32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 3 | 20230724 | 190700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230724 | 190600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230724 | 190500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230724 | 190400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230724 | 190300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230724 | 190200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230724 | 190100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230724 | 190000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230724 | 185900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230724 | 185800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230724 | 185700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230724 | 185600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230724 | 185500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230724 | 185400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230724 | 185300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230724 | 185200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230724 | 185100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230724 | 185000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230724 | 184900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230724 | 184800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230724 | 184700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230724 | 184600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230724 | 184500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230724 | 184400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230724 | 184300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230724 | 184200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230724 | 184100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230724 | 184000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230724 | 183900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230724 | 183800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 33 | 20230724 | 183700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230724 | 183600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230724 | 183500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230724 | 183400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230724 | 183300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230724 | 183200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230724 | 183100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230724 | 183000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230724 | 182900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230724 | 182800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230724 | 182700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230724 | 182600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230724 | 182500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230724 | 182400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230724 | 182300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230724 | 182200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230724 | 182100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230724 | 182000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230724 | 181900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230724 | 181800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230724 | 181700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230724 | 181600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230724 | 181500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230724 | 181400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230724 | 181300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230724 | 181200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230724 | 181100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230724 | 181000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230724 | 180900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230724 | 180800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 63 | 20230724 | 180700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230724 | 180600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230724 | 180500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230724 | 180400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230724 | 180300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230724 | 180200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230724 | 180100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230724 | 180000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230724 | 175900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230724 | 175800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230724 | 175700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230724 | 175600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230724 | 175500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230724 | 175400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230724 | 175300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230724 | 175200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230724 | 175100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230724 | 175000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230724 | 174900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230724 | 174800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230724 | 174700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230724 | 174600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230724 | 174500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230724 | 174400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230724 | 174300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230724 | 174200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230724 | 174100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230724 | 174000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230724 | 173900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230724 | 173800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 93 | 20230724 | 173700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230724 | 173600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230724 | 173500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230724 | 173400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230724 | 173300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230724 | 173200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230724 | 173100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230724 | 173000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230724 | 172900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230724 | 172800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230724 | 172700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230724 | 172600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230724 | 172500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230724 | 172400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230724 | 172300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230724 | 172200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230724 | 172100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230724 | 172000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230724 | 171900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230724 | 171800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230724 | 171700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230724 | 171600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230724 | 171500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230724 | 171400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230724 | 171300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230724 | 171200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230724 | 171100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230724 | 171000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230724 | 170900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230724 | 170800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 123 | 20230724 | 170700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230724 | 170600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230724 | 170500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230724 | 170400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230724 | 170300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230724 | 170200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230724 | 170100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230724 | 170000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230724 | 165900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230724 | 165800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230724 | 165700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230724 | 165600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230724 | 165500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230724 | 165400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230724 | 165300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230724 | 165200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230724 | 165100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230724 | 165000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230724 | 164900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230724 | 164800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230724 | 164700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230724 | 164600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230724 | 164500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230724 | 164400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230724 | 164300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230724 | 164200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230724 | 164100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230724 | 164000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230724 | 163900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230724 | 163800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 153 | 20230724 | 163700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230724 | 163600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230724 | 163500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230724 | 163400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230724 | 163300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230724 | 163200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230724 | 163100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230724 | 163000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230724 | 162900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230724 | 162800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230724 | 162700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230724 | 162600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230724 | 162500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230724 | 162400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230724 | 162300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230724 | 162200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230724 | 162100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230724 | 162000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230724 | 161900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230724 | 161800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230724 | 161700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230724 | 161600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230724 | 161500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230724 | 161400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230724 | 161300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230724 | 161200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230724 | 161100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230724 | 161000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230724 | 160900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230724 | 160800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 183 | 20230724 | 160700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230724 | 160600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230724 | 160500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230724 | 160400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230724 | 160300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230724 | 160200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230724 | 160100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230724 | 160000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230724 | 155900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230724 | 155800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230724 | 155700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230724 | 155600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230724 | 155500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230724 | 155400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230724 | 155300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230724 | 155200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230724 | 155100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230724 | 155000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230724 | 154900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230724 | 154800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230724 | 154700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230724 | 154600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230724 | 154500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230724 | 154400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230724 | 154300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230724 | 154200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230724 | 154100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230724 | 154000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230724 | 153900 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230724 | 153800 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 213 | 20230724 | 153700 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230724 | 153600 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230724 | 153500 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230724 | 153400 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230724 | 153300 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230724 | 153200 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230724 | 153100 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230724 | 153000 | 5707239200 | 24750 | 24750 | 24750 | 24750 | 5378 |
| 221 | 20230724 | 152900 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 222 | 20230724 | 152800 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 223 | 20230724 | 152700 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 224 | 20230724 | 152600 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 225 | 20230724 | 152500 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 226 | 20230724 | 152400 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 227 | 20230724 | 152300 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 228 | 20230724 | 152200 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 229 | 20230724 | 152100 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 230 | 20230724 | 152000 | 5574133700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 231 | 20230724 | 151900 | 5574133700 | 24850 | 24850 | 24850 | 24800 | 398 |
| 232 | 20230724 | 151800 | 5564250650 | 24850 | 24750 | 24850 | 24750 | 612 |
| 233 | 20230724 | 151700 | 5549046500 | 24800 | 24800 | 24850 | 24800 | 710 |
| 234 | 20230724 | 151600 | 5531437800 | 24850 | 24800 | 24850 | 24800 | 247 |
| 235 | 20230724 | 151500 | 5525310350 | 24800 | 24850 | 24850 | 24750 | 403 |
| 236 | 20230724 | 151400 | 5515329600 | 24850 | 24850 | 24850 | 24750 | 394 |
| 237 | 20230724 | 151300 | 5505554700 | 24800 | 24750 | 24850 | 24750 | 255 |
| 238 | 20230724 | 151200 | 5499230200 | 24800 | 24800 | 24800 | 24750 | 543 |
| 239 | 20230724 | 151100 | 5485784650 | 24750 | 24850 | 24850 | 24750 | 416 |
| 240 | 20230724 | 151000 | 5475465800 | 24800 | 24750 | 24850 | 24750 | 321 |
| 241 | 20230724 | 150900 | 5467506350 | 24750 | 24800 | 24800 | 24750 | 337 |
| 242 | 20230724 | 150800 | 5459158200 | 24800 | 24800 | 24850 | 24800 | 387 |
| 243 | 20230724 | 150700 | 5449557200 | 24800 | 24800 | 24850 | 24750 | 363 |
| 244 | 20230724 | 150600 | 5440568200 | 24750 | 24750 | 24800 | 24750 | 969 |
| 245 | 20230724 | 150500 | 5416546950 | 24800 | 24800 | 24800 | 24750 | 751 |
| 246 | 20230724 | 150400 | 5397934250 | 24750 | 24800 | 24800 | 24750 | 349 |
| 247 | 20230724 | 150300 | 5389294300 | 24800 | 24750 | 24800 | 24750 | 186 |
| 248 | 20230724 | 150200 | 5384690750 | 24700 | 24750 | 24800 | 24700 | 256 |
| 249 | 20230724 | 150100 | 5378361000 | 24700 | 24700 | 24750 | 24700 | 294 |
| 250 | 20230724 | 150000 | 5371095000 | 24750 | 24700 | 24800 | 24700 | 260 |
| 251 | 20230724 | 145900 | 5364664950 | 24750 | 24750 | 24800 | 24750 | 159 |
| 252 | 20230724 | 145800 | 5360729400 | 24800 | 24750 | 24800 | 24700 | 361 |
| 253 | 20230724 | 145700 | 5351791550 | 24750 | 24800 | 24800 | 24700 | 325 |
| 254 | 20230724 | 145600 | 5343746700 | 24800 | 24750 | 24800 | 24700 | 260 |
| 255 | 20230724 | 145500 | 5337309950 | 24750 | 24750 | 24800 | 24750 | 366 |
| 256 | 20230724 | 145400 | 5328249150 | 24800 | 24800 | 24800 | 24750 | 216 |
| 257 | 20230724 | 145300 | 5322900400 | 24800 | 24750 | 24800 | 24750 | 356 |
| 258 | 20230724 | 145200 | 5314089300 | 24750 | 24850 | 24850 | 24750 | 500 |
| 259 | 20230724 | 145100 | 5301707000 | 24800 | 24750 | 24800 | 24750 | 328 |
| 260 | 20230724 | 145000 | 5293585700 | 24800 | 24800 | 24800 | 24750 | 292 |
| 261 | 20230724 | 144900 | 5286356900 | 24800 | 24750 | 24800 | 24750 | 217 |
| 262 | 20230724 | 144800 | 5280984300 | 24800 | 24800 | 24800 | 24750 | 315 |
| 263 | 20230724 | 144700 | 5273185800 | 24800 | 24800 | 24800 | 24750 | 214 |
| 264 | 20230724 | 144600 | 5267887050 | 24750 | 24800 | 24800 | 24750 | 739 |
| 265 | 20230724 | 144500 | 5249584750 | 24750 | 24800 | 24800 | 24750 | 201 |
| 266 | 20230724 | 144400 | 5244608250 | 24750 | 24750 | 24800 | 24750 | 316 |
| 267 | 20230724 | 144300 | 5236784750 | 24700 | 24750 | 24800 | 24700 | 307 |
| 268 | 20230724 | 144200 | 5229184700 | 24800 | 24750 | 24800 | 24700 | 341 |
| 269 | 20230724 | 144100 | 5220742200 | 24750 | 24750 | 24800 | 24750 | 861 |
| 270 | 20230724 | 144000 | 5199430950 | 24750 | 24750 | 24800 | 24700 | 945 |
| 271 | 20230724 | 143900 | 5176050450 | 24750 | 24750 | 24800 | 24750 | 286 |
| 272 | 20230724 | 143800 | 5168967900 | 24750 | 24800 | 24800 | 24750 | 181 |
| 273 | 20230724 | 143700 | 5164486350 | 24750 | 24750 | 24800 | 24750 | 349 |
| 274 | 20230724 | 143600 | 5155846800 | 24750 | 24750 | 24800 | 24750 | 234 |
| 275 | 20230724 | 143500 | 5150053950 | 24750 | 24800 | 24800 | 24750 | 345 |
| 276 | 20230724 | 143400 | 5141506350 | 24750 | 24800 | 24800 | 24750 | 299 |
| 277 | 20230724 | 143300 | 5134104350 | 24750 | 24800 | 24800 | 24750 | 504 |
| 278 | 20230724 | 143200 | 5121628550 | 24750 | 24750 | 24800 | 24750 | 511 |
| 279 | 20230724 | 143100 | 5108977900 | 24750 | 24750 | 24800 | 24750 | 242 |
| 280 | 20230724 | 143000 | 5102986650 | 24750 | 24750 | 24750 | 24750 | 390 |
| 281 | 20230724 | 142900 | 5093334150 | 24800 | 24750 | 24800 | 24750 | 341 |
| 282 | 20230724 | 142800 | 5084890600 | 24750 | 24800 | 24800 | 24750 | 106 |
| 283 | 20230724 | 142700 | 5082265050 | 24750 | 24750 | 24800 | 24750 | 340 |
| 284 | 20230724 | 142600 | 5073848300 | 24750 | 24800 | 24800 | 24750 | 410 |
| 285 | 20230724 | 142500 | 5063696400 | 24750 | 24750 | 24800 | 24750 | 205 |
| 286 | 20230724 | 142400 | 5058620750 | 24750 | 24750 | 24800 | 24750 | 241 |
| 287 | 20230724 | 142300 | 5052654200 | 24750 | 24800 | 24800 | 24750 | 387 |
| 288 | 20230724 | 142200 | 5043074050 | 24750 | 24800 | 24800 | 24750 | 291 |
| 289 | 20230724 | 142100 | 5035870350 | 24750 | 24750 | 24850 | 24750 | 378 |
| 290 | 20230724 | 142000 | 5026497950 | 24750 | 24800 | 24800 | 24750 | 423 |
| 291 | 20230724 | 141900 | 5016020950 | 24800 | 24850 | 24850 | 24800 | 299 |
| 292 | 20230724 | 141800 | 5008604000 | 24800 | 24800 | 24800 | 24750 | 410 |
| 293 | 20230724 | 141700 | 4998451300 | 24800 | 24800 | 24800 | 24750 | 106 |
| 294 | 20230724 | 141600 | 4995826000 | 24750 | 24750 | 24800 | 24750 | 365 |
| 295 | 20230724 | 141500 | 4986791250 | 24750 | 24750 | 24800 | 24750 | 304 |
| 296 | 20230724 | 141400 | 4979261050 | 24800 | 24750 | 24800 | 24750 | 171 |
| 297 | 20230724 | 141300 | 4975025250 | 24750 | 24800 | 24800 | 24750 | 602 |
| 298 | 20230724 | 141200 | 4960110750 | 24800 | 24750 | 24800 | 24700 | 629 |
| 299 | 20230724 | 141100 | 4944533000 | 24800 | 24750 | 24800 | 24750 | 417 |
| 300 | 20230724 | 141000 | 4934208650 | 24800 | 24800 | 24800 | 24700 | 257 |
| 301 | 20230724 | 140900 | 4927848250 | 24750 | 24750 | 24800 | 24750 | 382 |
| 302 | 20230724 | 140800 | 4918392000 | 24750 | 24750 | 24800 | 24700 | 513 |
| 303 | 20230724 | 140700 | 4905689550 | 24800 | 24750 | 24800 | 24750 | 207 |
| 304 | 20230724 | 140600 | 4900564450 | 24750 | 24750 | 24800 | 24700 | 420 |
| 305 | 20230724 | 140500 | 4890166850 | 24750 | 24750 | 24800 | 24750 | 488 |
| 306 | 20230724 | 140400 | 4878085050 | 24750 | 24750 | 24800 | 24750 | 595 |
| 307 | 20230724 | 140300 | 4863357050 | 24800 | 24750 | 24800 | 24750 | 496 |
| 308 | 20230724 | 140200 | 4851078100 | 24700 | 24700 | 24750 | 24700 | 287 |
| 309 | 20230724 | 140100 | 4843985950 | 24700 | 24750 | 24750 | 24700 | 238 |
| 310 | 20230724 | 140000 | 4838103900 | 24750 | 24750 | 24800 | 24700 | 476 |
| 311 | 20230724 | 135900 | 4826325500 | 24750 | 24750 | 24800 | 24750 | 297 |
| 312 | 20230724 | 135800 | 4818973000 | 24750 | 24700 | 24750 | 24700 | 352 |
| 313 | 20230724 | 135700 | 4810267800 | 24700 | 24750 | 24800 | 24700 | 236 |
| 314 | 20230724 | 135600 | 4804428050 | 24700 | 24700 | 24750 | 24700 | 390 |
| 315 | 20230724 | 135500 | 4794790750 | 24700 | 24750 | 24750 | 24700 | 396 |
| 316 | 20230724 | 135400 | 4785004700 | 24700 | 24750 | 24750 | 24700 | 344 |
| 317 | 20230724 | 135300 | 4776504200 | 24700 | 24750 | 24750 | 24700 | 405 |
| 318 | 20230724 | 135200 | 4766496600 | 24700 | 24750 | 24750 | 24700 | 1422 |
| 319 | 20230724 | 135100 | 4731315300 | 24700 | 24700 | 24750 | 24700 | 400 |
| 320 | 20230724 | 135000 | 4721433550 | 24700 | 24700 | 24750 | 24700 | 366 |
| 321 | 20230724 | 134900 | 4712389650 | 24700 | 24700 | 24750 | 24700 | 311 |
| 322 | 20230724 | 134800 | 4704706000 | 24750 | 24700 | 24750 | 24700 | 401 |
| 323 | 20230724 | 134700 | 4694795300 | 24750 | 24700 | 24750 | 24700 | 323 |
| 324 | 20230724 | 134600 | 4686811700 | 24750 | 24700 | 24750 | 24700 | 282 |
| 325 | 20230724 | 134500 | 4679844500 | 24700 | 24750 | 24750 | 24700 | 407 |
| 326 | 20230724 | 134400 | 4669784750 | 24700 | 24700 | 24750 | 24700 | 260 |
| 327 | 20230724 | 134300 | 4663360950 | 24700 | 24750 | 24750 | 24700 | 281 |
| 328 | 20230724 | 134200 | 4656418350 | 24700 | 24700 | 24750 | 24700 | 445 |
| 329 | 20230724 | 134100 | 4645416950 | 24700 | 24750 | 24750 | 24700 | 2532 |
| 330 | 20230724 | 134000 | 4582865050 | 24700 | 24750 | 24750 | 24700 | 606 |
| 331 | 20230724 | 133900 | 4567878900 | 24700 | 24750 | 24750 | 24700 | 269 |
| 332 | 20230724 | 133800 | 4561230050 | 24750 | 24700 | 24750 | 24700 | 742 |
| 333 | 20230724 | 133700 | 4542880850 | 24750 | 24700 | 24750 | 24700 | 419 |
| 334 | 20230724 | 133600 | 4532522550 | 24700 | 24750 | 24750 | 24700 | 293 |
| 335 | 20230724 | 133500 | 4525278300 | 24750 | 24750 | 24800 | 24700 | 855 |
| 336 | 20230724 | 133400 | 4504115600 | 24700 | 24750 | 24750 | 24700 | 422 |
| 337 | 20230724 | 133300 | 4493686700 | 24750 | 24750 | 24750 | 24700 | 519 |
| 338 | 20230724 | 133200 | 4480853950 | 24750 | 24700 | 24750 | 24700 | 1353 |
| 339 | 20230724 | 133100 | 4447400400 | 24700 | 24750 | 24750 | 24700 | 586 |
| 340 | 20230724 | 133000 | 4432913450 | 24750 | 24700 | 24750 | 24700 | 1042 |
| 341 | 20230724 | 132900 | 4407171450 | 24750 | 24750 | 24750 | 24700 | 218 |
| 342 | 20230724 | 132800 | 4401780600 | 24750 | 24750 | 24750 | 24700 | 390 |
| 343 | 20230724 | 132700 | 4392145200 | 24750 | 24750 | 24750 | 24700 | 1141 |
| 344 | 20230724 | 132600 | 4363939050 | 24750 | 24700 | 24750 | 24700 | 599 |
| 345 | 20230724 | 132500 | 4349131000 | 24700 | 24700 | 24750 | 24700 | 135 |
| 346 | 20230724 | 132400 | 4345795050 | 24700 | 24700 | 24750 | 24700 | 510 |
| 347 | 20230724 | 132300 | 4333196150 | 24700 | 24700 | 24750 | 24700 | 1962 |
| 348 | 20230724 | 132200 | 4284731300 | 24700 | 24750 | 24750 | 24700 | 428 |
| 349 | 20230724 | 132100 | 4274150050 | 24750 | 24700 | 24750 | 24700 | 271 |
| 350 | 20230724 | 132000 | 4267446250 | 24750 | 24700 | 24800 | 24700 | 596 |
| 351 | 20230724 | 131900 | 4252698150 | 24750 | 24700 | 24800 | 24700 | 690 |
| 352 | 20230724 | 131800 | 4235613300 | 24750 | 24750 | 24750 | 24750 | 50 |
| 353 | 20230724 | 131700 | 4234375800 | 24750 | 24800 | 24800 | 24700 | 392 |
| 354 | 20230724 | 131600 | 4224680750 | 24800 | 24750 | 24800 | 24750 | 434 |
| 355 | 20230724 | 131500 | 4213937450 | 24800 | 24700 | 24800 | 24700 | 236 |
| 356 | 20230724 | 131400 | 4208097800 | 24700 | 24750 | 24750 | 24700 | 177 |
| 357 | 20230724 | 131300 | 4203724350 | 24750 | 24700 | 24750 | 24700 | 661 |
| 358 | 20230724 | 131200 | 4187382000 | 24750 | 24750 | 24750 | 24700 | 342 |
| 359 | 20230724 | 131100 | 4178923750 | 24750 | 24700 | 24750 | 24700 | 357 |
| 360 | 20230724 | 131000 | 4170096050 | 24700 | 24750 | 24750 | 24700 | 283 |
| 361 | 20230724 | 130900 | 4163095250 | 24750 | 24750 | 24800 | 24700 | 386 |
| 362 | 20230724 | 130800 | 4153549500 | 24700 | 24750 | 24750 | 24700 | 120 |
| 363 | 20230724 | 130700 | 4150582650 | 24750 | 24750 | 24750 | 24700 | 493 |
| 364 | 20230724 | 130600 | 4138391150 | 24750 | 24700 | 24800 | 24700 | 635 |
| 365 | 20230724 | 130500 | 4122677450 | 24750 | 24750 | 24750 | 24750 | 382 |
| 366 | 20230724 | 130400 | 4113222950 | 24800 | 24750 | 24800 | 24700 | 202 |
| 367 | 20230724 | 130300 | 4108226650 | 24750 | 24750 | 24750 | 24700 | 315 |
| 368 | 20230724 | 130200 | 4100435400 | 24750 | 24750 | 24800 | 24700 | 365 |
| 369 | 20230724 | 130100 | 4091399450 | 24750 | 24800 | 24800 | 24750 | 262 |
| 370 | 20230724 | 130000 | 4084910400 | 24750 | 24750 | 24800 | 24700 | 352 |
| 371 | 20230724 | 125900 | 4076195400 | 24750 | 24750 | 24750 | 24750 | 1236 |
| 372 | 20230724 | 125800 | 4045604400 | 24750 | 24750 | 24750 | 24750 | 170 |
| 373 | 20230724 | 125700 | 4041396900 | 24700 | 24700 | 24800 | 24700 | 295 |
| 374 | 20230724 | 125600 | 4034095600 | 24750 | 24750 | 24750 | 24700 | 202 |
| 375 | 20230724 | 125500 | 4029099400 | 24700 | 24750 | 24800 | 24700 | 226 |
| 376 | 20230724 | 125400 | 4023505550 | 24750 | 24750 | 24800 | 24700 | 962 |
| 377 | 20230724 | 125300 | 3999695450 | 24700 | 24750 | 24750 | 24700 | 701 |
| 378 | 20230724 | 125200 | 3982345750 | 24750 | 24700 | 24750 | 24700 | 1239 |
| 379 | 20230724 | 125100 | 3951685550 | 24700 | 24700 | 24750 | 24700 | 306 |
| 380 | 20230724 | 125000 | 3944119250 | 24750 | 24750 | 24750 | 24700 | 112 |
| 381 | 20230724 | 124900 | 3941350550 | 24750 | 24750 | 24800 | 24700 | 74 |
| 382 | 20230724 | 124800 | 3939520900 | 24750 | 24750 | 24800 | 24750 | 397 |
| 383 | 20230724 | 124700 | 3929693100 | 24750 | 24750 | 24750 | 24750 | 37 |
| 384 | 20230724 | 124600 | 3928777350 | 24750 | 24750 | 24750 | 24750 | 166 |
| 385 | 20230724 | 124500 | 3924668850 | 24800 | 24800 | 24800 | 24700 | 194 |
| 386 | 20230724 | 124400 | 3919865800 | 24750 | 24750 | 24750 | 24700 | 1418 |
| 387 | 20230724 | 124300 | 3884770400 | 24750 | 24750 | 24800 | 24750 | 830 |
| 388 | 20230724 | 124200 | 3864224000 | 24800 | 24700 | 24800 | 24700 | 316 |
| 389 | 20230724 | 124100 | 3856404300 | 24750 | 24750 | 24800 | 24700 | 227 |
| 390 | 20230724 | 124000 | 3850796450 | 24750 | 24750 | 24800 | 24750 | 1327 |
| 391 | 20230724 | 123900 | 3817950900 | 24750 | 24750 | 24800 | 24700 | 4171 |
| 392 | 20230724 | 123800 | 3714719400 | 24750 | 24750 | 24800 | 24750 | 467 |
| 393 | 20230724 | 123700 | 3703160900 | 24750 | 24750 | 24800 | 24750 | 208 |
| 394 | 20230724 | 123600 | 3698010900 | 24750 | 24750 | 24800 | 24750 | 295 |
| 395 | 20230724 | 123500 | 3690707950 | 24750 | 24750 | 24800 | 24750 | 453 |
| 396 | 20230724 | 123400 | 3679493450 | 24750 | 24750 | 24800 | 24750 | 1056 |
| 397 | 20230724 | 123300 | 3653355450 | 24750 | 24800 | 24800 | 24750 | 371 |
| 398 | 20230724 | 123200 | 3644163900 | 24750 | 24800 | 24800 | 24750 | 208 |
| 399 | 20230724 | 123100 | 3639013900 | 24750 | 24750 | 24800 | 24750 | 1007 |
| 400 | 20230724 | 123000 | 3614089750 | 24750 | 24750 | 24800 | 24750 | 432 |
| 401 | 20230724 | 122900 | 3603397500 | 24750 | 24750 | 24800 | 24750 | 127 |
| 402 | 20230724 | 122800 | 3600253150 | 24800 | 24800 | 24800 | 24750 | 259 |
| 403 | 20230724 | 122700 | 3593833400 | 24750 | 24800 | 24800 | 24750 | 75 |
| 404 | 20230724 | 122600 | 3591976650 | 24750 | 24750 | 24800 | 24750 | 511 |
| 405 | 20230724 | 122500 | 3579329350 | 24750 | 24750 | 24750 | 24750 | 391 |
| 406 | 20230724 | 122400 | 3569652100 | 24800 | 24800 | 24800 | 24750 | 7108 |
| 407 | 20230724 | 122300 | 3393383150 | 24850 | 24800 | 24850 | 24800 | 1128 |
| 408 | 20230724 | 122200 | 3365407750 | 24850 | 24800 | 24850 | 24800 | 120 |
| 409 | 20230724 | 122100 | 3362430050 | 24800 | 24800 | 24850 | 24800 | 106 |
| 410 | 20230724 | 122000 | 3359799200 | 24800 | 24800 | 24850 | 24800 | 433 |
| 411 | 20230724 | 121900 | 3349059000 | 24800 | 24850 | 24850 | 24800 | 183 |
| 412 | 20230724 | 121800 | 3344518550 | 24800 | 24800 | 24850 | 24800 | 1035 |
| 413 | 20230724 | 121700 | 3318847050 | 24850 | 24800 | 24850 | 24800 | 313 |
| 414 | 20230724 | 121600 | 3311082150 | 24800 | 24850 | 24850 | 24800 | 1358 |
| 415 | 20230724 | 121500 | 3277335900 | 24900 | 24850 | 24900 | 24850 | 124 |
| 416 | 20230724 | 121400 | 3274253000 | 24850 | 24800 | 24850 | 24800 | 310 |
| 417 | 20230724 | 121300 | 3266552650 | 24800 | 24850 | 24850 | 24800 | 224 |
| 418 | 20230724 | 121200 | 3260992550 | 24850 | 24850 | 24850 | 24800 | 236 |
| 419 | 20230724 | 121100 | 3255131200 | 24800 | 24850 | 24850 | 24800 | 108 |
| 420 | 20230724 | 121000 | 3252452750 | 24850 | 24800 | 24850 | 24800 | 241 |
| 421 | 20230724 | 120900 | 3246471800 | 24800 | 24850 | 24850 | 24800 | 132 |
| 422 | 20230724 | 120800 | 3243197400 | 24850 | 24850 | 24850 | 24800 | 121 |
| 423 | 20230724 | 120700 | 3240194900 | 24800 | 24850 | 24850 | 24800 | 337 |
| 424 | 20230724 | 120600 | 3231829250 | 24850 | 24900 | 24900 | 24850 | 144 |
| 425 | 20230724 | 120500 | 3228250800 | 24850 | 24850 | 24850 | 24800 | 139 |
| 426 | 20230724 | 120400 | 3224798500 | 24850 | 24800 | 24850 | 24800 | 740 |
| 427 | 20230724 | 120300 | 3206436700 | 24800 | 24800 | 24900 | 24800 | 710 |
| 428 | 20230724 | 120200 | 3188799150 | 24800 | 24800 | 24850 | 24800 | 97 |
| 429 | 20230724 | 120100 | 3186392750 | 24850 | 24800 | 24850 | 24800 | 243 |
| 430 | 20230724 | 120000 | 3180360550 | 24800 | 24850 | 24900 | 24800 | 3530 |
| 431 | 20230724 | 115900 | 3092670000 | 24850 | 24850 | 24900 | 24850 | 210 |
| 432 | 20230724 | 115800 | 3087450550 | 24850 | 24850 | 24900 | 24850 | 300 |
| 433 | 20230724 | 115700 | 3079991450 | 24850 | 24900 | 24900 | 24850 | 144 |
| 434 | 20230724 | 115600 | 3076410800 | 24850 | 24900 | 24900 | 24850 | 588 |
| 435 | 20230724 | 115500 | 3061778100 | 24900 | 24900 | 24900 | 24900 | 140 |
| 436 | 20230724 | 115400 | 3058292100 | 24900 | 24950 | 24950 | 24900 | 118 |
| 437 | 20230724 | 115300 | 3055353600 | 24950 | 24900 | 24950 | 24900 | 271 |
| 438 | 20230724 | 115200 | 3048605000 | 24900 | 24900 | 24900 | 24900 | 245 |
| 439 | 20230724 | 115100 | 3042504500 | 24900 | 24900 | 24900 | 24900 | 41 |
| 440 | 20230724 | 115000 | 3041483600 | 24900 | 24900 | 24900 | 24850 | 242 |
| 441 | 20230724 | 114900 | 3035458100 | 24900 | 24900 | 24900 | 24900 | 180 |
| 442 | 20230724 | 114800 | 3030976100 | 24900 | 24850 | 24900 | 24850 | 84 |
| 443 | 20230724 | 114700 | 3028886400 | 24850 | 24900 | 24950 | 24850 | 323 |
| 444 | 20230724 | 114600 | 3020842700 | 24900 | 24900 | 24950 | 24850 | 395 |
| 445 | 20230724 | 114500 | 3011011200 | 24850 | 24850 | 24950 | 24850 | 96 |
| 446 | 20230724 | 114400 | 3008622600 | 24900 | 24950 | 24950 | 24850 | 109 |
| 447 | 20230724 | 114300 | 3005909600 | 24900 | 24900 | 24950 | 24900 | 238 |
| 448 | 20230724 | 114200 | 2999981650 | 24900 | 24900 | 24900 | 24900 | 113 |
| 449 | 20230724 | 114100 | 2997167950 | 24950 | 24900 | 24950 | 24850 | 1186 |
| 450 | 20230724 | 114000 | 2967658950 | 24900 | 24900 | 24950 | 24900 | 174 |
| 451 | 20230724 | 113900 | 2963326300 | 24900 | 24900 | 24900 | 24900 | 64 |
| 452 | 20230724 | 113800 | 2961732700 | 24900 | 24900 | 24900 | 24900 | 160 |
| 453 | 20230724 | 113700 | 2957748700 | 24850 | 24900 | 24950 | 24850 | 1107 |
| 454 | 20230724 | 113600 | 2930233000 | 24950 | 24900 | 24950 | 24850 | 340 |
| 455 | 20230724 | 113500 | 2921766650 | 24900 | 24900 | 24900 | 24900 | 121 |
| 456 | 20230724 | 113400 | 2918753750 | 24900 | 24900 | 24950 | 24900 | 141 |
| 457 | 20230724 | 113300 | 2915242800 | 24900 | 24900 | 24900 | 24900 | 147 |
| 458 | 20230724 | 113200 | 2911582500 | 24900 | 24900 | 24900 | 24900 | 159 |
| 459 | 20230724 | 113100 | 2907623400 | 24900 | 24900 | 24900 | 24900 | 106 |
| 460 | 20230724 | 113000 | 2904984000 | 24900 | 24900 | 24900 | 24900 | 189 |
| 461 | 20230724 | 112900 | 2900277900 | 24950 | 24900 | 24950 | 24900 | 91 |
| 462 | 20230724 | 112800 | 2898011950 | 24900 | 24900 | 24900 | 24900 | 530 |
| 463 | 20230724 | 112700 | 2884814950 | 24900 | 24900 | 24900 | 24900 | 208 |
| 464 | 20230724 | 112600 | 2879635750 | 24850 | 24900 | 24950 | 24850 | 2802 |
| 465 | 20230724 | 112500 | 2809872000 | 24900 | 24900 | 24900 | 24900 | 80 |
| 466 | 20230724 | 112400 | 2807880000 | 24900 | 24900 | 24900 | 24900 | 105 |
| 467 | 20230724 | 112300 | 2805265500 | 24900 | 24900 | 24900 | 24900 | 362 |
| 468 | 20230724 | 112200 | 2796251700 | 24850 | 24900 | 24900 | 24850 | 656 |
| 469 | 20230724 | 112100 | 2779932000 | 24900 | 24900 | 24900 | 24900 | 300 |
| 470 | 20230724 | 112000 | 2772462000 | 24950 | 24900 | 24950 | 24900 | 252 |
| 471 | 20230724 | 111900 | 2766186550 | 24900 | 24900 | 24900 | 24900 | 66 |
| 472 | 20230724 | 111800 | 2764543150 | 24900 | 24900 | 24950 | 24900 | 116 |
| 473 | 20230724 | 111700 | 2761654700 | 24900 | 24900 | 24950 | 24900 | 68 |
| 474 | 20230724 | 111600 | 2759961450 | 24900 | 24900 | 24950 | 24900 | 174 |
| 475 | 20230724 | 111500 | 2755628350 | 24900 | 24900 | 24950 | 24900 | 353 |
| 476 | 20230724 | 111400 | 2746836650 | 24900 | 24900 | 24900 | 24900 | 336 |
| 477 | 20230724 | 111300 | 2738470250 | 24900 | 24900 | 24900 | 24900 | 563 |
| 478 | 20230724 | 111200 | 2724451550 | 24900 | 24900 | 24900 | 24900 | 171 |
| 479 | 20230724 | 111100 | 2720193650 | 24900 | 24900 | 24900 | 24900 | 192 |
| 480 | 20230724 | 111000 | 2715412850 | 24950 | 24900 | 24950 | 24900 | 2924 |
| 481 | 20230724 | 110900 | 2642603100 | 24900 | 24900 | 24950 | 24900 | 85 |
| 482 | 20230724 | 110800 | 2640486350 | 24950 | 24950 | 24950 | 24950 | 72 |
| 483 | 20230724 | 110700 | 2638689950 | 24900 | 24950 | 24950 | 24900 | 1606 |
| 484 | 20230724 | 110600 | 2598684300 | 24950 | 24950 | 24950 | 24950 | 251 |
| 485 | 20230724 | 110500 | 2592421850 | 24950 | 24950 | 24950 | 24950 | 44 |
| 486 | 20230724 | 110400 | 2591324050 | 24950 | 25000 | 25000 | 24950 | 296 |
| 487 | 20230724 | 110300 | 2583925550 | 24950 | 25000 | 25000 | 24950 | 318 |
| 488 | 20230724 | 110200 | 2575988900 | 25000 | 24950 | 25000 | 24950 | 196 |
| 489 | 20230724 | 110100 | 2571095950 | 24950 | 24950 | 25000 | 24950 | 140 |
| 490 | 20230724 | 110000 | 2567602900 | 24900 | 24900 | 24950 | 24900 | 409 |
| 491 | 20230724 | 105900 | 2557406400 | 24900 | 24900 | 24950 | 24900 | 384 |
| 492 | 20230724 | 105800 | 2547843300 | 24950 | 24900 | 24950 | 24900 | 56 |
| 493 | 20230724 | 105700 | 2546447900 | 24900 | 24900 | 24950 | 24900 | 268 |
| 494 | 20230724 | 105600 | 2539770300 | 24950 | 24950 | 24950 | 24900 | 359 |
| 495 | 20230724 | 105500 | 2530819450 | 24900 | 24950 | 24950 | 24900 | 211 |
| 496 | 20230724 | 105400 | 2525557450 | 24900 | 24900 | 24900 | 24900 | 140 |
| 497 | 20230724 | 105300 | 2522071450 | 24900 | 24950 | 24950 | 24900 | 509 |
| 498 | 20230724 | 105200 | 2509383800 | 24950 | 24950 | 24950 | 24900 | 639 |
| 499 | 20230724 | 105100 | 2493446700 | 24950 | 24950 | 25000 | 24900 | 673 |
| 500 | 20230724 | 105000 | 2476652300 | 24950 | 25000 | 25000 | 24950 | 1187 |
| 501 | 20230724 | 104900 | 2446997150 | 25000 | 25000 | 25000 | 25000 | 1143 |
| 502 | 20230724 | 104800 | 2418422150 | 25000 | 25050 | 25050 | 25000 | 204 |
| 503 | 20230724 | 104700 | 2413321650 | 25050 | 25000 | 25050 | 25000 | 3602 |
| 504 | 20230724 | 104600 | 2323265800 | 25000 | 25000 | 25050 | 25000 | 891 |
| 505 | 20230724 | 104500 | 2300988300 | 25000 | 25000 | 25050 | 25000 | 1126 |
| 506 | 20230724 | 104400 | 2272834200 | 25000 | 25000 | 25050 | 25000 | 3297 |
| 507 | 20230724 | 104300 | 2190397300 | 24950 | 24950 | 24950 | 24950 | 122 |
| 508 | 20230724 | 104200 | 2187353400 | 25000 | 25000 | 25000 | 24950 | 95 |
| 509 | 20230724 | 104100 | 2184980700 | 25000 | 25000 | 25000 | 24950 | 689 |
| 510 | 20230724 | 104000 | 2167761200 | 25000 | 24950 | 25000 | 24950 | 343 |
| 511 | 20230724 | 103900 | 2159199750 | 24950 | 24950 | 24950 | 24950 | 269 |
| 512 | 20230724 | 103800 | 2152488200 | 24950 | 25000 | 25000 | 24950 | 92 |
| 513 | 20230724 | 103700 | 2150192200 | 25000 | 25000 | 25000 | 24950 | 93 |
| 514 | 20230724 | 103600 | 2147869100 | 24950 | 24950 | 25000 | 24950 | 568 |
| 515 | 20230724 | 103500 | 2133697200 | 25000 | 24950 | 25000 | 24950 | 94 |
| 516 | 20230724 | 103400 | 2131351650 | 24950 | 24950 | 25000 | 24900 | 638 |
| 517 | 20230724 | 103300 | 2115424050 | 24950 | 24950 | 24950 | 24900 | 255 |
| 518 | 20230724 | 103200 | 2109067950 | 24950 | 24850 | 24950 | 24850 | 341 |
| 519 | 20230724 | 103100 | 2100567350 | 24900 | 24850 | 24900 | 24800 | 1134 |
| 520 | 20230724 | 103000 | 2072378050 | 24800 | 24800 | 24850 | 24800 | 351 |
| 521 | 20230724 | 102900 | 2063671250 | 24800 | 24800 | 24850 | 24800 | 136 |
| 522 | 20230724 | 102800 | 2060295700 | 24850 | 24800 | 24850 | 24750 | 1765 |
| 523 | 20230724 | 102700 | 2016515250 | 24750 | 24800 | 24800 | 24750 | 50 |
| 524 | 20230724 | 102600 | 2015277500 | 24750 | 24800 | 24800 | 24750 | 964 |
| 525 | 20230724 | 102500 | 1991378850 | 24800 | 24800 | 24850 | 24800 | 1182 |
| 526 | 20230724 | 102400 | 1962062900 | 24800 | 24800 | 24800 | 24800 | 411 |
| 527 | 20230724 | 102300 | 1951870100 | 24800 | 24850 | 24850 | 24800 | 253 |
| 528 | 20230724 | 102200 | 1945589700 | 24800 | 24850 | 24850 | 24800 | 128 |
| 529 | 20230724 | 102100 | 1942410950 | 24850 | 24900 | 24900 | 24850 | 572 |
| 530 | 20230724 | 102000 | 1928196650 | 24850 | 24850 | 24900 | 24850 | 185 |
| 531 | 20230724 | 101900 | 1923597650 | 24850 | 24850 | 24900 | 24850 | 224 |
| 532 | 20230724 | 101800 | 1918026750 | 24850 | 24850 | 24850 | 24800 | 1333 |
| 533 | 20230724 | 101700 | 1884905100 | 24850 | 24900 | 24900 | 24850 | 88 |
| 534 | 20230724 | 101600 | 1882715800 | 24850 | 24850 | 24850 | 24850 | 365 |
| 535 | 20230724 | 101500 | 1873645550 | 24850 | 24850 | 24850 | 24850 | 214 |
| 536 | 20230724 | 101400 | 1868327650 | 24850 | 24850 | 24850 | 24850 | 39 |
| 537 | 20230724 | 101300 | 1867358500 | 24850 | 24850 | 24900 | 24800 | 657 |
| 538 | 20230724 | 101200 | 1851037150 | 24850 | 24800 | 24850 | 24800 | 80 |
| 539 | 20230724 | 101100 | 1849053100 | 24800 | 24800 | 24850 | 24800 | 60 |
| 540 | 20230724 | 101000 | 1847565050 | 24800 | 24800 | 24850 | 24800 | 203 |
| 541 | 20230724 | 100900 | 1842528600 | 24800 | 24850 | 24850 | 24800 | 419 |
| 542 | 20230724 | 100800 | 1832116500 | 24850 | 24900 | 24900 | 24850 | 350 |
| 543 | 20230724 | 100700 | 1823417100 | 24900 | 24850 | 24900 | 24850 | 226 |
| 544 | 20230724 | 100600 | 1817793700 | 24850 | 24900 | 24900 | 24850 | 206 |
| 545 | 20230724 | 100500 | 1812673450 | 24900 | 24850 | 24900 | 24850 | 181 |
| 546 | 20230724 | 100400 | 1808173350 | 24900 | 24900 | 24900 | 24850 | 207 |
| 547 | 20230724 | 100300 | 1803023150 | 24850 | 24850 | 24900 | 24850 | 235 |
| 548 | 20230724 | 100200 | 1797181300 | 24850 | 24850 | 24900 | 24850 | 74 |
| 549 | 20230724 | 100100 | 1795341650 | 24900 | 24800 | 24900 | 24800 | 735 |
| 550 | 20230724 | 100000 | 1777078750 | 24900 | 24800 | 24900 | 24800 | 5994 |
| 551 | 20230724 | 095900 | 1628349550 | 24850 | 24850 | 24850 | 24800 | 243 |
| 552 | 20230724 | 095800 | 1622321450 | 24850 | 24800 | 24850 | 24800 | 85 |
| 553 | 20230724 | 095700 | 1620213350 | 24800 | 24800 | 24850 | 24800 | 582 |
| 554 | 20230724 | 095600 | 1605779500 | 24800 | 24850 | 24850 | 24800 | 733 |
| 555 | 20230724 | 095500 | 1587600800 | 24800 | 24800 | 24850 | 24800 | 147 |
| 556 | 20230724 | 095400 | 1583952950 | 24850 | 24800 | 24850 | 24800 | 122 |
| 557 | 20230724 | 095300 | 1580923400 | 24800 | 24800 | 24850 | 24800 | 2875 |
| 558 | 20230724 | 095200 | 1509622900 | 24800 | 24800 | 24850 | 24800 | 81 |
| 559 | 20230724 | 095100 | 1507614050 | 24850 | 24850 | 24850 | 24850 | 212 |
| 560 | 20230724 | 095000 | 1502345850 | 24850 | 24850 | 24900 | 24850 | 288 |
| 561 | 20230724 | 094900 | 1495188950 | 24850 | 24850 | 24850 | 24850 | 60 |
| 562 | 20230724 | 094800 | 1493697950 | 24850 | 24900 | 24900 | 24850 | 119 |
| 563 | 20230724 | 094700 | 1490740250 | 24900 | 24850 | 24900 | 24850 | 467 |
| 564 | 20230724 | 094600 | 1479134450 | 24850 | 24900 | 24900 | 24850 | 285 |
| 565 | 20230724 | 094500 | 1472049800 | 24850 | 24900 | 24900 | 24850 | 211 |
| 566 | 20230724 | 094400 | 1466800500 | 24850 | 24850 | 24900 | 24850 | 444 |
| 567 | 20230724 | 094300 | 1455761950 | 24900 | 24850 | 24900 | 24850 | 546 |
| 568 | 20230724 | 094200 | 1442188750 | 24850 | 24900 | 24900 | 24850 | 663 |
| 569 | 20230724 | 094100 | 1425709350 | 24900 | 24900 | 24900 | 24850 | 1134 |
| 570 | 20230724 | 094000 | 1397486050 | 24950 | 24900 | 24950 | 24900 | 249 |
| 571 | 20230724 | 093900 | 1391281850 | 24900 | 24950 | 24950 | 24900 | 184 |
| 572 | 20230724 | 093800 | 1386696250 | 24950 | 24950 | 24950 | 24900 | 129 |
| 573 | 20230724 | 093700 | 1383480000 | 24950 | 24950 | 24950 | 24900 | 53 |
| 574 | 20230724 | 093600 | 1382159900 | 24900 | 24900 | 24950 | 24900 | 185 |
| 575 | 20230724 | 093500 | 1377552750 | 24950 | 24900 | 24950 | 24900 | 1239 |
| 576 | 20230724 | 093400 | 1346642550 | 24950 | 25000 | 25000 | 24900 | 1693 |
| 577 | 20230724 | 093300 | 1304403200 | 24950 | 24950 | 25000 | 24950 | 283 |
| 578 | 20230724 | 093200 | 1297339050 | 24950 | 25000 | 25000 | 24950 | 209 |
| 579 | 20230724 | 093100 | 1292118500 | 25000 | 25000 | 25000 | 24950 | 170 |
| 580 | 20230724 | 093000 | 1287870750 | 24950 | 25000 | 25050 | 24950 | 586 |
| 581 | 20230724 | 092900 | 1273218550 | 25000 | 25050 | 25050 | 25000 | 1014 |
| 582 | 20230724 | 092800 | 1247867600 | 25050 | 25000 | 25050 | 25000 | 950 |
| 583 | 20230724 | 092700 | 1224110100 | 25000 | 24950 | 25000 | 24900 | 1098 |
| 584 | 20230724 | 092600 | 1196712250 | 24900 | 24950 | 24950 | 24900 | 1077 |
| 585 | 20230724 | 092500 | 1169852650 | 24900 | 24950 | 24950 | 24900 | 4529 |
| 586 | 20230724 | 092400 | 1057078750 | 24950 | 24900 | 24950 | 24900 | 238 |
| 587 | 20230724 | 092300 | 1051145150 | 24900 | 24900 | 24950 | 24900 | 334 |
| 588 | 20230724 | 092200 | 1042827950 | 24900 | 24900 | 24950 | 24850 | 1729 |
| 589 | 20230724 | 092100 | 999800400 | 24900 | 24850 | 24900 | 24850 | 156 |
| 590 | 20230724 | 092000 | 995919800 | 24900 | 24850 | 24900 | 24850 | 206 |
| 591 | 20230724 | 091900 | 990796550 | 24900 | 24850 | 24900 | 24750 | 624 |
| 592 | 20230724 | 091800 | 975290250 | 24850 | 24700 | 24950 | 24700 | 3275 |
| 593 | 20230724 | 091700 | 893990850 | 24650 | 24700 | 24700 | 24650 | 946 |
| 594 | 20230724 | 091600 | 870632600 | 24700 | 24700 | 24700 | 24700 | 366 |
| 595 | 20230724 | 091500 | 861592400 | 24700 | 24700 | 24750 | 24700 | 145 |
| 596 | 20230724 | 091400 | 858009200 | 24700 | 24750 | 24750 | 24650 | 1924 |
| 597 | 20230724 | 091300 | 810489200 | 24700 | 24700 | 24750 | 24700 | 805 |
| 598 | 20230724 | 091200 | 790598150 | 24700 | 24700 | 24700 | 24650 | 1956 |
| 599 | 20230724 | 091100 | 742306850 | 24700 | 24700 | 24700 | 24650 | 676 |
| 600 | 20230724 | 091000 | 725613650 | 24700 | 24750 | 24750 | 24650 | 1220 |
| 601 | 20230724 | 090900 | 695482600 | 24700 | 24700 | 24700 | 24700 | 3646 |
| 602 | 20230724 | 090800 | 605426400 | 24700 | 24750 | 24800 | 24700 | 2749 |
| 603 | 20230724 | 090700 | 537397200 | 24800 | 24800 | 24800 | 24750 | 1442 |
| 604 | 20230724 | 090600 | 501684300 | 24800 | 24750 | 24800 | 24750 | 1080 |
| 605 | 20230724 | 090500 | 474941100 | 24800 | 24800 | 24850 | 24750 | 2101 |
| 606 | 20230724 | 090400 | 422842550 | 24800 | 24850 | 24900 | 24800 | 2048 |
| 607 | 20230724 | 090300 | 371966150 | 24850 | 24900 | 24900 | 24800 | 4650 |
| 608 | 20230724 | 090200 | 256309950 | 24900 | 24900 | 25050 | 24900 | 1064 |
| 609 | 20230724 | 090100 | 229771400 | 24900 | 24900 | 24950 | 24900 | 598 |
| 610 | 20230724 | 090000 | 214858550 | 24950 | 25050 | 25100 | 24900 | 8492 |