32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 3 | 20230724 | 185500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20230724 | 185400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20230724 | 185300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20230724 | 185200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20230724 | 185100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20230724 | 185000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20230724 | 184900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20230724 | 184800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20230724 | 184700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20230724 | 184600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20230724 | 184500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20230724 | 184400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20230724 | 184300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20230724 | 184200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20230724 | 184100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20230724 | 184000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20230724 | 183900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20230724 | 183800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20230724 | 183700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20230724 | 183600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20230724 | 183500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20230724 | 183400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20230724 | 183300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20230724 | 183200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20230724 | 183100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20230724 | 183000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20230724 | 182900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20230724 | 182800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20230724 | 182700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20230724 | 182600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 33 | 20230724 | 182500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20230724 | 182400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20230724 | 182300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20230724 | 182200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20230724 | 182100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20230724 | 182000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20230724 | 181900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20230724 | 181800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20230724 | 181700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20230724 | 181600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20230724 | 181500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20230724 | 181400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20230724 | 181300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20230724 | 181200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20230724 | 181100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20230724 | 181000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20230724 | 180900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20230724 | 180800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20230724 | 180700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20230724 | 180600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20230724 | 180500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20230724 | 180400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20230724 | 180300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20230724 | 180200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20230724 | 180100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20230724 | 180000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20230724 | 175900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20230724 | 175800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20230724 | 175700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20230724 | 175600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 63 | 20230724 | 175500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20230724 | 175400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20230724 | 175300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20230724 | 175200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20230724 | 175100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20230724 | 175000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20230724 | 174900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20230724 | 174800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20230724 | 174700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20230724 | 174600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20230724 | 174500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20230724 | 174400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20230724 | 174300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20230724 | 174200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20230724 | 174100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20230724 | 174000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20230724 | 173900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20230724 | 173800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20230724 | 173700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20230724 | 173600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20230724 | 173500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20230724 | 173400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20230724 | 173300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20230724 | 173200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20230724 | 173100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20230724 | 173000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20230724 | 172900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20230724 | 172800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20230724 | 172700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20230724 | 172600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 93 | 20230724 | 172500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20230724 | 172400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20230724 | 172300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20230724 | 172200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20230724 | 172100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20230724 | 172000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20230724 | 171900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20230724 | 171800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20230724 | 171700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20230724 | 171600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20230724 | 171500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20230724 | 171400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20230724 | 171300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20230724 | 171200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20230724 | 171100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20230724 | 171000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20230724 | 170900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20230724 | 170800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20230724 | 170700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20230724 | 170600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20230724 | 170500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20230724 | 170400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20230724 | 170300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20230724 | 170200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20230724 | 170100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20230724 | 170000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20230724 | 165900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20230724 | 165800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20230724 | 165700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20230724 | 165600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 123 | 20230724 | 165500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20230724 | 165400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20230724 | 165300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20230724 | 165200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20230724 | 165100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20230724 | 165000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20230724 | 164900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20230724 | 164800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20230724 | 164700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20230724 | 164600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20230724 | 164500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20230724 | 164400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20230724 | 164300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20230724 | 164200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20230724 | 164100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20230724 | 164000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20230724 | 163900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20230724 | 163800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20230724 | 163700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20230724 | 163600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20230724 | 163500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20230724 | 163400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20230724 | 163300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20230724 | 163200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20230724 | 163100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20230724 | 163000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20230724 | 162900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20230724 | 162800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20230724 | 162700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20230724 | 162600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 153 | 20230724 | 162500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20230724 | 162400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20230724 | 162300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20230724 | 162200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20230724 | 162100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20230724 | 162000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20230724 | 161900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20230724 | 161800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20230724 | 161700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20230724 | 161600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20230724 | 161500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20230724 | 161400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20230724 | 161300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20230724 | 161200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20230724 | 161100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20230724 | 161000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20230724 | 160900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20230724 | 160800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20230724 | 160700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20230724 | 160600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20230724 | 160500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20230724 | 160400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20230724 | 160300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20230724 | 160200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20230724 | 160100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20230724 | 160000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20230724 | 155900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20230724 | 155800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20230724 | 155700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20230724 | 155600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 183 | 20230724 | 155500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20230724 | 155400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20230724 | 155300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20230724 | 155200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20230724 | 155100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20230724 | 155000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20230724 | 154900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20230724 | 154800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20230724 | 154700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20230724 | 154600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20230724 | 154500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20230724 | 154400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20230724 | 154300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20230724 | 154200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20230724 | 154100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20230724 | 154000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20230724 | 153900 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20230724 | 153800 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20230724 | 153700 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20230724 | 153600 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20230724 | 153500 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20230724 | 153400 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20230724 | 153300 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20230724 | 153200 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20230724 | 153100 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20230724 | 153000 | 8577518650 | 41200 | 41200 | 41200 | 41200 | 6261 |
| 209 | 20230724 | 152900 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20230724 | 152800 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20230724 | 152700 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20230724 | 152600 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 213 | 20230724 | 152500 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20230724 | 152400 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20230724 | 152300 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20230724 | 152200 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20230724 | 152100 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20230724 | 152000 | 8319565450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20230724 | 151900 | 8319565450 | 41000 | 41000 | 41050 | 41000 | 623 |
| 220 | 20230724 | 151800 | 8294017700 | 41050 | 41000 | 41050 | 41000 | 466 |
| 221 | 20230724 | 151700 | 8274906550 | 41000 | 41100 | 41100 | 41000 | 603 |
| 222 | 20230724 | 151600 | 8250156850 | 41100 | 41100 | 41100 | 41050 | 330 |
| 223 | 20230724 | 151500 | 8236606500 | 41050 | 41100 | 41150 | 41050 | 1012 |
| 224 | 20230724 | 151400 | 8195009700 | 41100 | 41200 | 41200 | 41100 | 192 |
| 225 | 20230724 | 151300 | 8187112500 | 41250 | 41200 | 41250 | 41100 | 811 |
| 226 | 20230724 | 151200 | 8153711250 | 41150 | 41150 | 41150 | 41150 | 152 |
| 227 | 20230724 | 151100 | 8147456450 | 41150 | 41200 | 41200 | 41150 | 104 |
| 228 | 20230724 | 151000 | 8143172950 | 41250 | 41200 | 41250 | 41150 | 357 |
| 229 | 20230724 | 150900 | 8128461550 | 41250 | 41250 | 41250 | 41200 | 72 |
| 230 | 20230724 | 150800 | 8125492100 | 41200 | 41200 | 41250 | 41200 | 150 |
| 231 | 20230724 | 150700 | 8119311650 | 41250 | 41250 | 41300 | 41200 | 561 |
| 232 | 20230724 | 150600 | 8096189000 | 41250 | 41400 | 41400 | 41250 | 819 |
| 233 | 20230724 | 150500 | 8062363050 | 41350 | 41350 | 41350 | 41350 | 393 |
| 234 | 20230724 | 150400 | 8046112500 | 41400 | 41350 | 41400 | 41350 | 817 |
| 235 | 20230724 | 150300 | 8012325750 | 41350 | 41400 | 41400 | 41350 | 75 |
| 236 | 20230724 | 150200 | 8009222000 | 41350 | 41400 | 41400 | 41350 | 163 |
| 237 | 20230724 | 150100 | 8002476850 | 41450 | 41400 | 41450 | 41300 | 144 |
| 238 | 20230724 | 150000 | 7996517200 | 41450 | 41450 | 41450 | 41450 | 220 |
| 239 | 20230724 | 145900 | 7987398200 | 41400 | 41400 | 41400 | 41400 | 142 |
| 240 | 20230724 | 145800 | 7981519400 | 41400 | 41450 | 41450 | 41350 | 206 |
| 241 | 20230724 | 145700 | 7972990350 | 41450 | 41350 | 41450 | 41350 | 183 |
| 242 | 20230724 | 145600 | 7965412200 | 41350 | 41400 | 41450 | 41350 | 239 |
| 243 | 20230724 | 145500 | 7955519750 | 41450 | 41450 | 41450 | 41400 | 125 |
| 244 | 20230724 | 145400 | 7950339000 | 41450 | 41450 | 41450 | 41450 | 251 |
| 245 | 20230724 | 145300 | 7939935050 | 41450 | 41350 | 41450 | 41350 | 201 |
| 246 | 20230724 | 145200 | 7931615650 | 41350 | 41400 | 41400 | 41350 | 163 |
| 247 | 20230724 | 145100 | 7924868450 | 41400 | 41400 | 41400 | 41350 | 138 |
| 248 | 20230724 | 145000 | 7919156100 | 41400 | 41350 | 41400 | 41350 | 67 |
| 249 | 20230724 | 144900 | 7916385250 | 41350 | 41350 | 41350 | 41300 | 286 |
| 250 | 20230724 | 144800 | 7904561200 | 41350 | 41350 | 41350 | 41350 | 36 |
| 251 | 20230724 | 144700 | 7903072600 | 41300 | 41350 | 41350 | 41300 | 99 |
| 252 | 20230724 | 144600 | 7898979000 | 41400 | 41450 | 41450 | 41350 | 726 |
| 253 | 20230724 | 144500 | 7868922400 | 41500 | 41500 | 41500 | 41450 | 90 |
| 254 | 20230724 | 144400 | 7865187550 | 41500 | 41450 | 41500 | 41450 | 315 |
| 255 | 20230724 | 144300 | 7852130400 | 41550 | 41500 | 41550 | 41500 | 316 |
| 256 | 20230724 | 144200 | 7839012700 | 41500 | 41500 | 41500 | 41500 | 33 |
| 257 | 20230724 | 144100 | 7837643200 | 41500 | 41500 | 41500 | 41450 | 146 |
| 258 | 20230724 | 144000 | 7831586350 | 41500 | 41400 | 41500 | 41400 | 246 |
| 259 | 20230724 | 143900 | 7821384400 | 41400 | 41400 | 41450 | 41400 | 24 |
| 260 | 20230724 | 143800 | 7820390450 | 41400 | 41400 | 41450 | 41350 | 171 |
| 261 | 20230724 | 143700 | 7813309900 | 41400 | 41350 | 41400 | 41350 | 180 |
| 262 | 20230724 | 143600 | 7805862850 | 41350 | 41400 | 41400 | 41350 | 1213 |
| 263 | 20230724 | 143500 | 7755656100 | 41400 | 41500 | 41500 | 41400 | 389 |
| 264 | 20230724 | 143400 | 7739539350 | 41500 | 41500 | 41500 | 41500 | 157 |
| 265 | 20230724 | 143300 | 7733023850 | 41500 | 41450 | 41500 | 41450 | 75 |
| 266 | 20230724 | 143200 | 7729912350 | 41500 | 41450 | 41500 | 41450 | 135 |
| 267 | 20230724 | 143100 | 7724311900 | 41450 | 41450 | 41450 | 41450 | 240 |
| 268 | 20230724 | 143000 | 7714363900 | 41450 | 41400 | 41450 | 41400 | 243 |
| 269 | 20230724 | 142900 | 7704293650 | 41400 | 41450 | 41450 | 41400 | 75 |
| 270 | 20230724 | 142800 | 7701187050 | 41450 | 41450 | 41450 | 41400 | 1048 |
| 271 | 20230724 | 142700 | 7657754400 | 41500 | 41500 | 41550 | 41500 | 601 |
| 272 | 20230724 | 142600 | 7632811700 | 41450 | 41450 | 41500 | 41450 | 55 |
| 273 | 20230724 | 142500 | 7630531750 | 41500 | 41500 | 41500 | 41450 | 204 |
| 274 | 20230724 | 142400 | 7622068300 | 41500 | 41500 | 41500 | 41450 | 203 |
| 275 | 20230724 | 142300 | 7613644700 | 41500 | 41450 | 41500 | 41450 | 119 |
| 276 | 20230724 | 142200 | 7608708750 | 41500 | 41500 | 41500 | 41450 | 260 |
| 277 | 20230724 | 142100 | 7597919900 | 41450 | 41500 | 41500 | 41450 | 116 |
| 278 | 20230724 | 142000 | 7593105950 | 41450 | 41500 | 41500 | 41450 | 88 |
| 279 | 20230724 | 141900 | 7589456550 | 41500 | 41500 | 41500 | 41500 | 179 |
| 280 | 20230724 | 141800 | 7582028050 | 41500 | 41500 | 41500 | 41450 | 73 |
| 281 | 20230724 | 141700 | 7578998600 | 41500 | 41500 | 41500 | 41450 | 598 |
| 282 | 20230724 | 141600 | 7554184150 | 41500 | 41500 | 41500 | 41500 | 171 |
| 283 | 20230724 | 141500 | 7547087650 | 41500 | 41500 | 41500 | 41500 | 24 |
| 284 | 20230724 | 141400 | 7546091650 | 41500 | 41500 | 41500 | 41450 | 315 |
| 285 | 20230724 | 141300 | 7533026600 | 41500 | 41500 | 41500 | 41450 | 174 |
| 286 | 20230724 | 141200 | 7525806200 | 41500 | 41500 | 41500 | 41500 | 1 |
| 287 | 20230724 | 141100 | 7525764700 | 41450 | 41500 | 41500 | 41450 | 204 |
| 288 | 20230724 | 141000 | 7517300800 | 41500 | 41500 | 41500 | 41500 | 233 |
| 289 | 20230724 | 140900 | 7507631300 | 41500 | 41500 | 41500 | 41450 | 45 |
| 290 | 20230724 | 140800 | 7505763850 | 41500 | 41500 | 41500 | 41450 | 237 |
| 291 | 20230724 | 140700 | 7495930400 | 41500 | 41500 | 41500 | 41500 | 92 |
| 292 | 20230724 | 140600 | 7492112400 | 41500 | 41500 | 41500 | 41500 | 123 |
| 293 | 20230724 | 140500 | 7487007900 | 41500 | 41500 | 41500 | 41450 | 192 |
| 294 | 20230724 | 140400 | 7479042050 | 41500 | 41450 | 41500 | 41450 | 258 |
| 295 | 20230724 | 140300 | 7468340650 | 41500 | 41450 | 41500 | 41400 | 123 |
| 296 | 20230724 | 140200 | 7463243250 | 41400 | 41500 | 41500 | 41400 | 656 |
| 297 | 20230724 | 140100 | 7436042650 | 41550 | 41550 | 41550 | 41500 | 147 |
| 298 | 20230724 | 140000 | 7429934850 | 41550 | 41500 | 41550 | 41500 | 137 |
| 299 | 20230724 | 135900 | 7424248900 | 41500 | 41500 | 41500 | 41450 | 112 |
| 300 | 20230724 | 135800 | 7419602950 | 41500 | 41450 | 41500 | 41450 | 179 |
| 301 | 20230724 | 135700 | 7412175450 | 41500 | 41450 | 41500 | 41450 | 165 |
| 302 | 20230724 | 135600 | 7405328000 | 41500 | 41500 | 41500 | 41450 | 196 |
| 303 | 20230724 | 135500 | 7397196150 | 41500 | 41500 | 41500 | 41500 | 233 |
| 304 | 20230724 | 135400 | 7387526650 | 41450 | 41450 | 41450 | 41450 | 10 |
| 305 | 20230724 | 135300 | 7387112150 | 41450 | 41500 | 41500 | 41450 | 99 |
| 306 | 20230724 | 135200 | 7383005750 | 41500 | 41500 | 41500 | 41450 | 332 |
| 307 | 20230724 | 135100 | 7369227900 | 41450 | 41450 | 41450 | 41450 | 2 |
| 308 | 20230724 | 135000 | 7369145000 | 41450 | 41450 | 41500 | 41450 | 198 |
| 309 | 20230724 | 134900 | 7360933900 | 41500 | 41500 | 41500 | 41500 | 200 |
| 310 | 20230724 | 134800 | 7352633900 | 41450 | 41400 | 41450 | 41400 | 105 |
| 311 | 20230724 | 134700 | 7348284150 | 41450 | 41450 | 41450 | 41450 | 159 |
| 312 | 20230724 | 134600 | 7341693600 | 41450 | 41450 | 41500 | 41450 | 173 |
| 313 | 20230724 | 134500 | 7334522700 | 41500 | 41450 | 41500 | 41400 | 163 |
| 314 | 20230724 | 134400 | 7327764900 | 41400 | 41450 | 41450 | 41400 | 352 |
| 315 | 20230724 | 134300 | 7313176500 | 41350 | 41400 | 41450 | 41350 | 1440 |
| 316 | 20230724 | 134200 | 7253577800 | 41400 | 41400 | 41450 | 41400 | 94 |
| 317 | 20230724 | 134100 | 7249683600 | 41450 | 41400 | 41450 | 41400 | 294 |
| 318 | 20230724 | 134000 | 7237499350 | 41400 | 41400 | 41450 | 41350 | 1312 |
| 319 | 20230724 | 133900 | 7183240900 | 41400 | 41600 | 41650 | 41400 | 1820 |
| 320 | 20230724 | 133800 | 7107658300 | 41600 | 41650 | 41650 | 41550 | 763 |
| 321 | 20230724 | 133700 | 7075909200 | 41650 | 41700 | 41700 | 41650 | 398 |
| 322 | 20230724 | 133600 | 7059329200 | 41700 | 41650 | 41700 | 41650 | 224 |
| 323 | 20230724 | 133500 | 7049994150 | 41650 | 41650 | 41650 | 41650 | 178 |
| 324 | 20230724 | 133400 | 7042580450 | 41650 | 41700 | 41700 | 41650 | 519 |
| 325 | 20230724 | 133300 | 7020952350 | 41650 | 41700 | 41700 | 41650 | 261 |
| 326 | 20230724 | 133200 | 7010068700 | 41700 | 41700 | 41700 | 41650 | 154 |
| 327 | 20230724 | 133100 | 7003649150 | 41700 | 41700 | 41700 | 41650 | 269 |
| 328 | 20230724 | 133000 | 6992433800 | 41650 | 41700 | 41750 | 41650 | 435 |
| 329 | 20230724 | 132900 | 6974299550 | 41700 | 41700 | 41700 | 41650 | 118 |
| 330 | 20230724 | 132800 | 6969381300 | 41700 | 41650 | 41700 | 41650 | 133 |
| 331 | 20230724 | 132700 | 6963840250 | 41650 | 41600 | 41650 | 41600 | 93 |
| 332 | 20230724 | 132600 | 6959967100 | 41600 | 41650 | 41650 | 41600 | 92 |
| 333 | 20230724 | 132500 | 6956137350 | 41650 | 41650 | 41650 | 41650 | 227 |
| 334 | 20230724 | 132400 | 6946682800 | 41650 | 41650 | 41650 | 41650 | 25 |
| 335 | 20230724 | 132300 | 6945641550 | 41650 | 41650 | 41650 | 41600 | 363 |
| 336 | 20230724 | 132200 | 6930532450 | 41650 | 41700 | 41700 | 41600 | 707 |
| 337 | 20230724 | 132100 | 6901073100 | 41700 | 41700 | 41700 | 41700 | 91 |
| 338 | 20230724 | 132000 | 6897278400 | 41650 | 41700 | 41700 | 41650 | 91 |
| 339 | 20230724 | 131900 | 6893485700 | 41650 | 41650 | 41700 | 41600 | 458 |
| 340 | 20230724 | 131800 | 6874409200 | 41700 | 41700 | 41700 | 41700 | 43 |
| 341 | 20230724 | 131700 | 6872616100 | 41650 | 41700 | 41750 | 41650 | 615 |
| 342 | 20230724 | 131600 | 6846964300 | 41700 | 41650 | 41700 | 41650 | 1057 |
| 343 | 20230724 | 131500 | 6802935800 | 41700 | 41700 | 41700 | 41650 | 588 |
| 344 | 20230724 | 131400 | 6778444250 | 41700 | 41700 | 41750 | 41700 | 256 |
| 345 | 20230724 | 131300 | 6767764750 | 41750 | 41700 | 41750 | 41700 | 941 |
| 346 | 20230724 | 131200 | 6728524900 | 41650 | 41650 | 41650 | 41650 | 18 |
| 347 | 20230724 | 131100 | 6727775200 | 41700 | 41700 | 41700 | 41650 | 170 |
| 348 | 20230724 | 131000 | 6720688250 | 41700 | 41850 | 41900 | 41700 | 1844 |
| 349 | 20230724 | 130900 | 6643699900 | 41850 | 41850 | 41850 | 41800 | 173 |
| 350 | 20230724 | 130800 | 6636460350 | 41850 | 41850 | 41850 | 41800 | 66 |
| 351 | 20230724 | 130700 | 6633700250 | 41850 | 41900 | 41900 | 41850 | 388 |
| 352 | 20230724 | 130600 | 6617456500 | 41850 | 41800 | 41850 | 41800 | 292 |
| 353 | 20230724 | 130500 | 6605236350 | 41850 | 41850 | 41850 | 41800 | 244 |
| 354 | 20230724 | 130400 | 6595028200 | 41850 | 41900 | 41900 | 41800 | 400 |
| 355 | 20230724 | 130300 | 6578275300 | 41900 | 41850 | 41900 | 41850 | 215 |
| 356 | 20230724 | 130200 | 6569274750 | 41800 | 41800 | 41800 | 41750 | 60 |
| 357 | 20230724 | 130100 | 6566768750 | 41800 | 41800 | 41800 | 41800 | 271 |
| 358 | 20230724 | 130000 | 6555440950 | 41750 | 41750 | 41800 | 41750 | 78 |
| 359 | 20230724 | 125900 | 6552181700 | 41750 | 41700 | 41750 | 41700 | 67 |
| 360 | 20230724 | 125800 | 6549384550 | 41750 | 41750 | 41750 | 41750 | 171 |
| 361 | 20230724 | 125700 | 6542245300 | 41750 | 41700 | 41750 | 41700 | 244 |
| 362 | 20230724 | 125600 | 6532067100 | 41700 | 41700 | 41700 | 41650 | 359 |
| 363 | 20230724 | 125500 | 6517099200 | 41700 | 41700 | 41700 | 41650 | 138 |
| 364 | 20230724 | 125400 | 6511346700 | 41700 | 41650 | 41700 | 41650 | 203 |
| 365 | 20230724 | 125300 | 6502888400 | 41600 | 41500 | 41650 | 41500 | 619 |
| 366 | 20230724 | 125200 | 6477160950 | 41500 | 41500 | 41500 | 41500 | 91 |
| 367 | 20230724 | 125100 | 6473384450 | 41450 | 41500 | 41500 | 41450 | 290 |
| 368 | 20230724 | 125000 | 6461361400 | 41450 | 41450 | 41500 | 41450 | 244 |
| 369 | 20230724 | 124900 | 6451240600 | 41500 | 41500 | 41500 | 41500 | 72 |
| 370 | 20230724 | 124800 | 6448252600 | 41450 | 41400 | 41450 | 41400 | 158 |
| 371 | 20230724 | 124700 | 6441705600 | 41500 | 41550 | 41550 | 41450 | 719 |
| 372 | 20230724 | 124600 | 6411867800 | 41550 | 41550 | 41650 | 41500 | 1127 |
| 373 | 20230724 | 124500 | 6365023250 | 41550 | 41600 | 41600 | 41550 | 306 |
| 374 | 20230724 | 124400 | 6352297350 | 41600 | 41500 | 41600 | 41500 | 190 |
| 375 | 20230724 | 124300 | 6344395500 | 41500 | 41500 | 41500 | 41500 | 819 |
| 376 | 20230724 | 124200 | 6310407000 | 41500 | 41250 | 41500 | 41250 | 517 |
| 377 | 20230724 | 124100 | 6289027350 | 41250 | 41450 | 41450 | 41250 | 8628 |
| 378 | 20230724 | 124000 | 5932376950 | 41450 | 41600 | 41600 | 41450 | 807 |
| 379 | 20230724 | 123900 | 5898857650 | 41600 | 41600 | 41650 | 41600 | 382 |
| 380 | 20230724 | 123800 | 5882962900 | 41600 | 41600 | 41600 | 41550 | 105 |
| 381 | 20230724 | 123700 | 5878596900 | 41550 | 41600 | 41600 | 41550 | 78 |
| 382 | 20230724 | 123600 | 5875352600 | 41600 | 41550 | 41600 | 41550 | 297 |
| 383 | 20230724 | 123500 | 5863012200 | 41550 | 41550 | 41550 | 41550 | 73 |
| 384 | 20230724 | 123400 | 5859979050 | 41550 | 41500 | 41550 | 41450 | 1341 |
| 385 | 20230724 | 123300 | 5804321850 | 41500 | 41500 | 41500 | 41500 | 145 |
| 386 | 20230724 | 123200 | 5798304350 | 41500 | 41550 | 41550 | 41450 | 942 |
| 387 | 20230724 | 123100 | 5759206650 | 41550 | 41500 | 41550 | 41500 | 203 |
| 388 | 20230724 | 123000 | 5750775100 | 41500 | 41450 | 41500 | 41450 | 169 |
| 389 | 20230724 | 122900 | 5743761850 | 41450 | 41500 | 41500 | 41450 | 69 |
| 390 | 20230724 | 122800 | 5740900550 | 41450 | 41500 | 41500 | 41450 | 538 |
| 391 | 20230724 | 122700 | 5718599000 | 41500 | 41500 | 41500 | 41500 | 153 |
| 392 | 20230724 | 122600 | 5712249500 | 41500 | 41500 | 41500 | 41500 | 723 |
| 393 | 20230724 | 122500 | 5682245000 | 41500 | 41550 | 41550 | 41500 | 1097 |
| 394 | 20230724 | 122400 | 5636695150 | 41550 | 41550 | 41550 | 41550 | 229 |
| 395 | 20230724 | 122300 | 5627180200 | 41500 | 41550 | 41550 | 41500 | 169 |
| 396 | 20230724 | 122200 | 5620160300 | 41550 | 41700 | 41700 | 41500 | 2218 |
| 397 | 20230724 | 122100 | 5527986400 | 41650 | 41600 | 41650 | 41600 | 439 |
| 398 | 20230724 | 122000 | 5509723300 | 41550 | 41500 | 41650 | 41500 | 739 |
| 399 | 20230724 | 121900 | 5479033200 | 41500 | 41650 | 41650 | 41450 | 1678 |
| 400 | 20230724 | 121800 | 5409335750 | 41650 | 41650 | 41650 | 41500 | 1229 |
| 401 | 20230724 | 121700 | 5358250150 | 41650 | 41650 | 41650 | 41650 | 144 |
| 402 | 20230724 | 121600 | 5352252550 | 41650 | 41700 | 41700 | 41650 | 136 |
| 403 | 20230724 | 121500 | 5346586950 | 41700 | 41700 | 41700 | 41650 | 258 |
| 404 | 20230724 | 121400 | 5335828850 | 41700 | 41750 | 41750 | 41650 | 780 |
| 405 | 20230724 | 121300 | 5303298700 | 41750 | 41750 | 41750 | 41750 | 56 |
| 406 | 20230724 | 121200 | 5300960700 | 41750 | 41650 | 41750 | 41650 | 183 |
| 407 | 20230724 | 121100 | 5293325500 | 41650 | 41700 | 41700 | 41650 | 66 |
| 408 | 20230724 | 121000 | 5290575350 | 41700 | 41750 | 41750 | 41700 | 326 |
| 409 | 20230724 | 120900 | 5276974300 | 41700 | 41650 | 41700 | 41650 | 368 |
| 410 | 20230724 | 120800 | 5261629200 | 41650 | 41700 | 41750 | 41650 | 192 |
| 411 | 20230724 | 120700 | 5253624750 | 41700 | 41700 | 41750 | 41650 | 474 |
| 412 | 20230724 | 120600 | 5233863900 | 41650 | 41700 | 41700 | 41650 | 162 |
| 413 | 20230724 | 120500 | 5227109550 | 41700 | 41650 | 41700 | 41650 | 161 |
| 414 | 20230724 | 120400 | 5220398400 | 41650 | 41700 | 41700 | 41650 | 285 |
| 415 | 20230724 | 120300 | 5208513950 | 41700 | 41700 | 41700 | 41700 | 628 |
| 416 | 20230724 | 120200 | 5182326350 | 41750 | 41800 | 41800 | 41750 | 355 |
| 417 | 20230724 | 120100 | 5167502500 | 41750 | 41800 | 41800 | 41750 | 733 |
| 418 | 20230724 | 120000 | 5136888700 | 41850 | 41750 | 41850 | 41750 | 88 |
| 419 | 20230724 | 115900 | 5133212350 | 41800 | 41800 | 41850 | 41750 | 203 |
| 420 | 20230724 | 115800 | 5124722500 | 41800 | 41750 | 41800 | 41750 | 184 |
| 421 | 20230724 | 115700 | 5117035550 | 41800 | 41750 | 41800 | 41750 | 45 |
| 422 | 20230724 | 115600 | 5115156750 | 41800 | 41750 | 41800 | 41700 | 337 |
| 423 | 20230724 | 115500 | 5101079500 | 41750 | 41750 | 41750 | 41750 | 1 |
| 424 | 20230724 | 115400 | 5101037750 | 41800 | 41700 | 41800 | 41700 | 194 |
| 425 | 20230724 | 115300 | 5092934500 | 41750 | 41700 | 41750 | 41700 | 165 |
| 426 | 20230724 | 115200 | 5086046250 | 41750 | 41750 | 41800 | 41750 | 144 |
| 427 | 20230724 | 115100 | 5080031200 | 41750 | 41750 | 41750 | 41700 | 139 |
| 428 | 20230724 | 115000 | 5074228000 | 41800 | 41700 | 41800 | 41700 | 85 |
| 429 | 20230724 | 114900 | 5070680200 | 41700 | 41850 | 41850 | 41700 | 473 |
| 430 | 20230724 | 114800 | 5050919500 | 41800 | 41750 | 41850 | 41750 | 234 |
| 431 | 20230724 | 114700 | 5041137200 | 41800 | 41750 | 41800 | 41750 | 93 |
| 432 | 20230724 | 114600 | 5037251050 | 41800 | 41800 | 41850 | 41750 | 173 |
| 433 | 20230724 | 114500 | 5030017350 | 41800 | 41850 | 41850 | 41800 | 595 |
| 434 | 20230724 | 114400 | 5005146300 | 41850 | 41850 | 41850 | 41850 | 28 |
| 435 | 20230724 | 114300 | 5003974500 | 41850 | 41850 | 41850 | 41800 | 141 |
| 436 | 20230724 | 114200 | 4998074150 | 41850 | 41800 | 41850 | 41800 | 228 |
| 437 | 20230724 | 114100 | 4988534500 | 41850 | 41850 | 41850 | 41850 | 112 |
| 438 | 20230724 | 114000 | 4983847300 | 41850 | 41850 | 41850 | 41800 | 192 |
| 439 | 20230724 | 113900 | 4975812350 | 41850 | 41800 | 41850 | 41800 | 112 |
| 440 | 20230724 | 113800 | 4971127400 | 41800 | 41800 | 41850 | 41800 | 151 |
| 441 | 20230724 | 113700 | 4964813100 | 41850 | 41950 | 41950 | 41850 | 427 |
| 442 | 20230724 | 113600 | 4946931550 | 41950 | 41950 | 42000 | 41900 | 349 |
| 443 | 20230724 | 113500 | 4932300800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 444 | 20230724 | 113400 | 4932300800 | 41950 | 42000 | 42000 | 41950 | 746 |
| 445 | 20230724 | 113300 | 4900989450 | 42050 | 42000 | 42050 | 41950 | 173 |
| 446 | 20230724 | 113200 | 4893722850 | 42000 | 42000 | 42000 | 42000 | 16 |
| 447 | 20230724 | 113100 | 4893050850 | 42000 | 42050 | 42050 | 42000 | 409 |
| 448 | 20230724 | 113000 | 4875869800 | 42050 | 42050 | 42100 | 42000 | 477 |
| 449 | 20230724 | 112900 | 4855819950 | 42050 | 42050 | 42050 | 42050 | 177 |
| 450 | 20230724 | 112800 | 4848377100 | 42050 | 42050 | 42050 | 42000 | 189 |
| 451 | 20230724 | 112700 | 4840437800 | 42050 | 41950 | 42050 | 41900 | 705 |
| 452 | 20230724 | 112600 | 4810822650 | 41950 | 41900 | 41950 | 41900 | 535 |
| 453 | 20230724 | 112500 | 4788389550 | 41900 | 41850 | 41900 | 41850 | 152 |
| 454 | 20230724 | 112400 | 4782020800 | 41900 | 41750 | 41900 | 41700 | 622 |
| 455 | 20230724 | 112300 | 4756024700 | 41700 | 41750 | 41750 | 41700 | 291 |
| 456 | 20230724 | 112200 | 4743878250 | 41700 | 41650 | 41700 | 41650 | 150 |
| 457 | 20230724 | 112100 | 4737623800 | 41650 | 41700 | 41700 | 41650 | 1235 |
| 458 | 20230724 | 112000 | 4686146150 | 41700 | 41850 | 41850 | 41700 | 660 |
| 459 | 20230724 | 111900 | 4658581600 | 41850 | 41800 | 41850 | 41800 | 109 |
| 460 | 20230724 | 111800 | 4654023250 | 41800 | 41750 | 41800 | 41700 | 309 |
| 461 | 20230724 | 111700 | 4641122850 | 41700 | 41750 | 41750 | 41650 | 284 |
| 462 | 20230724 | 111600 | 4629278750 | 41750 | 41600 | 41750 | 41600 | 1953 |
| 463 | 20230724 | 111500 | 4547901700 | 41600 | 41600 | 41600 | 41550 | 1398 |
| 464 | 20230724 | 111400 | 4489771600 | 41600 | 41600 | 41600 | 41600 | 547 |
| 465 | 20230724 | 111300 | 4467016400 | 41650 | 41750 | 41750 | 41650 | 242 |
| 466 | 20230724 | 111200 | 4456931150 | 41700 | 41700 | 41700 | 41650 | 274 |
| 467 | 20230724 | 111100 | 4445507400 | 41700 | 41700 | 41700 | 41650 | 677 |
| 468 | 20230724 | 111000 | 4417299300 | 41700 | 41700 | 41700 | 41700 | 206 |
| 469 | 20230724 | 110900 | 4408709100 | 41700 | 41650 | 41700 | 41650 | 277 |
| 470 | 20230724 | 110800 | 4397164000 | 41700 | 41700 | 41700 | 41700 | 291 |
| 471 | 20230724 | 110700 | 4385029300 | 41700 | 41700 | 41700 | 41650 | 225 |
| 472 | 20230724 | 110600 | 4375648050 | 41700 | 41700 | 41700 | 41650 | 257 |
| 473 | 20230724 | 110500 | 4364936050 | 41700 | 41700 | 41700 | 41650 | 677 |
| 474 | 20230724 | 110400 | 4336732550 | 41700 | 41700 | 41750 | 41700 | 875 |
| 475 | 20230724 | 110300 | 4300243500 | 41650 | 41750 | 41750 | 41650 | 1123 |
| 476 | 20230724 | 110200 | 4253419600 | 41750 | 41850 | 41850 | 41750 | 619 |
| 477 | 20230724 | 110100 | 4227547700 | 41800 | 41650 | 41800 | 41650 | 340 |
| 478 | 20230724 | 110000 | 4213354500 | 41600 | 41600 | 41600 | 41500 | 223 |
| 479 | 20230724 | 105900 | 4204081450 | 41600 | 41550 | 41600 | 41550 | 373 |
| 480 | 20230724 | 105800 | 4188582100 | 41550 | 41500 | 41550 | 41500 | 103 |
| 481 | 20230724 | 105700 | 4184302850 | 41500 | 41600 | 41600 | 41450 | 1456 |
| 482 | 20230724 | 105600 | 4123873800 | 41550 | 41450 | 41550 | 41450 | 1252 |
| 483 | 20230724 | 105500 | 4071900450 | 41450 | 41500 | 41500 | 41450 | 172 |
| 484 | 20230724 | 105400 | 4064762500 | 41450 | 41550 | 41550 | 41400 | 389 |
| 485 | 20230724 | 105300 | 4048618600 | 41500 | 41550 | 41550 | 41500 | 491 |
| 486 | 20230724 | 105200 | 4028228150 | 41600 | 41650 | 41650 | 41600 | 713 |
| 487 | 20230724 | 105100 | 3998563700 | 41700 | 41700 | 41700 | 41650 | 355 |
| 488 | 20230724 | 105000 | 3983762700 | 41650 | 41650 | 41650 | 41650 | 275 |
| 489 | 20230724 | 104900 | 3972308950 | 41650 | 41700 | 41700 | 41600 | 327 |
| 490 | 20230724 | 104800 | 3958699400 | 41700 | 41700 | 41700 | 41600 | 717 |
| 491 | 20230724 | 104700 | 3928836200 | 41700 | 41650 | 41700 | 41650 | 194 |
| 492 | 20230724 | 104600 | 3920751400 | 41650 | 41700 | 41750 | 41650 | 432 |
| 493 | 20230724 | 104500 | 3902747150 | 41650 | 41650 | 41650 | 41600 | 703 |
| 494 | 20230724 | 104400 | 3873469400 | 41650 | 41500 | 41650 | 41500 | 896 |
| 495 | 20230724 | 104300 | 3836222700 | 41450 | 41400 | 41450 | 41400 | 783 |
| 496 | 20230724 | 104200 | 3803783450 | 41400 | 41350 | 41400 | 41350 | 252 |
| 497 | 20230724 | 104100 | 3793353500 | 41300 | 41300 | 41350 | 41300 | 975 |
| 498 | 20230724 | 104000 | 3753081750 | 41300 | 41350 | 41350 | 41300 | 877 |
| 499 | 20230724 | 103900 | 3716860300 | 41300 | 41400 | 41400 | 41300 | 1553 |
| 500 | 20230724 | 103800 | 3652711600 | 41400 | 41350 | 41400 | 41300 | 428 |
| 501 | 20230724 | 103700 | 3635016800 | 41350 | 41300 | 41350 | 41300 | 213 |
| 502 | 20230724 | 103600 | 3626209800 | 41300 | 41350 | 41350 | 41300 | 1039 |
| 503 | 20230724 | 103500 | 3583273250 | 41350 | 41350 | 41350 | 41300 | 300 |
| 504 | 20230724 | 103400 | 3570874450 | 41300 | 41250 | 41300 | 41250 | 732 |
| 505 | 20230724 | 103300 | 3540645150 | 41200 | 41200 | 41300 | 41200 | 1097 |
| 506 | 20230724 | 103200 | 3495438700 | 41200 | 41300 | 41350 | 41200 | 442 |
| 507 | 20230724 | 103100 | 3477177500 | 41250 | 41200 | 41300 | 41200 | 1494 |
| 508 | 20230724 | 103000 | 3415547500 | 41200 | 41200 | 41200 | 41200 | 41 |
| 509 | 20230724 | 102900 | 3413858300 | 41150 | 41200 | 41200 | 41150 | 294 |
| 510 | 20230724 | 102800 | 3401748350 | 41200 | 41200 | 41200 | 41150 | 55 |
| 511 | 20230724 | 102700 | 3399483900 | 41200 | 41250 | 41250 | 41200 | 88 |
| 512 | 20230724 | 102600 | 3395858200 | 41250 | 41200 | 41250 | 41200 | 677 |
| 513 | 20230724 | 102500 | 3367941950 | 41200 | 41300 | 41300 | 41200 | 548 |
| 514 | 20230724 | 102400 | 3345337250 | 41300 | 41350 | 41350 | 41300 | 65 |
| 515 | 20230724 | 102300 | 3342649750 | 41350 | 41300 | 41400 | 41300 | 718 |
| 516 | 20230724 | 102200 | 3312958400 | 41400 | 41300 | 41400 | 41300 | 606 |
| 517 | 20230724 | 102100 | 3287898850 | 41250 | 41400 | 41400 | 41250 | 906 |
| 518 | 20230724 | 102000 | 3250473200 | 41400 | 41400 | 41400 | 41350 | 478 |
| 519 | 20230724 | 101900 | 3230701000 | 41350 | 41300 | 41350 | 41300 | 213 |
| 520 | 20230724 | 101800 | 3221896950 | 41250 | 41200 | 41250 | 41200 | 44 |
| 521 | 20230724 | 101700 | 3220082450 | 41200 | 41200 | 41200 | 41200 | 171 |
| 522 | 20230724 | 101600 | 3213037250 | 41200 | 41050 | 41200 | 41050 | 1004 |
| 523 | 20230724 | 101500 | 3171762100 | 41100 | 41100 | 41200 | 41100 | 1110 |
| 524 | 20230724 | 101400 | 3126128750 | 41100 | 41100 | 41100 | 41050 | 165 |
| 525 | 20230724 | 101300 | 3119347750 | 41100 | 41050 | 41200 | 41050 | 3586 |
| 526 | 20230724 | 101200 | 2971974150 | 41050 | 41050 | 41100 | 41050 | 1980 |
| 527 | 20230724 | 101100 | 2890692700 | 41000 | 40950 | 41000 | 40950 | 275 |
| 528 | 20230724 | 101000 | 2879428100 | 40900 | 40900 | 40950 | 40900 | 2972 |
| 529 | 20230724 | 100900 | 2757861700 | 40850 | 40900 | 40950 | 40850 | 119 |
| 530 | 20230724 | 100800 | 2752992050 | 40850 | 40900 | 40950 | 40850 | 3414 |
| 531 | 20230724 | 100700 | 2613359850 | 40900 | 40900 | 41000 | 40900 | 2537 |
| 532 | 20230724 | 100600 | 2509563200 | 40950 | 40900 | 40950 | 40900 | 163 |
| 533 | 20230724 | 100500 | 2502889950 | 40900 | 40950 | 40950 | 40900 | 544 |
| 534 | 20230724 | 100400 | 2480614350 | 40950 | 40950 | 40950 | 40950 | 178 |
| 535 | 20230724 | 100300 | 2473325250 | 40950 | 41000 | 41000 | 40950 | 365 |
| 536 | 20230724 | 100200 | 2458363250 | 41050 | 41050 | 41050 | 41050 | 91 |
| 537 | 20230724 | 100100 | 2454627700 | 41050 | 41000 | 41050 | 41000 | 3 |
| 538 | 20230724 | 100000 | 2454504650 | 41000 | 41000 | 41050 | 40950 | 1029 |
| 539 | 20230724 | 095900 | 2412314400 | 41000 | 41000 | 41100 | 41000 | 586 |
| 540 | 20230724 | 095800 | 2388272200 | 41000 | 41000 | 41000 | 41000 | 63 |
| 541 | 20230724 | 095700 | 2385689200 | 41000 | 40950 | 41050 | 40950 | 697 |
| 542 | 20230724 | 095600 | 2357113350 | 40950 | 40950 | 41000 | 40900 | 796 |
| 543 | 20230724 | 095500 | 2324532300 | 40900 | 40900 | 40900 | 40900 | 88 |
| 544 | 20230724 | 095400 | 2320933100 | 40900 | 40900 | 40900 | 40850 | 712 |
| 545 | 20230724 | 095300 | 2291813050 | 40900 | 40800 | 40900 | 40800 | 1300 |
| 546 | 20230724 | 095200 | 2238698600 | 40850 | 41050 | 41050 | 40850 | 237 |
| 547 | 20230724 | 095100 | 2229003650 | 41000 | 41000 | 41000 | 40950 | 2118 |
| 548 | 20230724 | 095000 | 2142208650 | 41000 | 41050 | 41100 | 41000 | 176 |
| 549 | 20230724 | 094900 | 2134980500 | 41050 | 41150 | 41150 | 41050 | 591 |
| 550 | 20230724 | 094800 | 2110700400 | 41150 | 41150 | 41150 | 41150 | 158 |
| 551 | 20230724 | 094700 | 2104198700 | 41150 | 41150 | 41200 | 41150 | 159 |
| 552 | 20230724 | 094600 | 2097655550 | 41150 | 41250 | 41250 | 41100 | 1093 |
| 553 | 20230724 | 094500 | 2052694100 | 41200 | 41200 | 41200 | 41200 | 354 |
| 554 | 20230724 | 094400 | 2038109300 | 41200 | 41200 | 41200 | 41200 | 294 |
| 555 | 20230724 | 094300 | 2025996500 | 41200 | 41300 | 41350 | 41200 | 3567 |
| 556 | 20230724 | 094200 | 1878868150 | 41250 | 41200 | 41250 | 41200 | 507 |
| 557 | 20230724 | 094100 | 1857963950 | 41150 | 41100 | 41150 | 41050 | 786 |
| 558 | 20230724 | 094000 | 1825668950 | 41100 | 41100 | 41100 | 41100 | 71 |
| 559 | 20230724 | 093900 | 1822750850 | 41150 | 41250 | 41250 | 41150 | 776 |
| 560 | 20230724 | 093800 | 1790795050 | 41250 | 41300 | 41300 | 41250 | 235 |
| 561 | 20230724 | 093700 | 1781094650 | 41300 | 41350 | 41350 | 41300 | 210 |
| 562 | 20230724 | 093600 | 1772419650 | 41350 | 41350 | 41350 | 41350 | 267 |
| 563 | 20230724 | 093500 | 1761379200 | 41350 | 41300 | 41350 | 41300 | 197 |
| 564 | 20230724 | 093400 | 1753237550 | 41350 | 41350 | 41450 | 41250 | 2444 |
| 565 | 20230724 | 093300 | 1652113450 | 41350 | 41400 | 41400 | 41350 | 93 |
| 566 | 20230724 | 093200 | 1648267450 | 41350 | 41300 | 41350 | 41200 | 199 |
| 567 | 20230724 | 093100 | 1640051650 | 41350 | 41200 | 41350 | 41150 | 2059 |
| 568 | 20230724 | 093000 | 1555294050 | 41200 | 41050 | 41200 | 41000 | 1171 |
| 569 | 20230724 | 092900 | 1507121550 | 41050 | 41150 | 41200 | 40950 | 2660 |
| 570 | 20230724 | 092800 | 1397952100 | 41150 | 41100 | 41200 | 41100 | 855 |
| 571 | 20230724 | 092700 | 1362799350 | 41100 | 41200 | 41200 | 41100 | 3 |
| 572 | 20230724 | 092600 | 1362675950 | 41200 | 41300 | 41350 | 41200 | 1142 |
| 573 | 20230724 | 092500 | 1315545850 | 41300 | 41350 | 41350 | 41300 | 411 |
| 574 | 20230724 | 092400 | 1298569450 | 41300 | 41200 | 41300 | 41150 | 973 |
| 575 | 20230724 | 092300 | 1258456050 | 41200 | 41250 | 41300 | 41200 | 875 |
| 576 | 20230724 | 092200 | 1222370900 | 41300 | 41200 | 41300 | 41100 | 736 |
| 577 | 20230724 | 092100 | 1192041350 | 41200 | 41150 | 41200 | 41150 | 123 |
| 578 | 20230724 | 092000 | 1186978750 | 41150 | 41100 | 41200 | 41100 | 215 |
| 579 | 20230724 | 091900 | 1178129700 | 41100 | 41000 | 41100 | 41000 | 729 |
| 580 | 20230724 | 091800 | 1148237300 | 41000 | 41050 | 41050 | 40950 | 500 |
| 581 | 20230724 | 091700 | 1127735800 | 41100 | 41000 | 41250 | 41000 | 1836 |
| 582 | 20230724 | 091600 | 1052282550 | 41000 | 40850 | 41000 | 40850 | 2845 |
| 583 | 20230724 | 091500 | 935818350 | 40800 | 40850 | 40850 | 40800 | 810 |
| 584 | 20230724 | 091400 | 902732050 | 40850 | 40850 | 40850 | 40850 | 166 |
| 585 | 20230724 | 091300 | 895950950 | 40900 | 40900 | 40900 | 40850 | 299 |
| 586 | 20230724 | 091200 | 883723750 | 40950 | 40850 | 40950 | 40850 | 195 |
| 587 | 20230724 | 091100 | 875751300 | 40800 | 40800 | 40850 | 40800 | 189 |
| 588 | 20230724 | 091000 | 868039950 | 40800 | 40850 | 40850 | 40750 | 802 |
| 589 | 20230724 | 090900 | 835317450 | 40800 | 40800 | 40900 | 40700 | 957 |
| 590 | 20230724 | 090800 | 796319100 | 40800 | 40750 | 40800 | 40750 | 585 |
| 591 | 20230724 | 090700 | 772454600 | 40800 | 40700 | 40800 | 40700 | 436 |
| 592 | 20230724 | 090600 | 754695200 | 40700 | 40800 | 40800 | 40700 | 2963 |
| 593 | 20230724 | 090500 | 634056400 | 40800 | 40800 | 40900 | 40800 | 374 |
| 594 | 20230724 | 090400 | 618781100 | 40900 | 41100 | 41100 | 40800 | 5350 |
| 595 | 20230724 | 090300 | 399592300 | 41100 | 41250 | 41300 | 41100 | 1140 |
| 596 | 20230724 | 090200 | 352650650 | 41250 | 41100 | 41300 | 41100 | 1076 |
| 597 | 20230724 | 090100 | 308277450 | 41200 | 41350 | 41450 | 41100 | 3176 |
| 598 | 20230724 | 090000 | 177066250 | 41300 | 41450 | 41900 | 41300 | 4266 |