34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 193200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 3 | 20230724 | 193100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230724 | 193000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230724 | 192900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230724 | 192800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230724 | 192700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230724 | 192600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230724 | 192500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230724 | 192400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230724 | 192300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230724 | 192200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230724 | 192100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230724 | 192000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230724 | 191900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230724 | 191800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230724 | 191700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230724 | 191600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230724 | 191500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230724 | 191400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230724 | 191300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230724 | 191200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230724 | 191100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230724 | 191000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230724 | 190900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230724 | 190800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230724 | 190700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230724 | 190600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230724 | 190500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230724 | 190400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230724 | 190300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230724 | 190200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 33 | 20230724 | 190100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230724 | 190000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230724 | 185900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230724 | 185800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230724 | 185700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230724 | 185600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230724 | 185500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230724 | 185400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230724 | 185300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230724 | 185200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230724 | 185100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230724 | 185000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230724 | 184900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230724 | 184800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230724 | 184700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230724 | 184600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230724 | 184500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230724 | 184400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230724 | 184300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230724 | 184200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230724 | 184100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230724 | 184000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230724 | 183900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230724 | 183800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230724 | 183700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230724 | 183600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230724 | 183500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230724 | 183400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230724 | 183300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230724 | 183200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 63 | 20230724 | 183100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230724 | 183000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230724 | 182900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230724 | 182800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230724 | 182700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230724 | 182600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230724 | 182500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230724 | 182400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230724 | 182300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230724 | 182200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230724 | 182100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230724 | 182000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230724 | 181900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230724 | 181800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230724 | 181700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230724 | 181600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230724 | 181500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230724 | 181400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230724 | 181300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230724 | 181200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230724 | 181100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230724 | 181000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230724 | 180900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230724 | 180800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230724 | 180700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230724 | 180600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230724 | 180500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230724 | 180400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230724 | 180300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230724 | 180200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 93 | 20230724 | 180100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230724 | 180000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230724 | 175900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230724 | 175800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230724 | 175700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230724 | 175600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230724 | 175500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230724 | 175400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230724 | 175300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230724 | 175200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230724 | 175100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230724 | 175000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230724 | 174900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230724 | 174800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230724 | 174700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230724 | 174600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230724 | 174500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230724 | 174400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230724 | 174300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230724 | 174200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230724 | 174100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230724 | 174000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230724 | 173900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230724 | 173800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230724 | 173700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230724 | 173600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230724 | 173500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230724 | 173400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230724 | 173300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230724 | 173200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 123 | 20230724 | 173100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230724 | 173000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230724 | 172900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230724 | 172800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230724 | 172700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230724 | 172600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230724 | 172500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230724 | 172400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230724 | 172300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230724 | 172200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230724 | 172100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230724 | 172000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230724 | 171900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230724 | 171800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230724 | 171700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230724 | 171600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230724 | 171500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230724 | 171400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230724 | 171300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230724 | 171200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230724 | 171100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230724 | 171000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230724 | 170900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230724 | 170800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230724 | 170700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230724 | 170600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230724 | 170500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230724 | 170400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230724 | 170300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230724 | 170200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 153 | 20230724 | 170100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230724 | 170000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230724 | 165900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230724 | 165800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230724 | 165700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230724 | 165600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230724 | 165500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230724 | 165400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230724 | 165300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230724 | 165200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230724 | 165100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230724 | 165000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230724 | 164900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230724 | 164800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230724 | 164700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230724 | 164600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230724 | 164500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230724 | 164400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230724 | 164300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230724 | 164200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230724 | 164100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230724 | 164000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230724 | 163900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230724 | 163800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230724 | 163700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230724 | 163600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230724 | 163500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230724 | 163400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230724 | 163300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230724 | 163200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 183 | 20230724 | 163100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230724 | 163000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230724 | 162900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230724 | 162800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230724 | 162700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230724 | 162600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230724 | 162500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230724 | 162400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230724 | 162300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230724 | 162200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230724 | 162100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230724 | 162000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230724 | 161900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230724 | 161800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230724 | 161700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230724 | 161600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230724 | 161500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230724 | 161400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230724 | 161300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230724 | 161200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230724 | 161100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230724 | 161000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230724 | 160900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230724 | 160800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230724 | 160700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230724 | 160600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230724 | 160500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230724 | 160400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230724 | 160300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230724 | 160200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 213 | 20230724 | 160100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230724 | 160000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230724 | 155900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230724 | 155800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230724 | 155700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230724 | 155600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230724 | 155500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230724 | 155400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230724 | 155300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230724 | 155200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230724 | 155100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230724 | 155000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230724 | 154900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230724 | 154800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230724 | 154700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230724 | 154600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230724 | 154500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230724 | 154400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230724 | 154300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230724 | 154200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230724 | 154100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230724 | 154000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230724 | 153900 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230724 | 153800 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230724 | 153700 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230724 | 153600 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230724 | 153500 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230724 | 153400 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230724 | 153300 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230724 | 153200 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 243 | 20230724 | 153100 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20230724 | 153000 | 4839585350 | 22350 | 22350 | 22350 | 22350 | 1936 |
| 245 | 20230724 | 152900 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20230724 | 152800 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20230724 | 152700 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20230724 | 152600 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20230724 | 152500 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20230724 | 152400 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20230724 | 152300 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20230724 | 152200 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20230724 | 152100 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20230724 | 152000 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20230724 | 151900 | 4796315750 | 22250 | 22250 | 22250 | 22250 | 322 |
| 256 | 20230724 | 151800 | 4789151250 | 22250 | 22250 | 22250 | 22250 | 30 |
| 257 | 20230724 | 151700 | 4788483750 | 22250 | 22200 | 22250 | 22200 | 127 |
| 258 | 20230724 | 151600 | 4785659350 | 22250 | 22200 | 22250 | 22200 | 51 |
| 259 | 20230724 | 151500 | 4784527050 | 22200 | 22200 | 22200 | 22200 | 24 |
| 260 | 20230724 | 151400 | 4783994250 | 22200 | 22250 | 22250 | 22200 | 31 |
| 261 | 20230724 | 151300 | 4783305650 | 22200 | 22250 | 22250 | 22200 | 22 |
| 262 | 20230724 | 151200 | 4782817100 | 22250 | 22200 | 22250 | 22200 | 387 |
| 263 | 20230724 | 151100 | 4774212900 | 22200 | 22200 | 22200 | 22200 | 277 |
| 264 | 20230724 | 151000 | 4768063500 | 22200 | 22200 | 22200 | 22200 | 328 |
| 265 | 20230724 | 150900 | 4760781900 | 22200 | 22250 | 22250 | 22200 | 69 |
| 266 | 20230724 | 150800 | 4759247850 | 22200 | 22250 | 22250 | 22200 | 22 |
| 267 | 20230724 | 150700 | 4758759250 | 22200 | 22200 | 22250 | 22200 | 45 |
| 268 | 20230724 | 150600 | 4757759950 | 22200 | 22250 | 22250 | 22200 | 29 |
| 269 | 20230724 | 150500 | 4757115650 | 22250 | 22250 | 22250 | 22200 | 219 |
| 270 | 20230724 | 150400 | 4752243200 | 22200 | 22250 | 22250 | 22200 | 32 |
| 271 | 20230724 | 150300 | 4751532150 | 22250 | 22200 | 22250 | 22200 | 43 |
| 272 | 20230724 | 150200 | 4750577350 | 22250 | 22200 | 22250 | 22200 | 51 |
| 273 | 20230724 | 150100 | 4749443800 | 22250 | 22250 | 22250 | 22200 | 107 |
| 274 | 20230724 | 150000 | 4747064250 | 22250 | 22250 | 22250 | 22200 | 282 |
| 275 | 20230724 | 145900 | 4740803200 | 22200 | 22250 | 22250 | 22200 | 484 |
| 276 | 20230724 | 145800 | 4730040000 | 22250 | 22250 | 22250 | 22250 | 237 |
| 277 | 20230724 | 145700 | 4724766750 | 22250 | 22250 | 22250 | 22250 | 23 |
| 278 | 20230724 | 145600 | 4724255000 | 22250 | 22250 | 22250 | 22250 | 248 |
| 279 | 20230724 | 145500 | 4718737000 | 22300 | 22250 | 22300 | 22250 | 24 |
| 280 | 20230724 | 145400 | 4718202850 | 22250 | 22250 | 22300 | 22250 | 117 |
| 281 | 20230724 | 145300 | 4715599550 | 22250 | 22250 | 22250 | 22250 | 173 |
| 282 | 20230724 | 145200 | 4711750300 | 22250 | 22250 | 22300 | 22250 | 26 |
| 283 | 20230724 | 145100 | 4711171700 | 22300 | 22300 | 22300 | 22250 | 137 |
| 284 | 20230724 | 145000 | 4708116850 | 22300 | 22250 | 22300 | 22250 | 173 |
| 285 | 20230724 | 144900 | 4704267400 | 22300 | 22250 | 22300 | 22200 | 558 |
| 286 | 20230724 | 144800 | 4691828100 | 22250 | 22250 | 22250 | 22200 | 166 |
| 287 | 20230724 | 144700 | 4688139650 | 22250 | 22250 | 22250 | 22200 | 279 |
| 288 | 20230724 | 144600 | 4681939400 | 22250 | 22200 | 22250 | 22200 | 252 |
| 289 | 20230724 | 144500 | 4676338850 | 22200 | 22250 | 22250 | 22200 | 35 |
| 290 | 20230724 | 144400 | 4675561400 | 22200 | 22250 | 22250 | 22200 | 415 |
| 291 | 20230724 | 144300 | 4666330850 | 22200 | 22200 | 22250 | 22200 | 349 |
| 292 | 20230724 | 144200 | 4658582700 | 22250 | 22250 | 22250 | 22200 | 29 |
| 293 | 20230724 | 144100 | 4657938350 | 22250 | 22250 | 22250 | 22200 | 401 |
| 294 | 20230724 | 144000 | 4649016350 | 22200 | 22200 | 22250 | 22200 | 212 |
| 295 | 20230724 | 143900 | 4644308200 | 22200 | 22200 | 22200 | 22200 | 37 |
| 296 | 20230724 | 143800 | 4643486800 | 22250 | 22200 | 22250 | 22200 | 129 |
| 297 | 20230724 | 143700 | 4640622650 | 22200 | 22150 | 22250 | 22150 | 450 |
| 298 | 20230724 | 143600 | 4630641250 | 22150 | 22200 | 22200 | 22150 | 104 |
| 299 | 20230724 | 143500 | 4628333650 | 22150 | 22150 | 22200 | 22150 | 145 |
| 300 | 20230724 | 143400 | 4625121850 | 22200 | 22150 | 22200 | 22150 | 157 |
| 301 | 20230724 | 143300 | 4621643400 | 22200 | 22150 | 22200 | 22150 | 72 |
| 302 | 20230724 | 143200 | 4620046150 | 22150 | 22200 | 22200 | 22150 | 115 |
| 303 | 20230724 | 143100 | 4617498850 | 22150 | 22150 | 22200 | 22150 | 41 |
| 304 | 20230724 | 143000 | 4616590650 | 22150 | 22200 | 22200 | 22150 | 182 |
| 305 | 20230724 | 142900 | 4612558750 | 22200 | 22200 | 22200 | 22150 | 253 |
| 306 | 20230724 | 142800 | 4606948100 | 22150 | 22150 | 22150 | 22150 | 175 |
| 307 | 20230724 | 142700 | 4603071850 | 22150 | 22200 | 22200 | 22150 | 179 |
| 308 | 20230724 | 142600 | 4599105900 | 22150 | 22200 | 22200 | 22150 | 70 |
| 309 | 20230724 | 142500 | 4597555000 | 22150 | 22150 | 22200 | 22150 | 150 |
| 310 | 20230724 | 142400 | 4594232250 | 22150 | 22200 | 22200 | 22150 | 337 |
| 311 | 20230724 | 142300 | 4586760400 | 22200 | 22150 | 22200 | 22150 | 132 |
| 312 | 20230724 | 142200 | 4583831100 | 22150 | 22200 | 22200 | 22150 | 67 |
| 313 | 20230724 | 142100 | 4582345050 | 22150 | 22050 | 22150 | 22050 | 623 |
| 314 | 20230724 | 142000 | 4568560550 | 22100 | 22050 | 22100 | 22050 | 39 |
| 315 | 20230724 | 141900 | 4567699900 | 22100 | 22100 | 22100 | 22050 | 106 |
| 316 | 20230724 | 141800 | 4565358200 | 22050 | 22050 | 22050 | 22050 | 23 |
| 317 | 20230724 | 141700 | 4564851050 | 22100 | 22050 | 22100 | 22000 | 421 |
| 318 | 20230724 | 141600 | 4555568150 | 22000 | 22100 | 22100 | 22000 | 169 |
| 319 | 20230724 | 141500 | 4551838450 | 22100 | 22100 | 22100 | 22100 | 24 |
| 320 | 20230724 | 141400 | 4551308050 | 22100 | 22100 | 22100 | 22050 | 365 |
| 321 | 20230724 | 141300 | 4543248900 | 22150 | 22050 | 22150 | 22050 | 374 |
| 322 | 20230724 | 141200 | 4534980300 | 22050 | 22000 | 22100 | 22000 | 38 |
| 323 | 20230724 | 141100 | 4534143500 | 22000 | 22050 | 22050 | 21950 | 376 |
| 324 | 20230724 | 141000 | 4525871450 | 22100 | 22000 | 22100 | 22000 | 575 |
| 325 | 20230724 | 140900 | 4513221250 | 21950 | 21950 | 21950 | 21950 | 20 |
| 326 | 20230724 | 140800 | 4512782250 | 21950 | 22000 | 22000 | 21950 | 261 |
| 327 | 20230724 | 140700 | 4507049600 | 22000 | 21950 | 22000 | 21950 | 149 |
| 328 | 20230724 | 140600 | 4503774850 | 21950 | 21950 | 21950 | 21950 | 20 |
| 329 | 20230724 | 140500 | 4503335850 | 21950 | 21950 | 21950 | 21950 | 352 |
| 330 | 20230724 | 140400 | 4495609450 | 22000 | 22000 | 22000 | 21950 | 26 |
| 331 | 20230724 | 140300 | 4495038450 | 22000 | 21900 | 22000 | 21900 | 509 |
| 332 | 20230724 | 140200 | 4483870800 | 21900 | 22000 | 22000 | 21900 | 37 |
| 333 | 20230724 | 140100 | 4483060150 | 21950 | 21950 | 22000 | 21900 | 613 |
| 334 | 20230724 | 140000 | 4469611600 | 21950 | 21900 | 22000 | 21900 | 129 |
| 335 | 20230724 | 135900 | 4466775550 | 21950 | 22000 | 22000 | 21950 | 8 |
| 336 | 20230724 | 135800 | 4466599850 | 21950 | 21850 | 22000 | 21850 | 464 |
| 337 | 20230724 | 135700 | 4456422750 | 21850 | 21850 | 21850 | 21850 | 119 |
| 338 | 20230724 | 135600 | 4453822600 | 21850 | 21850 | 21850 | 21850 | 174 |
| 339 | 20230724 | 135500 | 4450020700 | 21850 | 21950 | 21950 | 21850 | 193 |
| 340 | 20230724 | 135400 | 4445803450 | 21950 | 21900 | 21950 | 21850 | 397 |
| 341 | 20230724 | 135300 | 4437118950 | 21900 | 21850 | 21900 | 21850 | 747 |
| 342 | 20230724 | 135200 | 4420789100 | 21850 | 21950 | 21950 | 21850 | 242 |
| 343 | 20230724 | 135100 | 4415501300 | 21850 | 21850 | 21850 | 21850 | 286 |
| 344 | 20230724 | 135000 | 4409252200 | 21850 | 21850 | 21850 | 21850 | 118 |
| 345 | 20230724 | 134900 | 4406673900 | 21850 | 21850 | 21850 | 21850 | 329 |
| 346 | 20230724 | 134800 | 4399485250 | 21850 | 21900 | 21900 | 21850 | 333 |
| 347 | 20230724 | 134700 | 4392193450 | 21900 | 21900 | 21900 | 21850 | 408 |
| 348 | 20230724 | 134600 | 4383259150 | 21850 | 21900 | 21900 | 21850 | 118 |
| 349 | 20230724 | 134500 | 4380680600 | 21900 | 21950 | 21950 | 21850 | 258 |
| 350 | 20230724 | 134400 | 4375026650 | 21950 | 21900 | 21950 | 21900 | 180 |
| 351 | 20230724 | 134300 | 4371082150 | 21900 | 21900 | 21900 | 21900 | 24 |
| 352 | 20230724 | 134200 | 4370556550 | 21900 | 21850 | 21900 | 21850 | 333 |
| 353 | 20230724 | 134100 | 4363274450 | 21850 | 21850 | 21850 | 21850 | 114 |
| 354 | 20230724 | 134000 | 4360783550 | 21850 | 21850 | 21900 | 21800 | 1107 |
| 355 | 20230724 | 133900 | 4336581200 | 21850 | 22050 | 22200 | 21800 | 12192 |
| 356 | 20230724 | 133800 | 4069089550 | 22050 | 22100 | 22100 | 22050 | 402 |
| 357 | 20230724 | 133700 | 4060209950 | 22100 | 22100 | 22100 | 22100 | 20 |
| 358 | 20230724 | 133600 | 4059767950 | 22100 | 22050 | 22100 | 22050 | 316 |
| 359 | 20230724 | 133500 | 4052799350 | 22050 | 22100 | 22100 | 22050 | 245 |
| 360 | 20230724 | 133400 | 4047393300 | 22050 | 22050 | 22100 | 22050 | 82 |
| 361 | 20230724 | 133300 | 4045582650 | 22050 | 22100 | 22100 | 22050 | 123 |
| 362 | 20230724 | 133200 | 4042870000 | 22100 | 22100 | 22100 | 22050 | 166 |
| 363 | 20230724 | 133100 | 4039208900 | 22150 | 22100 | 22150 | 22050 | 121 |
| 364 | 20230724 | 133000 | 4036535100 | 22050 | 22050 | 22050 | 22050 | 133 |
| 365 | 20230724 | 132900 | 4033602450 | 22100 | 22100 | 22100 | 22100 | 736 |
| 366 | 20230724 | 132800 | 4017336850 | 22100 | 22150 | 22150 | 22100 | 198 |
| 367 | 20230724 | 132700 | 4012960800 | 22150 | 22150 | 22150 | 22100 | 52 |
| 368 | 20230724 | 132600 | 4011809900 | 22150 | 22150 | 22150 | 22100 | 320 |
| 369 | 20230724 | 132500 | 4004729100 | 22100 | 22100 | 22100 | 22050 | 231 |
| 370 | 20230724 | 132400 | 3999624900 | 22100 | 22050 | 22100 | 22050 | 220 |
| 371 | 20230724 | 132300 | 3994773850 | 22050 | 22050 | 22050 | 22050 | 13 |
| 372 | 20230724 | 132200 | 3994487200 | 22050 | 22050 | 22050 | 22050 | 365 |
| 373 | 20230724 | 132100 | 3986438950 | 22000 | 22000 | 22000 | 22000 | 15 |
| 374 | 20230724 | 132000 | 3986108950 | 22000 | 22050 | 22050 | 22000 | 35 |
| 375 | 20230724 | 131900 | 3985338900 | 22050 | 22050 | 22050 | 22000 | 279 |
| 376 | 20230724 | 131800 | 3979200200 | 22000 | 22150 | 22150 | 22000 | 36 |
| 377 | 20230724 | 131700 | 3978407900 | 22000 | 22150 | 22150 | 22000 | 59 |
| 378 | 20230724 | 131600 | 3977103900 | 22000 | 22050 | 22150 | 22000 | 203 |
| 379 | 20230724 | 131500 | 3972627900 | 22100 | 22200 | 22200 | 22100 | 229 |
| 380 | 20230724 | 131400 | 3967566700 | 22100 | 22150 | 22150 | 22100 | 126 |
| 381 | 20230724 | 131300 | 3964781600 | 22150 | 22100 | 22150 | 22100 | 217 |
| 382 | 20230724 | 131200 | 3959985850 | 22100 | 22100 | 22100 | 22100 | 18 |
| 383 | 20230724 | 131100 | 3959588050 | 22100 | 22100 | 22150 | 22100 | 289 |
| 384 | 20230724 | 131000 | 3953196700 | 22150 | 22100 | 22150 | 22100 | 182 |
| 385 | 20230724 | 130900 | 3949174300 | 22150 | 22100 | 22150 | 22100 | 168 |
| 386 | 20230724 | 130800 | 3945460000 | 22100 | 22100 | 22100 | 22050 | 280 |
| 387 | 20230724 | 130700 | 3939273400 | 22100 | 22000 | 22100 | 22000 | 666 |
| 388 | 20230724 | 130600 | 3924570250 | 22000 | 21950 | 22000 | 21950 | 396 |
| 389 | 20230724 | 130500 | 3915865200 | 21950 | 22000 | 22000 | 21950 | 467 |
| 390 | 20230724 | 130400 | 3905613550 | 22000 | 22050 | 22050 | 22000 | 85 |
| 391 | 20230724 | 130300 | 3903743500 | 22000 | 22050 | 22050 | 22000 | 262 |
| 392 | 20230724 | 130200 | 3897979400 | 22000 | 21950 | 22000 | 21950 | 169 |
| 393 | 20230724 | 130100 | 3894262100 | 22000 | 22000 | 22000 | 21950 | 47 |
| 394 | 20230724 | 130000 | 3893229050 | 22000 | 22000 | 22000 | 21950 | 179 |
| 395 | 20230724 | 125900 | 3889291700 | 22050 | 22000 | 22050 | 22000 | 30 |
| 396 | 20230724 | 125800 | 3888631500 | 22000 | 22000 | 22050 | 22000 | 134 |
| 397 | 20230724 | 125700 | 3885683250 | 22000 | 22000 | 22000 | 22000 | 151 |
| 398 | 20230724 | 125600 | 3882361250 | 22000 | 21950 | 22000 | 21950 | 48 |
| 399 | 20230724 | 125500 | 3881306150 | 22000 | 21950 | 22000 | 21950 | 470 |
| 400 | 20230724 | 125400 | 3870984050 | 21950 | 21950 | 21950 | 21950 | 17 |
| 401 | 20230724 | 125300 | 3870610900 | 22000 | 21950 | 22050 | 21950 | 1646 |
| 402 | 20230724 | 125200 | 3834404700 | 21950 | 21950 | 21950 | 21950 | 64 |
| 403 | 20230724 | 125100 | 3832999900 | 22000 | 22000 | 22000 | 21900 | 34 |
| 404 | 20230724 | 125000 | 3832253950 | 21950 | 21950 | 21950 | 21900 | 391 |
| 405 | 20230724 | 124900 | 3823672750 | 22000 | 22000 | 22000 | 21950 | 52 |
| 406 | 20230724 | 124800 | 3822529600 | 22000 | 21900 | 22000 | 21900 | 385 |
| 407 | 20230724 | 124700 | 3814079000 | 21950 | 21950 | 21950 | 21900 | 265 |
| 408 | 20230724 | 124600 | 3808273950 | 21950 | 21950 | 21950 | 21900 | 43 |
| 409 | 20230724 | 124500 | 3807331000 | 21900 | 21950 | 21950 | 21900 | 215 |
| 410 | 20230724 | 124400 | 3802622450 | 21900 | 21900 | 21900 | 21900 | 147 |
| 411 | 20230724 | 124300 | 3799403150 | 21900 | 21900 | 21950 | 21900 | 592 |
| 412 | 20230724 | 124200 | 3786431600 | 21900 | 21950 | 21950 | 21900 | 558 |
| 413 | 20230724 | 124100 | 3774208900 | 21950 | 22000 | 22000 | 21950 | 562 |
| 414 | 20230724 | 124000 | 3761872500 | 22000 | 22000 | 22000 | 21950 | 230 |
| 415 | 20230724 | 123900 | 3756820650 | 22050 | 21950 | 22050 | 21950 | 629 |
| 416 | 20230724 | 123800 | 3742982800 | 22000 | 21950 | 22000 | 21950 | 149 |
| 417 | 20230724 | 123700 | 3739710750 | 21950 | 21950 | 22000 | 21950 | 283 |
| 418 | 20230724 | 123600 | 3733498750 | 22000 | 21950 | 22000 | 21900 | 473 |
| 419 | 20230724 | 123500 | 3723111700 | 21950 | 21950 | 22000 | 21950 | 121 |
| 420 | 20230724 | 123400 | 3720450600 | 21950 | 21950 | 21950 | 21950 | 281 |
| 421 | 20230724 | 123300 | 3714282650 | 21950 | 21950 | 21950 | 21950 | 22 |
| 422 | 20230724 | 123200 | 3713799750 | 21950 | 21950 | 21950 | 21950 | 53 |
| 423 | 20230724 | 123100 | 3712636400 | 22000 | 22000 | 22000 | 21950 | 264 |
| 424 | 20230724 | 123000 | 3706841300 | 22000 | 21950 | 22000 | 21950 | 65 |
| 425 | 20230724 | 122900 | 3705414350 | 21950 | 22000 | 22000 | 21950 | 129 |
| 426 | 20230724 | 122800 | 3702578300 | 22050 | 22000 | 22050 | 22000 | 164 |
| 427 | 20230724 | 122700 | 3698969700 | 22050 | 22050 | 22050 | 22000 | 69 |
| 428 | 20230724 | 122600 | 3697449300 | 22050 | 22050 | 22050 | 22000 | 144 |
| 429 | 20230724 | 122500 | 3694274900 | 22050 | 21950 | 22050 | 21950 | 811 |
| 430 | 20230724 | 122400 | 3676430250 | 21950 | 22000 | 22000 | 21950 | 190 |
| 431 | 20230724 | 122300 | 3672259550 | 21950 | 21950 | 21950 | 21900 | 1189 |
| 432 | 20230724 | 122200 | 3646179100 | 21900 | 21900 | 21950 | 21900 | 101 |
| 433 | 20230724 | 122100 | 3643966700 | 21900 | 21900 | 21900 | 21900 | 481 |
| 434 | 20230724 | 122000 | 3633432800 | 21900 | 22000 | 22000 | 21900 | 349 |
| 435 | 20230724 | 121900 | 3625784850 | 22000 | 22000 | 22000 | 21950 | 350 |
| 436 | 20230724 | 121800 | 3618101950 | 21950 | 21950 | 21950 | 21950 | 367 |
| 437 | 20230724 | 121700 | 3610046300 | 22000 | 21900 | 22000 | 21900 | 398 |
| 438 | 20230724 | 121600 | 3601328200 | 22000 | 21950 | 22000 | 21900 | 433 |
| 439 | 20230724 | 121500 | 3591834250 | 21950 | 21950 | 22000 | 21950 | 515 |
| 440 | 20230724 | 121400 | 3580529850 | 22000 | 21950 | 22000 | 21950 | 106 |
| 441 | 20230724 | 121300 | 3578200450 | 21950 | 21950 | 22000 | 21950 | 268 |
| 442 | 20230724 | 121200 | 3572317350 | 22050 | 22050 | 22050 | 21950 | 2810 |
| 443 | 20230724 | 121100 | 3510557850 | 22000 | 22000 | 22000 | 21950 | 964 |
| 444 | 20230724 | 121000 | 3489361200 | 22000 | 22000 | 22050 | 22000 | 393 |
| 445 | 20230724 | 120900 | 3480715150 | 22000 | 22100 | 22100 | 22000 | 3254 |
| 446 | 20230724 | 120800 | 3409121050 | 22100 | 22050 | 22100 | 22000 | 815 |
| 447 | 20230724 | 120700 | 3391157900 | 22100 | 22050 | 22100 | 22050 | 565 |
| 448 | 20230724 | 120600 | 3378693200 | 22050 | 22050 | 22100 | 22050 | 106 |
| 449 | 20230724 | 120500 | 3376355750 | 22050 | 22050 | 22100 | 22050 | 1683 |
| 450 | 20230724 | 120400 | 3339245450 | 22100 | 22100 | 22100 | 22050 | 787 |
| 451 | 20230724 | 120300 | 3321888750 | 22100 | 22100 | 22100 | 22050 | 189 |
| 452 | 20230724 | 120200 | 3317713650 | 22100 | 22100 | 22100 | 22050 | 563 |
| 453 | 20230724 | 120100 | 3305285700 | 22050 | 22050 | 22100 | 22050 | 231 |
| 454 | 20230724 | 120000 | 3300191050 | 22050 | 22100 | 22100 | 22050 | 132 |
| 455 | 20230724 | 115900 | 3297277650 | 22100 | 22100 | 22100 | 22050 | 26 |
| 456 | 20230724 | 115800 | 3296703800 | 22100 | 22100 | 22100 | 22050 | 308 |
| 457 | 20230724 | 115700 | 3289906950 | 22100 | 22100 | 22100 | 22050 | 184 |
| 458 | 20230724 | 115600 | 3285842300 | 22050 | 22150 | 22150 | 22050 | 2474 |
| 459 | 20230724 | 115500 | 3231169800 | 22150 | 22100 | 22150 | 22100 | 252 |
| 460 | 20230724 | 115400 | 3225598650 | 22150 | 22200 | 22200 | 22150 | 350 |
| 461 | 20230724 | 115300 | 3217840950 | 22150 | 22150 | 22200 | 22150 | 67 |
| 462 | 20230724 | 115200 | 3216356800 | 22200 | 22150 | 22200 | 22150 | 213 |
| 463 | 20230724 | 115100 | 3211638600 | 22150 | 22200 | 22200 | 22150 | 132 |
| 464 | 20230724 | 115000 | 3208714550 | 22200 | 22150 | 22200 | 22100 | 133 |
| 465 | 20230724 | 114900 | 3205769450 | 22150 | 22150 | 22200 | 22150 | 306 |
| 466 | 20230724 | 114800 | 3198990550 | 22200 | 22150 | 22200 | 22150 | 239 |
| 467 | 20230724 | 114700 | 3193689050 | 22150 | 22150 | 22200 | 22150 | 580 |
| 468 | 20230724 | 114600 | 3180841650 | 22200 | 22150 | 22200 | 22150 | 522 |
| 469 | 20230724 | 114500 | 3169278400 | 22150 | 22150 | 22200 | 22150 | 265 |
| 470 | 20230724 | 114400 | 3163406850 | 22150 | 22150 | 22200 | 22150 | 386 |
| 471 | 20230724 | 114300 | 3154856900 | 22100 | 22150 | 22150 | 22100 | 113 |
| 472 | 20230724 | 114200 | 3152357600 | 22150 | 22150 | 22150 | 22100 | 717 |
| 473 | 20230724 | 114100 | 3136485900 | 22100 | 22150 | 22150 | 22100 | 338 |
| 474 | 20230724 | 114000 | 3129015450 | 22150 | 22200 | 22200 | 22100 | 930 |
| 475 | 20230724 | 113900 | 3108407350 | 22200 | 22200 | 22250 | 22200 | 567 |
| 476 | 20230724 | 113800 | 3095819850 | 22200 | 22250 | 22250 | 22200 | 335 |
| 477 | 20230724 | 113700 | 3088366950 | 22250 | 22300 | 22300 | 22250 | 320 |
| 478 | 20230724 | 113600 | 3081239600 | 22300 | 22300 | 22300 | 22300 | 435 |
| 479 | 20230724 | 113500 | 3071539100 | 22400 | 22350 | 22400 | 22300 | 549 |
| 480 | 20230724 | 113400 | 3059271650 | 22350 | 22350 | 22400 | 22350 | 80 |
| 481 | 20230724 | 113300 | 3057483550 | 22350 | 22350 | 22400 | 22350 | 290 |
| 482 | 20230724 | 113200 | 3051002000 | 22400 | 22400 | 22450 | 22350 | 212 |
| 483 | 20230724 | 113100 | 3046255100 | 22400 | 22400 | 22400 | 22350 | 265 |
| 484 | 20230724 | 113000 | 3040319850 | 22400 | 22350 | 22450 | 22350 | 47 |
| 485 | 20230724 | 112900 | 3039268050 | 22350 | 22400 | 22400 | 22350 | 400 |
| 486 | 20230724 | 112800 | 3030322450 | 22450 | 22400 | 22450 | 22350 | 119 |
| 487 | 20230724 | 112700 | 3027658650 | 22350 | 22300 | 22400 | 22300 | 491 |
| 488 | 20230724 | 112600 | 3016701350 | 22250 | 22300 | 22300 | 22250 | 165 |
| 489 | 20230724 | 112500 | 3013023550 | 22300 | 22250 | 22300 | 22250 | 177 |
| 490 | 20230724 | 112400 | 3009077550 | 22250 | 22200 | 22250 | 22200 | 818 |
| 491 | 20230724 | 112300 | 2990902600 | 22250 | 22200 | 22250 | 22200 | 250 |
| 492 | 20230724 | 112200 | 2985349050 | 22200 | 22200 | 22200 | 22200 | 477 |
| 493 | 20230724 | 112100 | 2974759650 | 22200 | 22150 | 22200 | 22150 | 70 |
| 494 | 20230724 | 112000 | 2973207200 | 22200 | 22200 | 22200 | 22150 | 827 |
| 495 | 20230724 | 111900 | 2954866450 | 22200 | 22200 | 22250 | 22200 | 68 |
| 496 | 20230724 | 111800 | 2953356700 | 22250 | 22200 | 22250 | 22200 | 118 |
| 497 | 20230724 | 111700 | 2950734450 | 22200 | 22200 | 22250 | 22150 | 357 |
| 498 | 20230724 | 111600 | 2942811300 | 22150 | 22150 | 22200 | 22150 | 710 |
| 499 | 20230724 | 111500 | 2927059500 | 22200 | 22200 | 22200 | 22150 | 198 |
| 500 | 20230724 | 111400 | 2922668750 | 22150 | 22150 | 22200 | 22150 | 529 |
| 501 | 20230724 | 111300 | 2910935200 | 22150 | 22150 | 22150 | 22100 | 512 |
| 502 | 20230724 | 111200 | 2899614900 | 22150 | 22200 | 22200 | 22100 | 330 |
| 503 | 20230724 | 111100 | 2892302700 | 22100 | 22150 | 22150 | 22100 | 420 |
| 504 | 20230724 | 111000 | 2883009100 | 22150 | 22150 | 22150 | 22100 | 389 |
| 505 | 20230724 | 110900 | 2874407500 | 22100 | 22200 | 22200 | 22100 | 548 |
| 506 | 20230724 | 110800 | 2862250350 | 22200 | 22200 | 22250 | 22100 | 3960 |
| 507 | 20230724 | 110700 | 2774546300 | 22200 | 22200 | 22250 | 22200 | 1822 |
| 508 | 20230724 | 110600 | 2734097850 | 22250 | 22250 | 22250 | 22200 | 644 |
| 509 | 20230724 | 110500 | 2719769950 | 22250 | 22300 | 22350 | 22250 | 3447 |
| 510 | 20230724 | 110400 | 2642940200 | 22350 | 22300 | 22350 | 22300 | 627 |
| 511 | 20230724 | 110300 | 2628929750 | 22300 | 22350 | 22400 | 22300 | 1643 |
| 512 | 20230724 | 110200 | 2592263250 | 22350 | 22350 | 22400 | 22350 | 1392 |
| 513 | 20230724 | 110100 | 2561151700 | 22350 | 22350 | 22400 | 22350 | 98 |
| 514 | 20230724 | 110000 | 2558960100 | 22400 | 22350 | 22400 | 22350 | 534 |
| 515 | 20230724 | 105900 | 2547019950 | 22350 | 22400 | 22400 | 22350 | 1460 |
| 516 | 20230724 | 105800 | 2514317000 | 22400 | 22400 | 22400 | 22400 | 63 |
| 517 | 20230724 | 105700 | 2512905800 | 22400 | 22450 | 22450 | 22400 | 520 |
| 518 | 20230724 | 105600 | 2501250850 | 22400 | 22500 | 22500 | 22400 | 186 |
| 519 | 20230724 | 105500 | 2497076700 | 22500 | 22450 | 22550 | 22450 | 1984 |
| 520 | 20230724 | 105400 | 2452436700 | 22500 | 22400 | 22500 | 22400 | 391 |
| 521 | 20230724 | 105300 | 2443657850 | 22400 | 22400 | 22450 | 22400 | 930 |
| 522 | 20230724 | 105200 | 2422808150 | 22400 | 22400 | 22450 | 22400 | 146 |
| 523 | 20230724 | 105100 | 2419533700 | 22450 | 22400 | 22450 | 22400 | 240 |
| 524 | 20230724 | 105000 | 2414152550 | 22450 | 22400 | 22450 | 22350 | 821 |
| 525 | 20230724 | 104900 | 2395744050 | 22400 | 22350 | 22400 | 22350 | 196 |
| 526 | 20230724 | 104800 | 2391355850 | 22350 | 22350 | 22350 | 22350 | 965 |
| 527 | 20230724 | 104700 | 2369788100 | 22350 | 22450 | 22450 | 22350 | 3133 |
| 528 | 20230724 | 104600 | 2299633450 | 22450 | 22400 | 22500 | 22400 | 211 |
| 529 | 20230724 | 104500 | 2294897750 | 22450 | 22450 | 22450 | 22400 | 258 |
| 530 | 20230724 | 104400 | 2289112250 | 22450 | 22500 | 22500 | 22450 | 1475 |
| 531 | 20230724 | 104300 | 2255993750 | 22500 | 22450 | 22500 | 22450 | 586 |
| 532 | 20230724 | 104200 | 2242811650 | 22500 | 22450 | 22500 | 22450 | 287 |
| 533 | 20230724 | 104100 | 2236356600 | 22500 | 22450 | 22500 | 22450 | 676 |
| 534 | 20230724 | 104000 | 2221158100 | 22450 | 22400 | 22500 | 22400 | 763 |
| 535 | 20230724 | 103900 | 2204028700 | 22400 | 22400 | 22450 | 22400 | 72 |
| 536 | 20230724 | 103800 | 2202415750 | 22400 | 22500 | 22500 | 22400 | 447 |
| 537 | 20230724 | 103700 | 2192381950 | 22500 | 22450 | 22500 | 22450 | 202 |
| 538 | 20230724 | 103600 | 2187841600 | 22450 | 22450 | 22500 | 22450 | 285 |
| 539 | 20230724 | 103500 | 2181443150 | 22500 | 22400 | 22500 | 22400 | 697 |
| 540 | 20230724 | 103400 | 2165776750 | 22400 | 22450 | 22450 | 22400 | 470 |
| 541 | 20230724 | 103300 | 2155240150 | 22400 | 22500 | 22500 | 22400 | 1425 |
| 542 | 20230724 | 103200 | 2123252050 | 22550 | 22450 | 22550 | 22400 | 760 |
| 543 | 20230724 | 103100 | 2106160450 | 22450 | 22400 | 22450 | 22400 | 1699 |
| 544 | 20230724 | 103000 | 2068102550 | 22450 | 22400 | 22500 | 22400 | 657 |
| 545 | 20230724 | 102900 | 2053353000 | 22350 | 22350 | 22400 | 22350 | 425 |
| 546 | 20230724 | 102800 | 2043853200 | 22350 | 22450 | 22550 | 22350 | 2903 |
| 547 | 20230724 | 102700 | 1978789000 | 22400 | 22400 | 22450 | 22400 | 619 |
| 548 | 20230724 | 102600 | 1964923350 | 22400 | 22400 | 22450 | 22400 | 2025 |
| 549 | 20230724 | 102500 | 1919549700 | 22400 | 22500 | 22500 | 22400 | 3321 |
| 550 | 20230724 | 102400 | 1844938900 | 22550 | 22700 | 22700 | 22550 | 3685 |
| 551 | 20230724 | 102300 | 1761684200 | 22700 | 22750 | 22750 | 22700 | 1019 |
| 552 | 20230724 | 102200 | 1738547000 | 22750 | 22700 | 22800 | 22700 | 280 |
| 553 | 20230724 | 102100 | 1732188850 | 22800 | 22750 | 22800 | 22700 | 438 |
| 554 | 20230724 | 102000 | 1722229850 | 22750 | 22700 | 22800 | 22700 | 147 |
| 555 | 20230724 | 101900 | 1718887900 | 22750 | 22800 | 22800 | 22750 | 1134 |
| 556 | 20230724 | 101800 | 1693067400 | 22750 | 22750 | 22750 | 22700 | 229 |
| 557 | 20230724 | 101700 | 1687858450 | 22700 | 22800 | 22800 | 22700 | 3429 |
| 558 | 20230724 | 101600 | 1609828800 | 22850 | 22850 | 22900 | 22800 | 408 |
| 559 | 20230724 | 101500 | 1600511800 | 22850 | 22850 | 22950 | 22850 | 2267 |
| 560 | 20230724 | 101400 | 1548648850 | 22850 | 22850 | 22850 | 22800 | 462 |
| 561 | 20230724 | 101300 | 1538109250 | 22800 | 22850 | 22850 | 22800 | 71 |
| 562 | 20230724 | 101200 | 1536488000 | 22900 | 22900 | 22900 | 22800 | 900 |
| 563 | 20230724 | 101100 | 1515917950 | 22900 | 22950 | 22950 | 22900 | 374 |
| 564 | 20230724 | 101000 | 1507353200 | 22900 | 22900 | 22900 | 22900 | 398 |
| 565 | 20230724 | 100900 | 1498239000 | 22850 | 22900 | 22900 | 22850 | 327 |
| 566 | 20230724 | 100800 | 1490766550 | 22900 | 22850 | 22900 | 22850 | 1052 |
| 567 | 20230724 | 100700 | 1466704950 | 22850 | 22850 | 22850 | 22800 | 1180 |
| 568 | 20230724 | 100600 | 1439748250 | 22850 | 22850 | 22850 | 22800 | 506 |
| 569 | 20230724 | 100500 | 1428188850 | 22850 | 22900 | 22950 | 22850 | 658 |
| 570 | 20230724 | 100400 | 1413145950 | 22900 | 22950 | 22950 | 22850 | 3938 |
| 571 | 20230724 | 100300 | 1323100250 | 22950 | 23050 | 23050 | 22950 | 6136 |
| 572 | 20230724 | 100200 | 1181979650 | 23150 | 23200 | 23200 | 23050 | 6403 |
| 573 | 20230724 | 100100 | 1033982800 | 23200 | 23250 | 23250 | 23150 | 849 |
| 574 | 20230724 | 100000 | 1014258100 | 23250 | 23200 | 23250 | 23200 | 518 |
| 575 | 20230724 | 095900 | 1002218400 | 23250 | 23200 | 23250 | 23150 | 171 |
| 576 | 20230724 | 095800 | 998256250 | 23200 | 23250 | 23250 | 23200 | 139 |
| 577 | 20230724 | 095700 | 995030450 | 23200 | 23200 | 23250 | 23200 | 40 |
| 578 | 20230724 | 095600 | 994101900 | 23200 | 23150 | 23200 | 23150 | 555 |
| 579 | 20230724 | 095500 | 981247800 | 23200 | 23200 | 23200 | 23150 | 256 |
| 580 | 20230724 | 095400 | 975309950 | 23200 | 23200 | 23200 | 23150 | 607 |
| 581 | 20230724 | 095300 | 961228650 | 23200 | 23200 | 23300 | 23200 | 1354 |
| 582 | 20230724 | 095200 | 929807100 | 23250 | 23200 | 23300 | 23200 | 217 |
| 583 | 20230724 | 095100 | 924762450 | 23250 | 23300 | 23300 | 23250 | 453 |
| 584 | 20230724 | 095000 | 914230000 | 23250 | 23250 | 23300 | 23250 | 94 |
| 585 | 20230724 | 094900 | 912043850 | 23250 | 23300 | 23300 | 23250 | 239 |
| 586 | 20230724 | 094800 | 906485650 | 23250 | 23300 | 23300 | 23250 | 63 |
| 587 | 20230724 | 094700 | 905020600 | 23250 | 23250 | 23250 | 23200 | 914 |
| 588 | 20230724 | 094600 | 883790300 | 23250 | 23250 | 23250 | 23200 | 1307 |
| 589 | 20230724 | 094500 | 853465050 | 23200 | 23200 | 23300 | 23200 | 316 |
| 590 | 20230724 | 094400 | 846132350 | 23300 | 23350 | 23350 | 23250 | 2257 |
| 591 | 20230724 | 094300 | 793563000 | 23400 | 23450 | 23450 | 23350 | 948 |
| 592 | 20230724 | 094200 | 771423200 | 23450 | 23450 | 23450 | 23350 | 382 |
| 593 | 20230724 | 094100 | 762484250 | 23400 | 23450 | 23450 | 23400 | 347 |
| 594 | 20230724 | 094000 | 754364400 | 23400 | 23450 | 23450 | 23400 | 545 |
| 595 | 20230724 | 093900 | 741606200 | 23450 | 23450 | 23450 | 23400 | 298 |
| 596 | 20230724 | 093800 | 734629800 | 23450 | 23450 | 23450 | 23400 | 276 |
| 597 | 20230724 | 093700 | 728158950 | 23500 | 23500 | 23500 | 23450 | 30 |
| 598 | 20230724 | 093600 | 727454800 | 23500 | 23450 | 23500 | 23400 | 302 |
| 599 | 20230724 | 093500 | 720384800 | 23400 | 23500 | 23500 | 23400 | 580 |
| 600 | 20230724 | 093400 | 706783050 | 23450 | 23550 | 23550 | 23450 | 744 |
| 601 | 20230724 | 093300 | 689300600 | 23500 | 23550 | 23600 | 23500 | 311 |
| 602 | 20230724 | 093200 | 681978850 | 23550 | 23550 | 23600 | 23550 | 179 |
| 603 | 20230724 | 093100 | 677762900 | 23550 | 23500 | 23600 | 23500 | 107 |
| 604 | 20230724 | 093000 | 675240350 | 23450 | 23450 | 23450 | 23400 | 866 |
| 605 | 20230724 | 092900 | 654965950 | 23450 | 23450 | 23500 | 23400 | 236 |
| 606 | 20230724 | 092800 | 649431650 | 23400 | 23500 | 23500 | 23400 | 560 |
| 607 | 20230724 | 092700 | 636302100 | 23500 | 23600 | 23600 | 23500 | 152 |
| 608 | 20230724 | 092600 | 632728100 | 23600 | 23550 | 23600 | 23500 | 75 |
| 609 | 20230724 | 092500 | 630961150 | 23550 | 23550 | 23600 | 23550 | 944 |
| 610 | 20230724 | 092400 | 608727800 | 23550 | 23500 | 23550 | 23500 | 70 |
| 611 | 20230724 | 092300 | 607082500 | 23500 | 23500 | 23500 | 23450 | 225 |
| 612 | 20230724 | 092200 | 601798150 | 23500 | 23500 | 23500 | 23450 | 1078 |
| 613 | 20230724 | 092100 | 576507100 | 23550 | 23550 | 23600 | 23500 | 267 |
| 614 | 20230724 | 092000 | 570230550 | 23600 | 23600 | 23600 | 23550 | 134 |
| 615 | 20230724 | 091900 | 567069500 | 23600 | 23650 | 23650 | 23500 | 1562 |
| 616 | 20230724 | 091800 | 530316950 | 23600 | 23600 | 23650 | 23600 | 38 |
| 617 | 20230724 | 091700 | 529419650 | 23650 | 23600 | 23650 | 23550 | 311 |
| 618 | 20230724 | 091600 | 522087700 | 23600 | 23650 | 23700 | 23600 | 128 |
| 619 | 20230724 | 091500 | 519061950 | 23700 | 23550 | 23700 | 23550 | 321 |
| 620 | 20230724 | 091400 | 511471050 | 23600 | 23750 | 23800 | 23550 | 945 |
| 621 | 20230724 | 091300 | 489056850 | 23750 | 23500 | 23750 | 23450 | 1262 |
| 622 | 20230724 | 091200 | 459307750 | 23500 | 23600 | 23600 | 23500 | 2368 |
| 623 | 20230724 | 091100 | 403630200 | 23550 | 23550 | 23600 | 23500 | 1397 |
| 624 | 20230724 | 091000 | 370725250 | 23600 | 23600 | 23600 | 23550 | 899 |
| 625 | 20230724 | 090900 | 349551700 | 23550 | 23600 | 23600 | 23550 | 626 |
| 626 | 20230724 | 090800 | 334794100 | 23600 | 23650 | 23650 | 23600 | 1902 |
| 627 | 20230724 | 090700 | 289894900 | 23650 | 23650 | 23700 | 23600 | 1390 |
| 628 | 20230724 | 090600 | 257071950 | 23600 | 23600 | 23650 | 23550 | 1995 |
| 629 | 20230724 | 090500 | 210016150 | 23600 | 23650 | 23650 | 23500 | 1195 |
| 630 | 20230724 | 090400 | 181856550 | 23650 | 23700 | 23700 | 23650 | 346 |
| 631 | 20230724 | 090300 | 173667300 | 23700 | 23800 | 23800 | 23700 | 377 |
| 632 | 20230724 | 090200 | 164720250 | 23800 | 23900 | 23900 | 23800 | 3354 |
| 633 | 20230724 | 090100 | 84733200 | 23900 | 24000 | 24000 | 23850 | 636 |
| 634 | 20230724 | 090000 | 69533000 | 24000 | 24000 | 24000 | 23950 | 2896 |