | 20230727 | 093000 | 1205148250 | 22300 | 22350 | 22350 | 22300 | 1808 |
| 682 | 20230727 | 092900 | 1164828250 | 22350 | 22350 | 22350 | 22300 | 253 |
| 683 | 20230727 | 092800 | 1159174350 | 22350 | 22400 | 22400 | 22350 | 532 |
| 684 | 20230727 | 092700 | 1147280300 | 22350 | 22350 | 22400 | 22250 | 179 |
| 685 | 20230727 | 092600 | 1143280650 | 22350 | 22350 | 22350 | 22300 | 401 |
| 686 | 20230727 | 092500 | 1134335250 | 22350 | 22300 | 22400 | 22300 | 466 |
| 687 | 20230727 | 092400 | 1123920350 | 22250 | 22350 | 22350 | 22250 | 275 |
| 688 | 20230727 | 092300 | 1117780150 | 22350 | 22300 | 22400 | 22250 | 303 |
| 689 | 20230727 | 092200 | 1111010800 | 22300 | 22350 | 22400 | 22250 | 655 |
| 690 | 20230727 | 092100 | 1096384500 | 22300 | 22250 | 22350 | 22250 | 294 |
| 691 | 20230727 | 092000 | 1089837800 | 22250 | 22250 | 22300 | 22250 | 172 |
| 692 | 20230727 | 091900 | 1086005600 | 22250 | 22450 | 22450 | 22200 | 1108 |
| 693 | 20230727 | 091800 | 1061346800 | 22450 | 22150 | 22500 | 22100 | 1055 |
| 694 | 20230727 | 091700 | 1037862100 | 22150 | 22300 | 22350 | 22150 | 650 |
| 695 | 20230727 | 091600 | 1023386100 | 22300 | 22400 | 22500 | 22300 | 1169 |
| 696 | 20230727 | 091500 | 997202150 | 22350 | 22100 | 22400 | 22100 | 1730 |
| 697 | 20230727 | 091400 | 958816600 | 22100 | 22050 | 22100 | 22000 | 546 |
| 698 | 20230727 | 091300 | 946787750 | 22050 | 22100 | 22100 | 22000 | 46 |
| 699 | 20230727 | 091200 | 945774250 | 22100 | 22050 | 22100 | 21900 | 1182 |
| 700 | 20230727 | 091100 | 919727900 | 22100 | 21850 | 22100 | 21750 | 2380 |
| 701 | 20230727 | 091000 | 867575650 | 21650 | 21600 | 21800 | 21550 | 3158 |
| 702 | 20230727 | 090900 | 799295800 | 21600 | 21750 | 21950 | 21600 | 5701 |
| 703 | 20230727 | 090800 | 675644250 | 21750 | 21950 | 21950 | 21750 | 3867 |
| 704 | 20230727 | 090700 | 591293500 | 22000 | 22200 | 22200 | 22000 | 4882 |
| 705 | 20230727 | 090600 | 483702050 | 22150 | 22350 | 22350 | 22150 | 1926 |
| 706 | 20230727 | 090500 | 440892550 | 22350 | 22300 | 22350 | 22250 | 1685 |
| 707 | 20230727 | 090400 | 403317100 | 22250 | 22300 | 22300 | 22200 | 476 |
| 708 | 20230727 | 090300 | 392721800 | 22300 | 22300 | 22300 | 22300 | 446 |
| 709 | 20230727 | 090200 | 382776000 | 22300 | 22150 | 22400 | 22150 | 3462 |
| 710 | 20230727 | 090100 | 305782800 | 22150 | 22050 | 22200 | 22000 | 2606 |
| 711 | 20230727 | 090000 | 248124250 | 22050 | 21750 | 22200 | 21750 | 11353 |