34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 193600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 3 | 20230724 | 193500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 4 | 20230724 | 193400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 5 | 20230724 | 193300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 6 | 20230724 | 193200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 7 | 20230724 | 193100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 8 | 20230724 | 193000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 9 | 20230724 | 192900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 10 | 20230724 | 192800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 11 | 20230724 | 192700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 12 | 20230724 | 192600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 13 | 20230724 | 192500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 14 | 20230724 | 192400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 15 | 20230724 | 192300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 16 | 20230724 | 192200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 17 | 20230724 | 192100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 18 | 20230724 | 192000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 19 | 20230724 | 191900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 20 | 20230724 | 191800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 21 | 20230724 | 191700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 22 | 20230724 | 191600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 23 | 20230724 | 191500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 24 | 20230724 | 191400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 25 | 20230724 | 191300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 26 | 20230724 | 191200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 27 | 20230724 | 191100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 28 | 20230724 | 191000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 29 | 20230724 | 190900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 30 | 20230724 | 190800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 31 | 20230724 | 190700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 32 | 20230724 | 190600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 33 | 20230724 | 190500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 34 | 20230724 | 190400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 35 | 20230724 | 190300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 36 | 20230724 | 190200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 37 | 20230724 | 190100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 38 | 20230724 | 190000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 39 | 20230724 | 185900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 40 | 20230724 | 185800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 41 | 20230724 | 185700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 42 | 20230724 | 185600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 43 | 20230724 | 185500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 44 | 20230724 | 185400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 45 | 20230724 | 185300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 46 | 20230724 | 185200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 47 | 20230724 | 185100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 48 | 20230724 | 185000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 49 | 20230724 | 184900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 50 | 20230724 | 184800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 51 | 20230724 | 184700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 52 | 20230724 | 184600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 53 | 20230724 | 184500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 54 | 20230724 | 184400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 55 | 20230724 | 184300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 56 | 20230724 | 184200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 57 | 20230724 | 184100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 58 | 20230724 | 184000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 59 | 20230724 | 183900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 60 | 20230724 | 183800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 61 | 20230724 | 183700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 62 | 20230724 | 183600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 63 | 20230724 | 183500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 64 | 20230724 | 183400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 65 | 20230724 | 183300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 66 | 20230724 | 183200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 67 | 20230724 | 183100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 68 | 20230724 | 183000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 69 | 20230724 | 182900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 70 | 20230724 | 182800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 71 | 20230724 | 182700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 72 | 20230724 | 182600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 73 | 20230724 | 182500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 74 | 20230724 | 182400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 75 | 20230724 | 182300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 76 | 20230724 | 182200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 77 | 20230724 | 182100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 78 | 20230724 | 182000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 79 | 20230724 | 181900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 80 | 20230724 | 181800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 81 | 20230724 | 181700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 82 | 20230724 | 181600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 83 | 20230724 | 181500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 84 | 20230724 | 181400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 85 | 20230724 | 181300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 86 | 20230724 | 181200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 87 | 20230724 | 181100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 88 | 20230724 | 181000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 89 | 20230724 | 180900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 90 | 20230724 | 180800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 91 | 20230724 | 180700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 92 | 20230724 | 180600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 93 | 20230724 | 180500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 94 | 20230724 | 180400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 95 | 20230724 | 180300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 96 | 20230724 | 180200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 97 | 20230724 | 180100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 98 | 20230724 | 180000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 99 | 20230724 | 175900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 100 | 20230724 | 175800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 101 | 20230724 | 175700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 102 | 20230724 | 175600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 103 | 20230724 | 175500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 104 | 20230724 | 175400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 105 | 20230724 | 175300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 106 | 20230724 | 175200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 107 | 20230724 | 175100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 108 | 20230724 | 175000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 109 | 20230724 | 174900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 110 | 20230724 | 174800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 111 | 20230724 | 174700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 112 | 20230724 | 174600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 113 | 20230724 | 174500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 114 | 20230724 | 174400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 115 | 20230724 | 174300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 116 | 20230724 | 174200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 117 | 20230724 | 174100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 118 | 20230724 | 174000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 119 | 20230724 | 173900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 120 | 20230724 | 173800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 121 | 20230724 | 173700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 122 | 20230724 | 173600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 123 | 20230724 | 173500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 124 | 20230724 | 173400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 125 | 20230724 | 173300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 126 | 20230724 | 173200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 127 | 20230724 | 173100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 128 | 20230724 | 173000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 129 | 20230724 | 172900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 130 | 20230724 | 172800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 131 | 20230724 | 172700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 132 | 20230724 | 172600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 133 | 20230724 | 172500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 134 | 20230724 | 172400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 135 | 20230724 | 172300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 136 | 20230724 | 172200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 137 | 20230724 | 172100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 138 | 20230724 | 172000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 139 | 20230724 | 171900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 140 | 20230724 | 171800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 141 | 20230724 | 171700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 142 | 20230724 | 171600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 143 | 20230724 | 171500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 144 | 20230724 | 171400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 145 | 20230724 | 171300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 146 | 20230724 | 171200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 147 | 20230724 | 171100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 148 | 20230724 | 171000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 149 | 20230724 | 170900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 150 | 20230724 | 170800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 151 | 20230724 | 170700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 152 | 20230724 | 170600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 153 | 20230724 | 170500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 154 | 20230724 | 170400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 155 | 20230724 | 170300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 156 | 20230724 | 170200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 157 | 20230724 | 170100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 158 | 20230724 | 170000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 159 | 20230724 | 165900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 160 | 20230724 | 165800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 161 | 20230724 | 165700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 162 | 20230724 | 165600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 163 | 20230724 | 165500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 164 | 20230724 | 165400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 165 | 20230724 | 165300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 166 | 20230724 | 165200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 167 | 20230724 | 165100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 168 | 20230724 | 165000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 169 | 20230724 | 164900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 170 | 20230724 | 164800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 171 | 20230724 | 164700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 172 | 20230724 | 164600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 173 | 20230724 | 164500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 174 | 20230724 | 164400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 175 | 20230724 | 164300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 176 | 20230724 | 164200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 177 | 20230724 | 164100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 178 | 20230724 | 164000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 179 | 20230724 | 163900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 180 | 20230724 | 163800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 181 | 20230724 | 163700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 182 | 20230724 | 163600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 183 | 20230724 | 163500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 184 | 20230724 | 163400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 185 | 20230724 | 163300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 186 | 20230724 | 163200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 187 | 20230724 | 163100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20230724 | 163000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20230724 | 162900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20230724 | 162800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20230724 | 162700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20230724 | 162600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20230724 | 162500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 194 | 20230724 | 162400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 195 | 20230724 | 162300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 196 | 20230724 | 162200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 197 | 20230724 | 162100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 198 | 20230724 | 162000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 199 | 20230724 | 161900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 200 | 20230724 | 161800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 201 | 20230724 | 161700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 202 | 20230724 | 161600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 203 | 20230724 | 161500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 204 | 20230724 | 161400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 205 | 20230724 | 161300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 206 | 20230724 | 161200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 207 | 20230724 | 161100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 208 | 20230724 | 161000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 209 | 20230724 | 160900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 210 | 20230724 | 160800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 211 | 20230724 | 160700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 212 | 20230724 | 160600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 213 | 20230724 | 160500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 214 | 20230724 | 160400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 215 | 20230724 | 160300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 216 | 20230724 | 160200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 217 | 20230724 | 160100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 218 | 20230724 | 160000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 219 | 20230724 | 155900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 220 | 20230724 | 155800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 221 | 20230724 | 155700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 222 | 20230724 | 155600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 223 | 20230724 | 155500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 224 | 20230724 | 155400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 225 | 20230724 | 155300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 226 | 20230724 | 155200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 227 | 20230724 | 155100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 228 | 20230724 | 155000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 229 | 20230724 | 154900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20230724 | 154800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20230724 | 154700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20230724 | 154600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20230724 | 154500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 234 | 20230724 | 154400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 235 | 20230724 | 154300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 236 | 20230724 | 154200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 237 | 20230724 | 154100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 238 | 20230724 | 154000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 239 | 20230724 | 153900 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 240 | 20230724 | 153800 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 241 | 20230724 | 153700 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 242 | 20230724 | 153600 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 243 | 20230724 | 153500 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 244 | 20230724 | 153400 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 245 | 20230724 | 153300 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 246 | 20230724 | 153200 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 247 | 20230724 | 153100 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 248 | 20230724 | 153000 | 4293225400 | 20850 | 20850 | 20850 | 20850 | 1245 |
| 249 | 20230724 | 152900 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20230724 | 152800 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20230724 | 152700 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20230724 | 152600 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20230724 | 152500 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20230724 | 152400 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20230724 | 152300 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20230724 | 152200 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20230724 | 152100 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20230724 | 152000 | 4267267150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20230724 | 151900 | 4267267150 | 20800 | 20750 | 20800 | 20750 | 59 |
| 260 | 20230724 | 151800 | 4266041700 | 20800 | 20850 | 20850 | 20800 | 377 |
| 261 | 20230724 | 151700 | 4258198850 | 20850 | 20850 | 20850 | 20850 | 16 |
| 262 | 20230724 | 151600 | 4257865250 | 20800 | 20800 | 20800 | 20800 | 874 |
| 263 | 20230724 | 151500 | 4239686050 | 20800 | 20850 | 20850 | 20800 | 208 |
| 264 | 20230724 | 151400 | 4235359300 | 20850 | 20800 | 20850 | 20800 | 55 |
| 265 | 20230724 | 151300 | 4234213950 | 20800 | 20800 | 20850 | 20800 | 1675 |
| 266 | 20230724 | 151200 | 4199353950 | 20800 | 20800 | 20800 | 20800 | 50 |
| 267 | 20230724 | 151100 | 4198313950 | 20800 | 20800 | 20800 | 20800 | 1455 |
| 268 | 20230724 | 151000 | 4168049950 | 20800 | 20850 | 20850 | 20800 | 850 |
| 269 | 20230724 | 150900 | 4150368250 | 20800 | 20800 | 20850 | 20800 | 356 |
| 270 | 20230724 | 150800 | 4142963050 | 20850 | 20850 | 20850 | 20850 | 55 |
| 271 | 20230724 | 150700 | 4141816300 | 20850 | 20850 | 20850 | 20850 | 16 |
| 272 | 20230724 | 150600 | 4141482700 | 20850 | 20850 | 20850 | 20800 | 42 |
| 273 | 20230724 | 150500 | 4140607050 | 20850 | 20800 | 20850 | 20800 | 407 |
| 274 | 20230724 | 150400 | 4132126100 | 20850 | 20800 | 20850 | 20800 | 1516 |
| 275 | 20230724 | 150300 | 4100592850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 276 | 20230724 | 150200 | 4100572050 | 20750 | 20750 | 20800 | 20750 | 303 |
| 277 | 20230724 | 150100 | 4094280900 | 20750 | 20750 | 20750 | 20750 | 1168 |
| 278 | 20230724 | 150000 | 4070044900 | 20750 | 20800 | 20800 | 20750 | 1293 |
| 279 | 20230724 | 145900 | 4043212700 | 20800 | 20750 | 20800 | 20750 | 17 |
| 280 | 20230724 | 145800 | 4042859550 | 20800 | 20800 | 20800 | 20800 | 10 |
| 281 | 20230724 | 145700 | 4042651550 | 20800 | 20800 | 20800 | 20800 | 66 |
| 282 | 20230724 | 145600 | 4041278750 | 20800 | 20800 | 20800 | 20800 | 1611 |
| 283 | 20230724 | 145500 | 4007769950 | 20800 | 20850 | 20850 | 20800 | 686 |
| 284 | 20230724 | 145400 | 3993500450 | 20800 | 20800 | 20850 | 20800 | 176 |
| 285 | 20230724 | 145300 | 3989837600 | 20800 | 20800 | 20800 | 20800 | 391 |
| 286 | 20230724 | 145200 | 3981704800 | 20800 | 20850 | 20850 | 20800 | 20 |
| 287 | 20230724 | 145100 | 3981287850 | 20850 | 20850 | 20850 | 20850 | 43 |
| 288 | 20230724 | 145000 | 3980391300 | 20850 | 20850 | 20850 | 20850 | 9 |
| 289 | 20230724 | 144900 | 3980203650 | 20850 | 20850 | 20850 | 20850 | 9 |
| 290 | 20230724 | 144800 | 3980016000 | 20850 | 20800 | 20850 | 20800 | 657 |
| 291 | 20230724 | 144700 | 3966347550 | 20850 | 20850 | 20850 | 20800 | 96 |
| 292 | 20230724 | 144600 | 3964350000 | 20850 | 20850 | 20850 | 20850 | 41 |
| 293 | 20230724 | 144500 | 3963495150 | 20900 | 20850 | 20900 | 20850 | 50 |
| 294 | 20230724 | 144400 | 3962450200 | 20850 | 20850 | 20850 | 20850 | 107 |
| 295 | 20230724 | 144300 | 3960219250 | 20900 | 20850 | 20900 | 20850 | 10 |
| 296 | 20230724 | 144200 | 3960010700 | 20850 | 20850 | 20900 | 20850 | 328 |
| 297 | 20230724 | 144100 | 3953171850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 298 | 20230724 | 144000 | 3953171850 | 20850 | 20800 | 20850 | 20800 | 183 |
| 299 | 20230724 | 143900 | 3949361300 | 20850 | 20850 | 20850 | 20850 | 402 |
| 300 | 20230724 | 143800 | 3940979600 | 20900 | 20850 | 20900 | 20850 | 675 |
| 301 | 20230724 | 143700 | 3926905350 | 20850 | 20850 | 20850 | 20850 | 49 |
| 302 | 20230724 | 143600 | 3925883700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 303 | 20230724 | 143500 | 3925883700 | 20850 | 20850 | 20850 | 20800 | 19 |
| 304 | 20230724 | 143400 | 3925487600 | 20850 | 20850 | 20850 | 20850 | 89 |
| 305 | 20230724 | 143300 | 3923631950 | 20850 | 20800 | 20850 | 20800 | 407 |
| 306 | 20230724 | 143200 | 3915165950 | 20800 | 20800 | 20850 | 20800 | 200 |
| 307 | 20230724 | 143100 | 3911004000 | 20850 | 20850 | 20850 | 20850 | 48 |
| 308 | 20230724 | 143000 | 3910003200 | 20850 | 20800 | 20850 | 20800 | 658 |
| 309 | 20230724 | 142900 | 3896315450 | 20850 | 20850 | 20850 | 20850 | 49 |
| 310 | 20230724 | 142800 | 3895293800 | 20850 | 20850 | 20850 | 20850 | 249 |
| 311 | 20230724 | 142700 | 3890102150 | 20850 | 20850 | 20850 | 20850 | 7 |
| 312 | 20230724 | 142600 | 3889956200 | 20850 | 20850 | 20850 | 20800 | 305 |
| 313 | 20230724 | 142500 | 3883598950 | 20850 | 20850 | 20850 | 20850 | 18 |
| 314 | 20230724 | 142400 | 3883223650 | 20850 | 20850 | 20850 | 20800 | 85 |
| 315 | 20230724 | 142300 | 3881452250 | 20850 | 20850 | 20850 | 20850 | 77 |
| 316 | 20230724 | 142200 | 3879846800 | 20850 | 20900 | 20900 | 20850 | 174 |
| 317 | 20230724 | 142100 | 3876218400 | 20850 | 20850 | 20850 | 20850 | 60 |
| 318 | 20230724 | 142000 | 3874967400 | 20850 | 20850 | 20850 | 20850 | 41 |
| 319 | 20230724 | 141900 | 3874112550 | 20850 | 20800 | 20850 | 20800 | 1267 |
| 320 | 20230724 | 141800 | 3847758550 | 20850 | 20900 | 20900 | 20850 | 160 |
| 321 | 20230724 | 141700 | 3844422050 | 20900 | 20900 | 20900 | 20850 | 97 |
| 322 | 20230724 | 141600 | 3842395750 | 20900 | 20850 | 20900 | 20850 | 18 |
| 323 | 20230724 | 141500 | 3842020050 | 20850 | 20850 | 20850 | 20850 | 8 |
| 324 | 20230724 | 141400 | 3841853250 | 20900 | 20900 | 20900 | 20850 | 849 |
| 325 | 20230724 | 141300 | 3824148600 | 20900 | 20850 | 20900 | 20850 | 38 |
| 326 | 20230724 | 141200 | 3823354450 | 20900 | 20900 | 20900 | 20900 | 262 |
| 327 | 20230724 | 141100 | 3817878650 | 20900 | 20800 | 20900 | 20800 | 1499 |
| 328 | 20230724 | 141000 | 3786642650 | 20800 | 20800 | 20800 | 20800 | 2638 |
| 329 | 20230724 | 140900 | 3731772250 | 20900 | 20850 | 20900 | 20850 | 1166 |
| 330 | 20230724 | 140800 | 3707459150 | 20900 | 20900 | 20900 | 20850 | 1276 |
| 331 | 20230724 | 140700 | 3680844650 | 20900 | 20900 | 20900 | 20900 | 14 |
| 332 | 20230724 | 140600 | 3680552050 | 20950 | 20900 | 20950 | 20900 | 62 |
| 333 | 20230724 | 140500 | 3679255550 | 20900 | 20950 | 20950 | 20900 | 18 |
| 334 | 20230724 | 140400 | 3678878850 | 20950 | 20900 | 20950 | 20850 | 390 |
| 335 | 20230724 | 140300 | 3670726300 | 20900 | 20950 | 20950 | 20900 | 169 |
| 336 | 20230724 | 140200 | 3667190650 | 20950 | 20900 | 20950 | 20900 | 132 |
| 337 | 20230724 | 140100 | 3664430750 | 20900 | 20900 | 20900 | 20850 | 308 |
| 338 | 20230724 | 140000 | 3657993650 | 20900 | 20900 | 20900 | 20900 | 44 |
| 339 | 20230724 | 135900 | 3657074050 | 20850 | 20900 | 20900 | 20850 | 110 |
| 340 | 20230724 | 135800 | 3654777050 | 20900 | 20900 | 20900 | 20900 | 42 |
| 341 | 20230724 | 135700 | 3653899250 | 20850 | 20850 | 20850 | 20850 | 43 |
| 342 | 20230724 | 135600 | 3653002700 | 20850 | 20850 | 20850 | 20850 | 15 |
| 343 | 20230724 | 135500 | 3652689950 | 20850 | 20850 | 20850 | 20850 | 86 |
| 344 | 20230724 | 135400 | 3650896850 | 20850 | 20850 | 20850 | 20850 | 16 |
| 345 | 20230724 | 135300 | 3650563250 | 20800 | 20800 | 20800 | 20800 | 9 |
| 346 | 20230724 | 135200 | 3650376050 | 20800 | 20800 | 20800 | 20800 | 600 |
| 347 | 20230724 | 135100 | 3637896050 | 20800 | 20800 | 20800 | 20800 | 14 |
| 348 | 20230724 | 135000 | 3637604850 | 20800 | 20800 | 20800 | 20800 | 416 |
| 349 | 20230724 | 134900 | 3628952050 | 20800 | 20800 | 20850 | 20800 | 85 |
| 350 | 20230724 | 134800 | 3627181550 | 20800 | 20800 | 20800 | 20800 | 217 |
| 351 | 20230724 | 134700 | 3622667950 | 20750 | 20800 | 20850 | 20750 | 332 |
| 352 | 20230724 | 134600 | 3615778800 | 20850 | 20750 | 20850 | 20700 | 580 |
| 353 | 20230724 | 134500 | 3603748800 | 20800 | 20800 | 20800 | 20800 | 3 |
| 354 | 20230724 | 134400 | 3603686400 | 20800 | 20750 | 20800 | 20750 | 688 |
| 355 | 20230724 | 134300 | 3589410000 | 20750 | 20700 | 20750 | 20700 | 184 |
| 356 | 20230724 | 134200 | 3585599100 | 20750 | 20750 | 20750 | 20700 | 245 |
| 357 | 20230724 | 134100 | 3580525400 | 20750 | 20750 | 20800 | 20750 | 112 |
| 358 | 20230724 | 134000 | 3578199350 | 20750 | 20750 | 20750 | 20750 | 564 |
| 359 | 20230724 | 133900 | 3566496350 | 20750 | 20850 | 20850 | 20750 | 1914 |
| 360 | 20230724 | 133800 | 3526711500 | 20800 | 20900 | 20900 | 20800 | 845 |
| 361 | 20230724 | 133700 | 3509120950 | 20800 | 20850 | 20850 | 20800 | 50 |
| 362 | 20230724 | 133600 | 3508080500 | 20850 | 20850 | 20850 | 20800 | 653 |
| 363 | 20230724 | 133500 | 3494467250 | 20850 | 20900 | 20950 | 20850 | 5283 |
| 364 | 20230724 | 133400 | 3384117950 | 20950 | 20950 | 20950 | 20950 | 9 |
| 365 | 20230724 | 133300 | 3383929400 | 20900 | 20900 | 20950 | 20900 | 23 |
| 366 | 20230724 | 133200 | 3383448350 | 20950 | 20950 | 21000 | 20950 | 503 |
| 367 | 20230724 | 133100 | 3372905100 | 20950 | 21000 | 21000 | 20950 | 262 |
| 368 | 20230724 | 133000 | 3367415700 | 21000 | 20950 | 21000 | 20950 | 18 |
| 369 | 20230724 | 132900 | 3367038450 | 20950 | 20950 | 21000 | 20950 | 1720 |
| 370 | 20230724 | 132800 | 3330995400 | 20950 | 20950 | 20950 | 20900 | 1143 |
| 371 | 20230724 | 132700 | 3307052050 | 20950 | 20950 | 20950 | 20950 | 49 |
| 372 | 20230724 | 132600 | 3306025500 | 20950 | 20950 | 20950 | 20950 | 1794 |
| 373 | 20230724 | 132500 | 3268441200 | 20950 | 20950 | 20950 | 20900 | 177 |
| 374 | 20230724 | 132400 | 3264738100 | 20900 | 20950 | 20950 | 20900 | 236 |
| 375 | 20230724 | 132300 | 3259803200 | 20950 | 20900 | 20950 | 20900 | 2692 |
| 376 | 20230724 | 132200 | 3203533400 | 20900 | 20900 | 20900 | 20900 | 8 |
| 377 | 20230724 | 132100 | 3203366200 | 20900 | 20900 | 20900 | 20900 | 50 |
| 378 | 20230724 | 132000 | 3202321200 | 20850 | 20900 | 20900 | 20850 | 862 |
| 379 | 20230724 | 131900 | 3184348100 | 20850 | 20850 | 20850 | 20850 | 300 |
| 380 | 20230724 | 131800 | 3178093100 | 20900 | 20850 | 20900 | 20850 | 243 |
| 381 | 20230724 | 131700 | 3173021400 | 20850 | 20850 | 20850 | 20800 | 1357 |
| 382 | 20230724 | 131600 | 3144747950 | 20850 | 20850 | 20850 | 20850 | 110 |
| 383 | 20230724 | 131500 | 3142454450 | 20850 | 20850 | 20850 | 20850 | 305 |
| 384 | 20230724 | 131400 | 3136095200 | 20850 | 20850 | 20850 | 20850 | 705 |
| 385 | 20230724 | 131300 | 3121395950 | 20850 | 20850 | 20850 | 20850 | 17 |
| 386 | 20230724 | 131200 | 3121041500 | 20850 | 20850 | 20850 | 20800 | 92 |
| 387 | 20230724 | 131100 | 3119124800 | 20850 | 20800 | 20850 | 20800 | 100 |
| 388 | 20230724 | 131000 | 3117042300 | 20850 | 20850 | 20850 | 20800 | 528 |
| 389 | 20230724 | 130900 | 3106054950 | 20800 | 20800 | 20800 | 20800 | 21 |
| 390 | 20230724 | 130800 | 3105618150 | 20850 | 20800 | 20850 | 20800 | 1164 |
| 391 | 20230724 | 130700 | 3081401600 | 20750 | 20750 | 20800 | 20750 | 3068 |
| 392 | 20230724 | 130600 | 3017725100 | 20750 | 20750 | 20750 | 20750 | 10 |
| 393 | 20230724 | 130500 | 3017517600 | 20750 | 20750 | 20750 | 20750 | 16 |
| 394 | 20230724 | 130400 | 3017185600 | 20750 | 20750 | 20750 | 20750 | 42 |
| 395 | 20230724 | 130300 | 3016314100 | 20750 | 20750 | 20750 | 20750 | 57 |
| 396 | 20230724 | 130200 | 3015131350 | 20750 | 20750 | 20750 | 20750 | 5 |
| 397 | 20230724 | 130100 | 3015027600 | 20750 | 20700 | 20750 | 20700 | 666 |
| 398 | 20230724 | 130000 | 3001239300 | 20700 | 20700 | 20700 | 20650 | 502 |
| 399 | 20230724 | 125900 | 2990847950 | 20700 | 20750 | 20750 | 20700 | 247 |
| 400 | 20230724 | 125800 | 2985730650 | 20750 | 20700 | 20750 | 20700 | 57 |
| 401 | 20230724 | 125700 | 2984547950 | 20700 | 20700 | 20700 | 20700 | 500 |
| 402 | 20230724 | 125600 | 2974197950 | 20750 | 20750 | 20750 | 20750 | 82 |
| 403 | 20230724 | 125500 | 2972496450 | 20750 | 20750 | 20750 | 20750 | 14 |
| 404 | 20230724 | 125400 | 2972205950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 405 | 20230724 | 125300 | 2972205950 | 20700 | 20650 | 20700 | 20650 | 744 |
| 406 | 20230724 | 125200 | 2956810150 | 20700 | 20700 | 20700 | 20700 | 127 |
| 407 | 20230724 | 125100 | 2954181250 | 20700 | 20700 | 20700 | 20700 | 44 |
| 408 | 20230724 | 125000 | 2953270450 | 20700 | 20700 | 20700 | 20700 | 306 |
| 409 | 20230724 | 124900 | 2946936250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 410 | 20230724 | 124800 | 2946936250 | 20700 | 20700 | 20700 | 20650 | 321 |
| 411 | 20230724 | 124700 | 2940306300 | 20700 | 20700 | 20750 | 20700 | 811 |
| 412 | 20230724 | 124600 | 2923511350 | 20700 | 20700 | 20700 | 20700 | 62 |
| 413 | 20230724 | 124500 | 2922227950 | 20650 | 20700 | 20700 | 20650 | 107 |
| 414 | 20230724 | 124400 | 2920013550 | 20750 | 20750 | 20750 | 20750 | 62 |
| 415 | 20230724 | 124300 | 2918727050 | 20750 | 20750 | 20750 | 20650 | 108 |
| 416 | 20230724 | 124200 | 2916490350 | 20700 | 20700 | 20750 | 20700 | 256 |
| 417 | 20230724 | 124100 | 2911183400 | 20700 | 20700 | 20750 | 20650 | 1360 |
| 418 | 20230724 | 124000 | 2883027750 | 20700 | 20650 | 20700 | 20650 | 11 |
| 419 | 20230724 | 123900 | 2882800250 | 20700 | 20700 | 20700 | 20600 | 4167 |
| 420 | 20230724 | 123800 | 2796768350 | 20700 | 20700 | 20700 | 20700 | 16 |
| 421 | 20230724 | 123700 | 2796437150 | 20700 | 20700 | 20700 | 20650 | 206 |
| 422 | 20230724 | 123600 | 2792173000 | 20700 | 20700 | 20700 | 20700 | 249 |
| 423 | 20230724 | 123500 | 2787018700 | 20700 | 20700 | 20700 | 20650 | 218 |
| 424 | 20230724 | 123400 | 2782511100 | 20700 | 20700 | 20700 | 20700 | 137 |
| 425 | 20230724 | 123300 | 2779675200 | 20650 | 20750 | 20750 | 20650 | 331 |
| 426 | 20230724 | 123200 | 2772831900 | 20700 | 20700 | 20700 | 20650 | 313 |
| 427 | 20230724 | 123100 | 2766365100 | 20750 | 20750 | 20750 | 20750 | 10 |
| 428 | 20230724 | 123000 | 2766157600 | 20750 | 20750 | 20750 | 20700 | 710 |
| 429 | 20230724 | 122900 | 2751451850 | 20700 | 20750 | 20750 | 20700 | 113 |
| 430 | 20230724 | 122800 | 2749112350 | 20750 | 20750 | 20750 | 20750 | 8 |
| 431 | 20230724 | 122700 | 2748946350 | 20750 | 20750 | 20750 | 20750 | 529 |
| 432 | 20230724 | 122600 | 2737969600 | 20750 | 20700 | 20750 | 20700 | 82 |
| 433 | 20230724 | 122500 | 2736271800 | 20700 | 20750 | 20750 | 20700 | 349 |
| 434 | 20230724 | 122400 | 2729045050 | 20750 | 20750 | 20750 | 20700 | 651 |
| 435 | 20230724 | 122300 | 2715541800 | 20750 | 20700 | 20750 | 20700 | 16 |
| 436 | 20230724 | 122200 | 2715210050 | 20750 | 20750 | 20750 | 20700 | 240 |
| 437 | 20230724 | 122100 | 2710230550 | 20750 | 20700 | 20750 | 20650 | 2449 |
| 438 | 20230724 | 122000 | 2659564600 | 20700 | 20700 | 20700 | 20700 | 7 |
| 439 | 20230724 | 121900 | 2659419700 | 20650 | 20650 | 20700 | 20650 | 1053 |
| 440 | 20230724 | 121800 | 2637672800 | 20650 | 20700 | 20700 | 20650 | 64 |
| 441 | 20230724 | 121700 | 2636351150 | 20650 | 20650 | 20700 | 20650 | 19 |
| 442 | 20230724 | 121600 | 2635958400 | 20700 | 20700 | 20700 | 20700 | 75 |
| 443 | 20230724 | 121500 | 2634405900 | 20700 | 20650 | 20700 | 20650 | 236 |
| 444 | 20230724 | 121400 | 2629521800 | 20700 | 20700 | 20700 | 20700 | 7 |
| 445 | 20230724 | 121300 | 2629376900 | 20700 | 20700 | 20700 | 20700 | 85 |
| 446 | 20230724 | 121200 | 2627617400 | 20700 | 20700 | 20700 | 20700 | 79 |
| 447 | 20230724 | 121100 | 2625982100 | 20700 | 20700 | 20750 | 20650 | 231 |
| 448 | 20230724 | 121000 | 2621198700 | 20700 | 20700 | 20750 | 20700 | 1882 |
| 449 | 20230724 | 120900 | 2582227200 | 20700 | 20700 | 20700 | 20700 | 8 |
| 450 | 20230724 | 120800 | 2582061600 | 20650 | 20700 | 20700 | 20650 | 475 |
| 451 | 20230724 | 120700 | 2572236200 | 20700 | 20700 | 20700 | 20700 | 65 |
| 452 | 20230724 | 120600 | 2570890700 | 20700 | 20650 | 20700 | 20650 | 133 |
| 453 | 20230724 | 120500 | 2568144150 | 20650 | 20700 | 20700 | 20650 | 606 |
| 454 | 20230724 | 120400 | 2555622750 | 20700 | 20700 | 20700 | 20700 | 34 |
| 455 | 20230724 | 120300 | 2554918950 | 20700 | 20700 | 20700 | 20700 | 1 |
| 456 | 20230724 | 120200 | 2554898250 | 20700 | 20650 | 20700 | 20650 | 57 |
| 457 | 20230724 | 120100 | 2553718400 | 20650 | 20700 | 20700 | 20650 | 645 |
| 458 | 20230724 | 120000 | 2540398650 | 20700 | 20700 | 20750 | 20700 | 363 |
| 459 | 20230724 | 115900 | 2532881300 | 20700 | 20700 | 20700 | 20650 | 267 |
| 460 | 20230724 | 115800 | 2527364400 | 20700 | 20700 | 20700 | 20700 | 16 |
| 461 | 20230724 | 115700 | 2527033200 | 20700 | 20700 | 20750 | 20700 | 88 |
| 462 | 20230724 | 115600 | 2525210850 | 20750 | 20700 | 20750 | 20650 | 270 |
| 463 | 20230724 | 115500 | 2519615500 | 20750 | 20750 | 20750 | 20750 | 109 |
| 464 | 20230724 | 115400 | 2517353750 | 20650 | 20700 | 20750 | 20650 | 2727 |
| 465 | 20230724 | 115300 | 2460896400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 466 | 20230724 | 115200 | 2460875700 | 20700 | 20700 | 20750 | 20700 | 63 |
| 467 | 20230724 | 115100 | 2459569350 | 20700 | 20650 | 20750 | 20650 | 51 |
| 468 | 20230724 | 115000 | 2458511750 | 20650 | 20700 | 20750 | 20650 | 436 |
| 469 | 20230724 | 114900 | 2449467250 | 20700 | 20700 | 20700 | 20700 | 8 |
| 470 | 20230724 | 114800 | 2449301650 | 20700 | 20650 | 20700 | 20650 | 69 |
| 471 | 20230724 | 114700 | 2447874350 | 20700 | 20700 | 20700 | 20700 | 16 |
| 472 | 20230724 | 114600 | 2447543150 | 20650 | 20700 | 20700 | 20650 | 1213 |
| 473 | 20230724 | 114500 | 2422443400 | 20700 | 20700 | 20700 | 20700 | 50 |
| 474 | 20230724 | 114400 | 2421408400 | 20700 | 20700 | 20700 | 20700 | 78 |
| 475 | 20230724 | 114300 | 2419793800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 476 | 20230724 | 114200 | 2419793800 | 20700 | 20650 | 20700 | 20650 | 2080 |
| 477 | 20230724 | 114100 | 2376802100 | 20700 | 20700 | 20700 | 20700 | 3 |
| 478 | 20230724 | 114000 | 2376740000 | 20700 | 20700 | 20700 | 20700 | 150 |
| 479 | 20230724 | 113900 | 2373635000 | 20700 | 20700 | 20700 | 20700 | 289 |
| 480 | 20230724 | 113800 | 2367652700 | 20700 | 20700 | 20700 | 20700 | 10 |
| 481 | 20230724 | 113700 | 2367445700 | 20700 | 20700 | 20700 | 20700 | 96 |
| 482 | 20230724 | 113600 | 2365458500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 483 | 20230724 | 113500 | 2365437850 | 20650 | 20700 | 20700 | 20650 | 695 |
| 484 | 20230724 | 113400 | 2351082750 | 20650 | 20650 | 20700 | 20650 | 248 |
| 485 | 20230724 | 113300 | 2345956700 | 20700 | 20700 | 20700 | 20650 | 33 |
| 486 | 20230724 | 113200 | 2345274600 | 20700 | 20650 | 20700 | 20650 | 45 |
| 487 | 20230724 | 113100 | 2344343500 | 20700 | 20650 | 20700 | 20650 | 571 |
| 488 | 20230724 | 113000 | 2332549200 | 20650 | 20700 | 20700 | 20650 | 79 |
| 489 | 20230724 | 112900 | 2330917200 | 20700 | 20650 | 20700 | 20650 | 148 |
| 490 | 20230724 | 112800 | 2327860600 | 20650 | 20600 | 20650 | 20600 | 638 |
| 491 | 20230724 | 112700 | 2314686650 | 20600 | 20600 | 20650 | 20600 | 92 |
| 492 | 20230724 | 112600 | 2312789000 | 20650 | 20700 | 20700 | 20650 | 836 |
| 493 | 20230724 | 112500 | 2295524600 | 20700 | 20700 | 20700 | 20700 | 50 |
| 494 | 20230724 | 112400 | 2294489600 | 20700 | 20700 | 20700 | 20700 | 8 |
| 495 | 20230724 | 112300 | 2294324000 | 20700 | 20700 | 20700 | 20700 | 64 |
| 496 | 20230724 | 112200 | 2292999200 | 20700 | 20700 | 20700 | 20700 | 12 |
| 497 | 20230724 | 112100 | 2292750800 | 20650 | 20700 | 20700 | 20650 | 49 |
| 498 | 20230724 | 112000 | 2291738550 | 20650 | 20650 | 20700 | 20650 | 347 |
| 499 | 20230724 | 111900 | 2284570900 | 20700 | 20700 | 20700 | 20650 | 166 |
| 500 | 20230724 | 111800 | 2281139450 | 20700 | 20650 | 20700 | 20650 | 5152 |
| 501 | 20230724 | 111700 | 2174750300 | 20650 | 20700 | 20700 | 20650 | 43 |
| 502 | 20230724 | 111600 | 2173860250 | 20700 | 20750 | 20750 | 20700 | 74 |
| 503 | 20230724 | 111500 | 2172327750 | 20750 | 20700 | 20750 | 20700 | 103 |
| 504 | 20230724 | 111400 | 2170195000 | 20700 | 20700 | 20750 | 20700 | 99 |
| 505 | 20230724 | 111300 | 2168143300 | 20700 | 20750 | 20750 | 20700 | 136 |
| 506 | 20230724 | 111200 | 2165322650 | 20750 | 20750 | 20750 | 20750 | 8 |
| 507 | 20230724 | 111100 | 2165156650 | 20750 | 20750 | 20750 | 20750 | 58 |
| 508 | 20230724 | 111000 | 2163953150 | 20700 | 20700 | 20700 | 20700 | 1368 |
| 509 | 20230724 | 110900 | 2135635550 | 20700 | 20750 | 20750 | 20700 | 473 |
| 510 | 20230724 | 110800 | 2125842000 | 20750 | 20750 | 20750 | 20750 | 8 |
| 511 | 20230724 | 110700 | 2125676000 | 20750 | 20750 | 20750 | 20750 | 964 |
| 512 | 20230724 | 110600 | 2105673000 | 20800 | 20800 | 20800 | 20800 | 69 |
| 513 | 20230724 | 110500 | 2104237800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 514 | 20230724 | 110400 | 2104237800 | 20800 | 20800 | 20800 | 20800 | 7 |
| 515 | 20230724 | 110300 | 2104092200 | 20750 | 20850 | 20850 | 20750 | 573 |
| 516 | 20230724 | 110200 | 2092195650 | 20850 | 20750 | 20850 | 20750 | 51 |
| 517 | 20230724 | 110100 | 2091137300 | 20800 | 20800 | 20800 | 20800 | 1455 |
| 518 | 20230724 | 110000 | 2060873300 | 20750 | 20800 | 20800 | 20750 | 94 |
| 519 | 20230724 | 105900 | 2058920400 | 20800 | 20800 | 20800 | 20800 | 20 |
| 520 | 20230724 | 105800 | 2058504400 | 20750 | 20750 | 20750 | 20750 | 253 |
| 521 | 20230724 | 105700 | 2053254650 | 20750 | 20750 | 20750 | 20750 | 441 |
| 522 | 20230724 | 105600 | 2044103900 | 20800 | 20800 | 20800 | 20750 | 1778 |
| 523 | 20230724 | 105500 | 2007147850 | 20800 | 20800 | 20800 | 20800 | 51 |
| 524 | 20230724 | 105400 | 2006087050 | 20800 | 20800 | 20800 | 20750 | 160 |
| 525 | 20230724 | 105300 | 2002762650 | 20750 | 20800 | 20800 | 20750 | 483 |
| 526 | 20230724 | 105200 | 1992739900 | 20800 | 20850 | 20850 | 20800 | 1169 |
| 527 | 20230724 | 105100 | 1968421200 | 20850 | 20900 | 20900 | 20850 | 23 |
| 528 | 20230724 | 105000 | 1967941200 | 20850 | 20850 | 20850 | 20850 | 214 |
| 529 | 20230724 | 104900 | 1963479300 | 20850 | 20850 | 20900 | 20850 | 389 |
| 530 | 20230724 | 104800 | 1955365700 | 20850 | 20850 | 20900 | 20850 | 522 |
| 531 | 20230724 | 104700 | 1944477000 | 20850 | 20850 | 20850 | 20850 | 13 |
| 532 | 20230724 | 104600 | 1944205950 | 20900 | 20900 | 20900 | 20900 | 67 |
| 533 | 20230724 | 104500 | 1942805650 | 20850 | 20850 | 20850 | 20850 | 165 |
| 534 | 20230724 | 104400 | 1939365400 | 20900 | 20900 | 20900 | 20900 | 35 |
| 535 | 20230724 | 104300 | 1938633900 | 20900 | 20900 | 20900 | 20900 | 49 |
| 536 | 20230724 | 104200 | 1937609800 | 20900 | 20900 | 20900 | 20900 | 8 |
| 537 | 20230724 | 104100 | 1937442600 | 20900 | 20900 | 20900 | 20900 | 10 |
| 538 | 20230724 | 104000 | 1937233600 | 20900 | 20850 | 20900 | 20850 | 2308 |
| 539 | 20230724 | 103900 | 1889109400 | 20900 | 20900 | 20950 | 20900 | 1727 |
| 540 | 20230724 | 103800 | 1853012550 | 20900 | 20850 | 20950 | 20850 | 2209 |
| 541 | 20230724 | 103700 | 1806862450 | 20850 | 20750 | 20850 | 20750 | 282 |
| 542 | 20230724 | 103600 | 1801005400 | 20750 | 20750 | 20800 | 20700 | 1843 |
| 543 | 20230724 | 103500 | 1762818050 | 20750 | 20800 | 20800 | 20750 | 332 |
| 544 | 20230724 | 103400 | 1755924300 | 20800 | 20800 | 20800 | 20800 | 67 |
| 545 | 20230724 | 103300 | 1754530700 | 20800 | 20750 | 20800 | 20750 | 1670 |
| 546 | 20230724 | 103200 | 1719863500 | 20750 | 20800 | 20850 | 20750 | 1737 |
| 547 | 20230724 | 103100 | 1683751900 | 20800 | 20800 | 20850 | 20800 | 457 |
| 548 | 20230724 | 103000 | 1674244450 | 20800 | 20850 | 20850 | 20750 | 1549 |
| 549 | 20230724 | 102900 | 1642017000 | 20900 | 20900 | 20900 | 20900 | 51 |
| 550 | 20230724 | 102800 | 1640951100 | 20900 | 20900 | 20900 | 20900 | 378 |
| 551 | 20230724 | 102700 | 1633050900 | 20900 | 20850 | 20950 | 20850 | 3837 |
| 552 | 20230724 | 102600 | 1552946600 | 20900 | 20850 | 20900 | 20850 | 2053 |
| 553 | 20230724 | 102500 | 1510112900 | 20800 | 20800 | 20800 | 20800 | 73 |
| 554 | 20230724 | 102400 | 1508594500 | 20800 | 20800 | 20800 | 20800 | 43 |
| 555 | 20230724 | 102300 | 1507700100 | 20800 | 20800 | 20800 | 20800 | 9 |
| 556 | 20230724 | 102200 | 1507512900 | 20800 | 20800 | 20800 | 20750 | 20 |
| 557 | 20230724 | 102100 | 1507096950 | 20800 | 20800 | 20850 | 20800 | 2128 |
| 558 | 20230724 | 102000 | 1462826850 | 20800 | 20850 | 20850 | 20800 | 42 |
| 559 | 20230724 | 101900 | 1461952850 | 20800 | 20900 | 20900 | 20800 | 1235 |
| 560 | 20230724 | 101800 | 1436197100 | 20900 | 20900 | 20900 | 20850 | 139 |
| 561 | 20230724 | 101700 | 1433295000 | 20900 | 20900 | 20900 | 20900 | 41 |
| 562 | 20230724 | 101600 | 1432438100 | 20900 | 20900 | 20900 | 20900 | 263 |
| 563 | 20230724 | 101500 | 1426941400 | 20900 | 20850 | 20950 | 20850 | 1900 |
| 564 | 20230724 | 101400 | 1387234100 | 20850 | 20800 | 20850 | 20800 | 595 |
| 565 | 20230724 | 101300 | 1374828450 | 20800 | 20850 | 20850 | 20800 | 72 |
| 566 | 20230724 | 101200 | 1373327450 | 20850 | 20800 | 20850 | 20800 | 123 |
| 567 | 20230724 | 101100 | 1370768650 | 20800 | 20800 | 20800 | 20800 | 1173 |
| 568 | 20230724 | 101000 | 1346370250 | 20800 | 20800 | 20800 | 20800 | 10 |
| 569 | 20230724 | 100900 | 1346162250 | 20750 | 20750 | 20750 | 20750 | 90 |
| 570 | 20230724 | 100800 | 1344294750 | 20750 | 20750 | 20800 | 20750 | 201 |
| 571 | 20230724 | 100700 | 1340123600 | 20700 | 20700 | 20700 | 20700 | 346 |
| 572 | 20230724 | 100600 | 1332961400 | 20700 | 20750 | 20750 | 20700 | 314 |
| 573 | 20230724 | 100500 | 1326446100 | 20750 | 20750 | 20750 | 20700 | 310 |
| 574 | 20230724 | 100400 | 1320020250 | 20800 | 20750 | 20800 | 20750 | 17 |
| 575 | 20230724 | 100300 | 1319666900 | 20750 | 20650 | 20750 | 20650 | 1854 |
| 576 | 20230724 | 100200 | 1281276550 | 20650 | 20600 | 20650 | 20600 | 11 |
| 577 | 20230724 | 100100 | 1281049900 | 20600 | 20600 | 20650 | 20600 | 620 |
| 578 | 20230724 | 100000 | 1268277400 | 20650 | 20600 | 20650 | 20600 | 76 |
| 579 | 20230724 | 095900 | 1266708050 | 20650 | 20600 | 20650 | 20600 | 660 |
| 580 | 20230724 | 095800 | 1253107100 | 20650 | 20600 | 20650 | 20600 | 143 |
| 581 | 20230724 | 095700 | 1250160400 | 20600 | 20600 | 20600 | 20600 | 434 |
| 582 | 20230724 | 095600 | 1241220000 | 20650 | 20650 | 20650 | 20550 | 7000 |
| 583 | 20230724 | 095500 | 1097036000 | 20650 | 20600 | 20650 | 20600 | 62 |
| 584 | 20230724 | 095400 | 1095758350 | 20600 | 20600 | 20650 | 20600 | 82 |
| 585 | 20230724 | 095300 | 1094068700 | 20600 | 20600 | 20650 | 20600 | 69 |
| 586 | 20230724 | 095200 | 1092646900 | 20600 | 20600 | 20650 | 20600 | 497 |
| 587 | 20230724 | 095100 | 1082401450 | 20650 | 20600 | 20650 | 20600 | 121 |
| 588 | 20230724 | 095000 | 1079903850 | 20650 | 20650 | 20650 | 20600 | 2567 |
| 589 | 20230724 | 094900 | 1026945300 | 20650 | 20700 | 20700 | 20650 | 121 |
| 590 | 20230724 | 094800 | 1024446500 | 20650 | 20650 | 20650 | 20600 | 81 |
| 591 | 20230724 | 094700 | 1022776450 | 20600 | 20650 | 20650 | 20600 | 1811 |
| 592 | 20230724 | 094600 | 985389300 | 20700 | 20700 | 20700 | 20650 | 572 |
| 593 | 20230724 | 094500 | 973552150 | 20700 | 20700 | 20750 | 20700 | 118 |
| 594 | 20230724 | 094400 | 971109200 | 20700 | 20750 | 20750 | 20700 | 966 |
| 595 | 20230724 | 094300 | 951111500 | 20750 | 20800 | 20800 | 20750 | 201 |
| 596 | 20230724 | 094200 | 946940400 | 20800 | 20750 | 20800 | 20750 | 1206 |
| 597 | 20230724 | 094100 | 921910900 | 20750 | 20800 | 20800 | 20750 | 157 |
| 598 | 20230724 | 094000 | 918647650 | 20750 | 20800 | 20800 | 20750 | 601 |
| 599 | 20230724 | 093900 | 906148350 | 20800 | 20750 | 20800 | 20750 | 164 |
| 600 | 20230724 | 093800 | 902743550 | 20750 | 20800 | 20800 | 20750 | 128 |
| 601 | 20230724 | 093700 | 900087200 | 20750 | 20700 | 20750 | 20700 | 410 |
| 602 | 20230724 | 093600 | 891592750 | 20700 | 20700 | 20700 | 20700 | 373 |
| 603 | 20230724 | 093500 | 883871650 | 20700 | 20650 | 20700 | 20650 | 139 |
| 604 | 20230724 | 093400 | 880997100 | 20650 | 20750 | 20750 | 20650 | 752 |
| 605 | 20230724 | 093300 | 865437550 | 20700 | 20800 | 20800 | 20700 | 866 |
| 606 | 20230724 | 093200 | 847484500 | 20750 | 20800 | 20800 | 20750 | 582 |
| 607 | 20230724 | 093100 | 835404900 | 20800 | 20800 | 20850 | 20800 | 2000 |
| 608 | 20230724 | 093000 | 793769900 | 20800 | 20850 | 20850 | 20800 | 179 |
| 609 | 20230724 | 092900 | 790046150 | 20800 | 20800 | 20800 | 20800 | 42 |
| 610 | 20230724 | 092800 | 789172550 | 20800 | 20800 | 20800 | 20750 | 1100 |
| 611 | 20230724 | 092700 | 766307550 | 20750 | 20800 | 20800 | 20750 | 896 |
| 612 | 20230724 | 092600 | 747686400 | 20750 | 20800 | 20800 | 20750 | 857 |
| 613 | 20230724 | 092500 | 729891650 | 20800 | 20750 | 20800 | 20750 | 58 |
| 614 | 20230724 | 092400 | 728686250 | 20750 | 20800 | 20800 | 20750 | 170 |
| 615 | 20230724 | 092300 | 725156200 | 20800 | 20750 | 20800 | 20750 | 1550 |
| 616 | 20230724 | 092200 | 692947200 | 20700 | 20650 | 20700 | 20650 | 1457 |
| 617 | 20230724 | 092100 | 662805550 | 20650 | 20650 | 20650 | 20650 | 293 |
| 618 | 20230724 | 092000 | 656755100 | 20650 | 20650 | 20700 | 20650 | 45 |
| 619 | 20230724 | 091900 | 655825450 | 20650 | 20650 | 20650 | 20600 | 1817 |
| 620 | 20230724 | 091800 | 618349300 | 20600 | 20650 | 20650 | 20600 | 3250 |
| 621 | 20230724 | 091700 | 551237150 | 20650 | 20700 | 20700 | 20650 | 469 |
| 622 | 20230724 | 091600 | 541530950 | 20700 | 20700 | 20700 | 20700 | 1010 |
| 623 | 20230724 | 091500 | 520623950 | 20750 | 20700 | 20750 | 20700 | 894 |
| 624 | 20230724 | 091400 | 502117700 | 20700 | 20700 | 20700 | 20700 | 10 |
| 625 | 20230724 | 091300 | 501910700 | 20700 | 20800 | 20800 | 20700 | 382 |
| 626 | 20230724 | 091200 | 493986200 | 20750 | 20700 | 20750 | 20700 | 3022 |
| 627 | 20230724 | 091100 | 431360850 | 20650 | 20650 | 20700 | 20650 | 1740 |
| 628 | 20230724 | 091000 | 395353100 | 20700 | 20700 | 20700 | 20650 | 186 |
| 629 | 20230724 | 090900 | 391503050 | 20650 | 20700 | 20700 | 20650 | 428 |
| 630 | 20230724 | 090800 | 382646450 | 20700 | 20650 | 20700 | 20650 | 1150 |
| 631 | 20230724 | 090700 | 358866450 | 20750 | 20650 | 20750 | 20650 | 10118 |
| 632 | 20230724 | 090600 | 149877450 | 20700 | 20650 | 20700 | 20600 | 400 |
| 633 | 20230724 | 090500 | 141614900 | 20650 | 20650 | 20700 | 20650 | 314 |
| 634 | 20230724 | 090400 | 135128600 | 20700 | 20700 | 20700 | 20650 | 2054 |
| 635 | 20230724 | 090300 | 92621000 | 20700 | 20600 | 20700 | 20600 | 1858 |
| 636 | 20230724 | 090200 | 54331700 | 20650 | 20600 | 20650 | 20600 | 236 |
| 637 | 20230724 | 090100 | 49463250 | 20600 | 20600 | 20650 | 20600 | 1533 |
| 638 | 20230724 | 090000 | 17880750 | 20600 | 20650 | 20650 | 20600 | 863 |