33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 3 | 20230724 | 190300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20230724 | 190200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20230724 | 190100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20230724 | 190000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20230724 | 185900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20230724 | 185800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20230724 | 185700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20230724 | 185600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20230724 | 185500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20230724 | 185400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20230724 | 185300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20230724 | 185200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20230724 | 185100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20230724 | 185000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20230724 | 184900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20230724 | 184800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20230724 | 184700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20230724 | 184600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20230724 | 184500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20230724 | 184400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20230724 | 184300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20230724 | 184200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20230724 | 184100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20230724 | 184000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20230724 | 183900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20230724 | 183800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20230724 | 183700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20230724 | 183600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20230724 | 183500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20230724 | 183400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 33 | 20230724 | 183300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20230724 | 183200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20230724 | 183100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20230724 | 183000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20230724 | 182900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20230724 | 182800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20230724 | 182700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20230724 | 182600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20230724 | 182500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20230724 | 182400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20230724 | 182300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20230724 | 182200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20230724 | 182100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20230724 | 182000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20230724 | 181900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20230724 | 181800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20230724 | 181700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20230724 | 181600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20230724 | 181500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20230724 | 181400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20230724 | 181300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20230724 | 181200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20230724 | 181100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20230724 | 181000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20230724 | 180900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20230724 | 180800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20230724 | 180700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20230724 | 180600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20230724 | 180500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20230724 | 180400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 63 | 20230724 | 180300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20230724 | 180200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20230724 | 180100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20230724 | 180000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20230724 | 175900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20230724 | 175800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20230724 | 175700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20230724 | 175600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20230724 | 175500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20230724 | 175400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20230724 | 175300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20230724 | 175200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20230724 | 175100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20230724 | 175000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20230724 | 174900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20230724 | 174800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20230724 | 174700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20230724 | 174600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20230724 | 174500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20230724 | 174400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20230724 | 174300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20230724 | 174200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20230724 | 174100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20230724 | 174000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20230724 | 173900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20230724 | 173800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20230724 | 173700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20230724 | 173600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20230724 | 173500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20230724 | 173400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 93 | 20230724 | 173300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20230724 | 173200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20230724 | 173100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20230724 | 173000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20230724 | 172900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20230724 | 172800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20230724 | 172700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20230724 | 172600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20230724 | 172500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20230724 | 172400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20230724 | 172300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20230724 | 172200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20230724 | 172100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20230724 | 172000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20230724 | 171900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20230724 | 171800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20230724 | 171700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20230724 | 171600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20230724 | 171500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20230724 | 171400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20230724 | 171300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20230724 | 171200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20230724 | 171100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20230724 | 171000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20230724 | 170900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20230724 | 170800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20230724 | 170700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20230724 | 170600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20230724 | 170500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20230724 | 170400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 123 | 20230724 | 170300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20230724 | 170200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20230724 | 170100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20230724 | 170000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20230724 | 165900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20230724 | 165800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20230724 | 165700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20230724 | 165600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20230724 | 165500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20230724 | 165400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20230724 | 165300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20230724 | 165200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20230724 | 165100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20230724 | 165000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20230724 | 164900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20230724 | 164800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20230724 | 164700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20230724 | 164600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20230724 | 164500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20230724 | 164400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20230724 | 164300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20230724 | 164200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20230724 | 164100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20230724 | 164000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20230724 | 163900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20230724 | 163800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20230724 | 163700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20230724 | 163600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20230724 | 163500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20230724 | 163400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 153 | 20230724 | 163300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20230724 | 163200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20230724 | 163100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20230724 | 163000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20230724 | 162900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20230724 | 162800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20230724 | 162700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20230724 | 162600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20230724 | 162500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20230724 | 162400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20230724 | 162300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20230724 | 162200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20230724 | 162100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20230724 | 162000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20230724 | 161900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20230724 | 161800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20230724 | 161700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20230724 | 161600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20230724 | 161500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20230724 | 161400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20230724 | 161300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20230724 | 161200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20230724 | 161100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20230724 | 161000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20230724 | 160900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20230724 | 160800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20230724 | 160700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20230724 | 160600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20230724 | 160500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20230724 | 160400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 183 | 20230724 | 160300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20230724 | 160200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20230724 | 160100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20230724 | 160000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20230724 | 155900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20230724 | 155800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20230724 | 155700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20230724 | 155600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20230724 | 155500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20230724 | 155400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20230724 | 155300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20230724 | 155200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20230724 | 155100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20230724 | 155000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20230724 | 154900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20230724 | 154800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20230724 | 154700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20230724 | 154600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20230724 | 154500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20230724 | 154400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20230724 | 154300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20230724 | 154200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20230724 | 154100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20230724 | 154000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20230724 | 153900 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20230724 | 153800 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20230724 | 153700 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20230724 | 153600 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20230724 | 153500 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20230724 | 153400 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 213 | 20230724 | 153300 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20230724 | 153200 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20230724 | 153100 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20230724 | 153000 | 14099576650 | 24650 | 24650 | 24650 | 24650 | 13256 |
| 217 | 20230724 | 152900 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20230724 | 152800 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20230724 | 152700 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20230724 | 152600 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20230724 | 152500 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20230724 | 152400 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20230724 | 152300 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20230724 | 152200 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20230724 | 152100 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20230724 | 152000 | 13772816250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20230724 | 151900 | 13772816250 | 24650 | 24700 | 24700 | 24600 | 1318 |
| 228 | 20230724 | 151800 | 13740359350 | 24700 | 24550 | 24800 | 24500 | 3283 |
| 229 | 20230724 | 151700 | 13659596650 | 24550 | 24750 | 24800 | 24550 | 2486 |
| 230 | 20230724 | 151600 | 13598306800 | 24750 | 24800 | 24850 | 24750 | 717 |
| 231 | 20230724 | 151500 | 13580522550 | 24850 | 24850 | 24900 | 24750 | 395 |
| 232 | 20230724 | 151400 | 13570706050 | 24850 | 24700 | 24850 | 24650 | 1009 |
| 233 | 20230724 | 151300 | 13545752350 | 24650 | 24950 | 24950 | 24650 | 3876 |
| 234 | 20230724 | 151200 | 13449893650 | 24900 | 24900 | 25000 | 24900 | 2064 |
| 235 | 20230724 | 151100 | 13398419300 | 24850 | 24900 | 24900 | 24750 | 1439 |
| 236 | 20230724 | 151000 | 13362664500 | 24900 | 24800 | 25000 | 24750 | 1624 |
| 237 | 20230724 | 150900 | 13322258200 | 24900 | 24900 | 24900 | 24650 | 10840 |
| 238 | 20230724 | 150800 | 13054055500 | 24750 | 25200 | 25250 | 24750 | 8965 |
| 239 | 20230724 | 150700 | 12830497650 | 25250 | 25250 | 25250 | 25050 | 2691 |
| 240 | 20230724 | 150600 | 12762808800 | 25250 | 25300 | 25300 | 25250 | 669 |
| 241 | 20230724 | 150500 | 12745894450 | 25250 | 25350 | 25350 | 25250 | 566 |
| 242 | 20230724 | 150400 | 12731575300 | 25350 | 25300 | 25350 | 25300 | 321 |
| 243 | 20230724 | 150300 | 12723441400 | 25300 | 25300 | 25400 | 25150 | 1826 |
| 244 | 20230724 | 150200 | 12677337800 | 25300 | 25400 | 25450 | 25250 | 2222 |
| 245 | 20230724 | 150100 | 12620952400 | 25350 | 25400 | 25450 | 25350 | 729 |
| 246 | 20230724 | 150000 | 12602428300 | 25450 | 25500 | 25500 | 25400 | 715 |
| 247 | 20230724 | 145900 | 12584227400 | 25500 | 25500 | 25500 | 25450 | 1742 |
| 248 | 20230724 | 145800 | 12539823650 | 25500 | 25500 | 25550 | 25450 | 2020 |
| 249 | 20230724 | 145700 | 12488291750 | 25550 | 25500 | 25550 | 25450 | 1672 |
| 250 | 20230724 | 145600 | 12445674250 | 25500 | 25550 | 25550 | 25450 | 1465 |
| 251 | 20230724 | 145500 | 12408326850 | 25550 | 25650 | 25650 | 25550 | 1433 |
| 252 | 20230724 | 145400 | 12371621050 | 25650 | 25600 | 25700 | 25550 | 2090 |
| 253 | 20230724 | 145300 | 12318034000 | 25550 | 25350 | 25600 | 25350 | 1349 |
| 254 | 20230724 | 145200 | 12283575200 | 25350 | 25550 | 25550 | 25250 | 3257 |
| 255 | 20230724 | 145100 | 12200926600 | 25500 | 25500 | 25500 | 25400 | 2092 |
| 256 | 20230724 | 145000 | 12147670250 | 25550 | 25650 | 25650 | 25550 | 3294 |
| 257 | 20230724 | 144900 | 12063263450 | 25650 | 25650 | 25650 | 25600 | 2263 |
| 258 | 20230724 | 144800 | 12005220900 | 25650 | 25600 | 25650 | 25550 | 2747 |
| 259 | 20230724 | 144700 | 11934891900 | 25550 | 25500 | 25600 | 25500 | 2548 |
| 260 | 20230724 | 144600 | 11869712250 | 25500 | 25600 | 25600 | 25500 | 1689 |
| 261 | 20230724 | 144500 | 11826569600 | 25600 | 25550 | 25600 | 25500 | 3887 |
| 262 | 20230724 | 144400 | 11727222050 | 25550 | 25500 | 25550 | 25450 | 2416 |
| 263 | 20230724 | 144300 | 11665580500 | 25500 | 25400 | 25500 | 25400 | 698 |
| 264 | 20230724 | 144200 | 11647796000 | 25500 | 25350 | 25500 | 25350 | 2411 |
| 265 | 20230724 | 144100 | 11586492800 | 25400 | 25250 | 25400 | 25250 | 1214 |
| 266 | 20230724 | 144000 | 11555728400 | 25250 | 25300 | 25350 | 25200 | 3995 |
| 267 | 20230724 | 143900 | 11454828650 | 25300 | 25350 | 25350 | 25250 | 741 |
| 268 | 20230724 | 143800 | 11436078650 | 25350 | 25300 | 25350 | 25250 | 441 |
| 269 | 20230724 | 143700 | 11424927550 | 25300 | 25350 | 25350 | 25300 | 1864 |
| 270 | 20230724 | 143600 | 11377746000 | 25300 | 25350 | 25350 | 25300 | 356 |
| 271 | 20230724 | 143500 | 11368722950 | 25350 | 25300 | 25350 | 25300 | 1159 |
| 272 | 20230724 | 143400 | 11339358000 | 25300 | 25250 | 25300 | 25250 | 544 |
| 273 | 20230724 | 143300 | 11325605600 | 25300 | 25350 | 25350 | 25250 | 1434 |
| 274 | 20230724 | 143200 | 11289352100 | 25350 | 25350 | 25350 | 25300 | 620 |
| 275 | 20230724 | 143100 | 11273642250 | 25300 | 25300 | 25300 | 25250 | 631 |
| 276 | 20230724 | 143000 | 11257680200 | 25300 | 25300 | 25300 | 25250 | 1612 |
| 277 | 20230724 | 142900 | 11216960650 | 25300 | 25300 | 25300 | 25250 | 723 |
| 278 | 20230724 | 142800 | 11198674350 | 25250 | 25300 | 25300 | 25250 | 594 |
| 279 | 20230724 | 142700 | 11183653750 | 25300 | 25250 | 25300 | 25250 | 287 |
| 280 | 20230724 | 142600 | 11176399650 | 25300 | 25250 | 25400 | 25200 | 1590 |
| 281 | 20230724 | 142500 | 11136156300 | 25250 | 25400 | 25450 | 25200 | 3910 |
| 282 | 20230724 | 142400 | 11037261100 | 25400 | 25350 | 25450 | 25350 | 1829 |
| 283 | 20230724 | 142300 | 10990820250 | 25300 | 25350 | 25350 | 25300 | 801 |
| 284 | 20230724 | 142200 | 10970522800 | 25350 | 25250 | 25350 | 25250 | 4731 |
| 285 | 20230724 | 142100 | 10850919200 | 25200 | 25150 | 25250 | 25100 | 970 |
| 286 | 20230724 | 142000 | 10826478800 | 25150 | 25150 | 25200 | 25100 | 991 |
| 287 | 20230724 | 141900 | 10801533600 | 25200 | 25200 | 25200 | 25150 | 945 |
| 288 | 20230724 | 141800 | 10777722950 | 25200 | 25200 | 25200 | 25150 | 889 |
| 289 | 20230724 | 141700 | 10755325500 | 25150 | 25150 | 25200 | 25100 | 808 |
| 290 | 20230724 | 141600 | 10734993800 | 25100 | 25050 | 25150 | 25000 | 1000 |
| 291 | 20230724 | 141500 | 10709922700 | 25000 | 25200 | 25200 | 25000 | 1011 |
| 292 | 20230724 | 141400 | 10684541750 | 25150 | 25150 | 25200 | 25050 | 865 |
| 293 | 20230724 | 141300 | 10662760200 | 25200 | 25100 | 25200 | 25050 | 984 |
| 294 | 20230724 | 141200 | 10638055300 | 25150 | 25050 | 25150 | 25050 | 770 |
| 295 | 20230724 | 141100 | 10618704900 | 25050 | 25000 | 25050 | 24850 | 1041 |
| 296 | 20230724 | 141000 | 10592685350 | 25100 | 25100 | 25150 | 25050 | 1911 |
| 297 | 20230724 | 140900 | 10544789800 | 25100 | 25050 | 25100 | 25050 | 813 |
| 298 | 20230724 | 140800 | 10524397450 | 25100 | 25100 | 25100 | 25050 | 1614 |
| 299 | 20230724 | 140700 | 10483914650 | 25100 | 25050 | 25100 | 25000 | 883 |
| 300 | 20230724 | 140600 | 10461771250 | 25000 | 24900 | 25050 | 24900 | 770 |
| 301 | 20230724 | 140500 | 10442514050 | 24850 | 24900 | 25000 | 24800 | 815 |
| 302 | 20230724 | 140400 | 10422205300 | 25000 | 25000 | 25050 | 24900 | 1247 |
| 303 | 20230724 | 140300 | 10391042400 | 24950 | 25000 | 25100 | 24950 | 1665 |
| 304 | 20230724 | 140200 | 10349415850 | 25100 | 25150 | 25200 | 25000 | 1331 |
| 305 | 20230724 | 140100 | 10316009300 | 25100 | 25100 | 25200 | 25100 | 935 |
| 306 | 20230724 | 140000 | 10292469400 | 25150 | 25150 | 25200 | 25050 | 1941 |
| 307 | 20230724 | 135900 | 10243687200 | 25150 | 25150 | 25200 | 25050 | 1474 |
| 308 | 20230724 | 135800 | 10206633850 | 25150 | 25050 | 25150 | 25050 | 1903 |
| 309 | 20230724 | 135700 | 10158790900 | 25100 | 25100 | 25100 | 25050 | 812 |
| 310 | 20230724 | 135600 | 10138411700 | 25100 | 25000 | 25100 | 25000 | 1082 |
| 311 | 20230724 | 135500 | 10111287900 | 25000 | 25100 | 25150 | 24950 | 1225 |
| 312 | 20230724 | 135400 | 10080625550 | 25050 | 25100 | 25100 | 25050 | 1594 |
| 313 | 20230724 | 135300 | 10040649900 | 25100 | 25100 | 25150 | 25050 | 3630 |
| 314 | 20230724 | 135200 | 9949542100 | 25100 | 25100 | 25100 | 24950 | 1696 |
| 315 | 20230724 | 135100 | 9907111600 | 25100 | 25100 | 25150 | 24950 | 1829 |
| 316 | 20230724 | 135000 | 9861328750 | 25150 | 25100 | 25150 | 25050 | 2158 |
| 317 | 20230724 | 134900 | 9807091200 | 25100 | 25100 | 25150 | 25100 | 2306 |
| 318 | 20230724 | 134800 | 9749137400 | 25100 | 25200 | 25200 | 25000 | 4611 |
| 319 | 20230724 | 134700 | 9633189750 | 25200 | 25000 | 25200 | 25000 | 2290 |
| 320 | 20230724 | 134600 | 9575611050 | 25100 | 24800 | 25100 | 24750 | 3146 |
| 321 | 20230724 | 134500 | 9497006750 | 24800 | 24650 | 24900 | 24650 | 1262 |
| 322 | 20230724 | 134400 | 9465764450 | 24650 | 24600 | 24700 | 24500 | 1431 |
| 323 | 20230724 | 134300 | 9430532750 | 24600 | 24400 | 24600 | 24400 | 753 |
| 324 | 20230724 | 134200 | 9412077200 | 24400 | 24300 | 24450 | 24300 | 297 |
| 325 | 20230724 | 134100 | 9404829700 | 24450 | 24700 | 24750 | 24300 | 3649 |
| 326 | 20230724 | 134000 | 9315648050 | 24800 | 25000 | 25050 | 24700 | 1369 |
| 327 | 20230724 | 133900 | 9281563900 | 25050 | 24800 | 25050 | 24700 | 7252 |
| 328 | 20230724 | 133800 | 9100796500 | 24800 | 25000 | 25000 | 24800 | 1284 |
| 329 | 20230724 | 133700 | 9068822600 | 25000 | 25150 | 25200 | 24950 | 3390 |
| 330 | 20230724 | 133600 | 8983915150 | 25150 | 25100 | 25150 | 25100 | 3437 |
| 331 | 20230724 | 133500 | 8897576200 | 25050 | 24850 | 25100 | 24850 | 7863 |
| 332 | 20230724 | 133400 | 8701583950 | 24900 | 24800 | 24900 | 24700 | 4119 |
| 333 | 20230724 | 133300 | 8599421350 | 24850 | 24700 | 24900 | 24700 | 2883 |
| 334 | 20230724 | 133200 | 8527902850 | 24750 | 24850 | 24850 | 24700 | 1610 |
| 335 | 20230724 | 133100 | 8488083050 | 24900 | 24700 | 24950 | 24500 | 4836 |
| 336 | 20230724 | 133000 | 8368139850 | 24750 | 24600 | 24750 | 24600 | 1034 |
| 337 | 20230724 | 132900 | 8342595900 | 24600 | 24500 | 24700 | 24500 | 747 |
| 338 | 20230724 | 132800 | 8324242250 | 24550 | 24450 | 24550 | 24450 | 1096 |
| 339 | 20230724 | 132700 | 8297401450 | 24500 | 24300 | 24550 | 24300 | 2749 |
| 340 | 20230724 | 132600 | 8230293250 | 24300 | 24400 | 24550 | 24300 | 1054 |
| 341 | 20230724 | 132500 | 8204618700 | 24400 | 24650 | 24700 | 24350 | 3288 |
| 342 | 20230724 | 132400 | 8123881300 | 24700 | 24850 | 24850 | 24650 | 1607 |
| 343 | 20230724 | 132300 | 8084201750 | 24650 | 24700 | 24850 | 24650 | 4024 |
| 344 | 20230724 | 132200 | 7984584600 | 24700 | 24650 | 24700 | 24600 | 351 |
| 345 | 20230724 | 132100 | 7975934650 | 24650 | 24600 | 24650 | 24550 | 2809 |
| 346 | 20230724 | 132000 | 7906801350 | 24550 | 24500 | 24550 | 24500 | 513 |
| 347 | 20230724 | 131900 | 7894220900 | 24450 | 24450 | 24500 | 24450 | 1223 |
| 348 | 20230724 | 131800 | 7864269150 | 24450 | 24400 | 24450 | 24400 | 805 |
| 349 | 20230724 | 131700 | 7844605550 | 24400 | 24400 | 24400 | 24400 | 557 |
| 350 | 20230724 | 131600 | 7831014750 | 24400 | 24400 | 24400 | 24400 | 2 |
| 351 | 20230724 | 131500 | 7830965950 | 24350 | 24400 | 24400 | 24350 | 1406 |
| 352 | 20230724 | 131400 | 7796706650 | 24450 | 24400 | 24450 | 24400 | 129 |
| 353 | 20230724 | 131300 | 7793558750 | 24400 | 24400 | 24400 | 24400 | 307 |
| 354 | 20230724 | 131200 | 7786067950 | 24350 | 24500 | 24500 | 24350 | 712 |
| 355 | 20230724 | 131100 | 7768667900 | 24450 | 24600 | 24600 | 24450 | 1966 |
| 356 | 20230724 | 131000 | 7720401650 | 24600 | 24550 | 24600 | 24550 | 836 |
| 357 | 20230724 | 130900 | 7699836500 | 24550 | 24550 | 24600 | 24550 | 1744 |
| 358 | 20230724 | 130800 | 7657004950 | 24550 | 24500 | 24550 | 24500 | 447 |
| 359 | 20230724 | 130700 | 7646037700 | 24500 | 24500 | 24550 | 24450 | 1727 |
| 360 | 20230724 | 130600 | 7603729750 | 24450 | 24350 | 24500 | 24300 | 2829 |
| 361 | 20230724 | 130500 | 7534595300 | 24300 | 24200 | 24300 | 24150 | 1126 |
| 362 | 20230724 | 130400 | 7507264000 | 24200 | 24250 | 24250 | 24200 | 219 |
| 363 | 20230724 | 130300 | 7501960250 | 24200 | 24200 | 24250 | 24200 | 317 |
| 364 | 20230724 | 130200 | 7494276500 | 24200 | 24150 | 24200 | 24150 | 438 |
| 365 | 20230724 | 130100 | 7483689400 | 24150 | 24150 | 24200 | 24000 | 182 |
| 366 | 20230724 | 130000 | 7479300750 | 24150 | 24150 | 24200 | 24100 | 224 |
| 367 | 20230724 | 125900 | 7473884300 | 24150 | 24100 | 24150 | 24100 | 337 |
| 368 | 20230724 | 125800 | 7465750400 | 24100 | 24150 | 24150 | 24100 | 24 |
| 369 | 20230724 | 125700 | 7465171500 | 24150 | 24150 | 24200 | 24150 | 419 |
| 370 | 20230724 | 125600 | 7455047900 | 24200 | 24200 | 24200 | 24150 | 230 |
| 371 | 20230724 | 125500 | 7449485000 | 24150 | 24200 | 24200 | 23850 | 2129 |
| 372 | 20230724 | 125400 | 7398508800 | 24200 | 24150 | 24200 | 24150 | 195 |
| 373 | 20230724 | 125300 | 7393795350 | 24050 | 24000 | 24200 | 24000 | 790 |
| 374 | 20230724 | 125200 | 7374787900 | 24000 | 24000 | 24150 | 24000 | 1037 |
| 375 | 20230724 | 125100 | 7349860100 | 24000 | 24000 | 24050 | 24000 | 187 |
| 376 | 20230724 | 125000 | 7345372000 | 23950 | 24000 | 24050 | 23950 | 203 |
| 377 | 20230724 | 124900 | 7340500550 | 24050 | 24050 | 24050 | 24000 | 17 |
| 378 | 20230724 | 124800 | 7340091750 | 24050 | 24100 | 24100 | 24050 | 568 |
| 379 | 20230724 | 124700 | 7326427400 | 24050 | 24050 | 24100 | 24000 | 921 |
| 380 | 20230724 | 124600 | 7304318350 | 24050 | 24050 | 24050 | 24000 | 470 |
| 381 | 20230724 | 124500 | 7293017600 | 24050 | 24150 | 24150 | 24050 | 223 |
| 382 | 20230724 | 124400 | 7287641650 | 24150 | 24100 | 24150 | 24050 | 294 |
| 383 | 20230724 | 124300 | 7280569900 | 24100 | 24100 | 24150 | 24100 | 180 |
| 384 | 20230724 | 124200 | 7276226900 | 24050 | 24000 | 24050 | 24000 | 782 |
| 385 | 20230724 | 124100 | 7257451450 | 24050 | 24050 | 24050 | 24050 | 89 |
| 386 | 20230724 | 124000 | 7255311000 | 24000 | 24050 | 24050 | 24000 | 420 |
| 387 | 20230724 | 123900 | 7245221550 | 24050 | 24050 | 24050 | 24000 | 92 |
| 388 | 20230724 | 123800 | 7243011200 | 24050 | 24050 | 24100 | 24000 | 209 |
| 389 | 20230724 | 123700 | 7237987250 | 24100 | 24100 | 24100 | 24100 | 177 |
| 390 | 20230724 | 123600 | 7233721550 | 24050 | 24000 | 24050 | 24000 | 430 |
| 391 | 20230724 | 123500 | 7223382400 | 24000 | 24050 | 24050 | 24000 | 63 |
| 392 | 20230724 | 123400 | 7221869300 | 24050 | 24050 | 24050 | 24000 | 180 |
| 393 | 20230724 | 123300 | 7217543300 | 24000 | 24050 | 24050 | 24000 | 127 |
| 394 | 20230724 | 123200 | 7214491250 | 24100 | 24050 | 24100 | 24050 | 131 |
| 395 | 20230724 | 123100 | 7211336750 | 24050 | 24100 | 24100 | 24050 | 516 |
| 396 | 20230724 | 123000 | 7198923000 | 24050 | 24050 | 24100 | 24050 | 223 |
| 397 | 20230724 | 122900 | 7193558250 | 24150 | 24100 | 24150 | 24050 | 713 |
| 398 | 20230724 | 122800 | 7176383100 | 24150 | 24150 | 24200 | 24150 | 664 |
| 399 | 20230724 | 122700 | 7160347400 | 24200 | 24200 | 24200 | 24150 | 135 |
| 400 | 20230724 | 122600 | 7157083150 | 24200 | 24200 | 24200 | 24200 | 20 |
| 401 | 20230724 | 122500 | 7156599150 | 24200 | 24200 | 24200 | 24150 | 606 |
| 402 | 20230724 | 122400 | 7141938550 | 24200 | 24250 | 24250 | 24200 | 128 |
| 403 | 20230724 | 122300 | 7138840750 | 24250 | 24200 | 24250 | 24200 | 936 |
| 404 | 20230724 | 122200 | 7116146400 | 24200 | 24250 | 24300 | 24200 | 768 |
| 405 | 20230724 | 122100 | 7097535350 | 24250 | 24200 | 24250 | 24200 | 306 |
| 406 | 20230724 | 122000 | 7090124700 | 24200 | 24200 | 24200 | 24200 | 271 |
| 407 | 20230724 | 121900 | 7083566500 | 24250 | 24200 | 24250 | 24150 | 675 |
| 408 | 20230724 | 121800 | 7067230750 | 24250 | 24200 | 24250 | 24200 | 596 |
| 409 | 20230724 | 121700 | 7052802500 | 24200 | 24100 | 24200 | 24100 | 667 |
| 410 | 20230724 | 121600 | 7036698750 | 24150 | 24050 | 24150 | 24050 | 98 |
| 411 | 20230724 | 121500 | 7034337750 | 24100 | 24150 | 24150 | 24050 | 331 |
| 412 | 20230724 | 121400 | 7026366850 | 24150 | 24100 | 24150 | 24100 | 148 |
| 413 | 20230724 | 121300 | 7022800000 | 24050 | 24150 | 24150 | 24050 | 145 |
| 414 | 20230724 | 121200 | 7019302850 | 24150 | 24100 | 24150 | 24100 | 122 |
| 415 | 20230724 | 121100 | 7016362500 | 24100 | 24050 | 24100 | 24050 | 220 |
| 416 | 20230724 | 121000 | 7011064100 | 24150 | 24200 | 24200 | 24050 | 1120 |
| 417 | 20230724 | 120900 | 6984119250 | 24200 | 24100 | 24200 | 24050 | 214 |
| 418 | 20230724 | 120800 | 6978966750 | 24050 | 24100 | 24100 | 24050 | 104 |
| 419 | 20230724 | 120700 | 6976463050 | 24200 | 24150 | 24200 | 24050 | 646 |
| 420 | 20230724 | 120600 | 6960874250 | 24200 | 24150 | 24200 | 24100 | 503 |
| 421 | 20230724 | 120500 | 6948720950 | 24150 | 24050 | 24150 | 24000 | 889 |
| 422 | 20230724 | 120400 | 6927292450 | 24100 | 24100 | 24100 | 24050 | 567 |
| 423 | 20230724 | 120300 | 6913640450 | 24050 | 24050 | 24150 | 24050 | 714 |
| 424 | 20230724 | 120200 | 6896460200 | 24050 | 24100 | 24100 | 24050 | 185 |
| 425 | 20230724 | 120100 | 6892006900 | 24100 | 24150 | 24150 | 24050 | 502 |
| 426 | 20230724 | 120000 | 6879921750 | 24100 | 24200 | 24200 | 24100 | 568 |
| 427 | 20230724 | 115900 | 6866200550 | 24150 | 24150 | 24250 | 24150 | 1603 |
| 428 | 20230724 | 115800 | 6827422150 | 24150 | 24000 | 24150 | 24000 | 1000 |
| 429 | 20230724 | 115700 | 6803322850 | 24000 | 23950 | 24000 | 23950 | 654 |
| 430 | 20230724 | 115600 | 6787641550 | 24000 | 23900 | 24000 | 23900 | 400 |
| 431 | 20230724 | 115500 | 6778061800 | 23900 | 23850 | 23900 | 23850 | 468 |
| 432 | 20230724 | 115400 | 6766889100 | 23900 | 23900 | 23900 | 23850 | 301 |
| 433 | 20230724 | 115300 | 6759697600 | 23900 | 23850 | 23900 | 23850 | 224 |
| 434 | 20230724 | 115200 | 6754344750 | 23850 | 23850 | 23900 | 23750 | 151 |
| 435 | 20230724 | 115100 | 6750746750 | 23900 | 23850 | 23900 | 23750 | 1183 |
| 436 | 20230724 | 115000 | 6722576300 | 23800 | 23650 | 23900 | 23650 | 3450 |
| 437 | 20230724 | 114900 | 6640487400 | 23650 | 23600 | 23650 | 23600 | 39 |
| 438 | 20230724 | 114800 | 6639566900 | 23650 | 23650 | 23700 | 23600 | 2613 |
| 439 | 20230724 | 114700 | 6577832500 | 23700 | 23700 | 23700 | 23700 | 97 |
| 440 | 20230724 | 114600 | 6575533600 | 23700 | 23700 | 23700 | 23650 | 756 |
| 441 | 20230724 | 114500 | 6557649750 | 23650 | 23700 | 23700 | 23650 | 394 |
| 442 | 20230724 | 114400 | 6548327250 | 23750 | 23650 | 23750 | 23650 | 98 |
| 443 | 20230724 | 114300 | 6546007100 | 23750 | 23650 | 23750 | 23650 | 673 |
| 444 | 20230724 | 114200 | 6530053250 | 23750 | 23750 | 23750 | 23650 | 520 |
| 445 | 20230724 | 114100 | 6517731300 | 23750 | 23800 | 23800 | 23750 | 216 |
| 446 | 20230724 | 114000 | 6512601250 | 23750 | 23750 | 23800 | 23750 | 448 |
| 447 | 20230724 | 113900 | 6501961200 | 23750 | 23750 | 23800 | 23700 | 171 |
| 448 | 20230724 | 113800 | 6497903450 | 23700 | 23750 | 23800 | 23700 | 219 |
| 449 | 20230724 | 113700 | 6492698400 | 23750 | 23650 | 23750 | 23650 | 225 |
| 450 | 20230724 | 113600 | 6487366150 | 23700 | 23700 | 23800 | 23700 | 80 |
| 451 | 20230724 | 113500 | 6485470050 | 23650 | 23750 | 23800 | 23650 | 502 |
| 452 | 20230724 | 113400 | 6473578900 | 23800 | 23750 | 23800 | 23700 | 384 |
| 453 | 20230724 | 113300 | 6464450050 | 23750 | 23750 | 23800 | 23750 | 181 |
| 454 | 20230724 | 113200 | 6460151050 | 23750 | 23750 | 23800 | 23700 | 376 |
| 455 | 20230724 | 113100 | 6451219450 | 23800 | 23800 | 23800 | 23800 | 663 |
| 456 | 20230724 | 113000 | 6435440050 | 23700 | 23750 | 23800 | 23700 | 297 |
| 457 | 20230724 | 112900 | 6428387700 | 23800 | 23750 | 23800 | 23700 | 916 |
| 458 | 20230724 | 112800 | 6406635650 | 23750 | 23700 | 23750 | 23600 | 1265 |
| 459 | 20230724 | 112700 | 6376746700 | 23750 | 23750 | 23750 | 23700 | 334 |
| 460 | 20230724 | 112600 | 6368824250 | 23750 | 23750 | 23800 | 23750 | 326 |
| 461 | 20230724 | 112500 | 6361081650 | 23800 | 23700 | 23800 | 23650 | 1141 |
| 462 | 20230724 | 112400 | 6333986200 | 23750 | 23700 | 23750 | 23650 | 538 |
| 463 | 20230724 | 112300 | 6321250450 | 23650 | 23700 | 23750 | 23650 | 2477 |
| 464 | 20230724 | 112200 | 6262601100 | 23650 | 23650 | 23700 | 23650 | 371 |
| 465 | 20230724 | 112100 | 6253826700 | 23650 | 23650 | 23650 | 23650 | 89 |
| 466 | 20230724 | 112000 | 6251721850 | 23600 | 23650 | 23650 | 23600 | 191 |
| 467 | 20230724 | 111900 | 6247209850 | 23600 | 23650 | 23650 | 23600 | 71 |
| 468 | 20230724 | 111800 | 6245533200 | 23650 | 23650 | 23650 | 23600 | 227 |
| 469 | 20230724 | 111700 | 6240165950 | 23650 | 23550 | 23650 | 23550 | 241 |
| 470 | 20230724 | 111600 | 6234488300 | 23650 | 23650 | 23650 | 23550 | 441 |
| 471 | 20230724 | 111500 | 6224074250 | 23650 | 23650 | 23650 | 23600 | 696 |
| 472 | 20230724 | 111400 | 6207614000 | 23600 | 23550 | 23600 | 23500 | 1960 |
| 473 | 20230724 | 111300 | 6161413200 | 23500 | 23500 | 23500 | 23500 | 79 |
| 474 | 20230724 | 111200 | 6159556700 | 23550 | 23550 | 23550 | 23450 | 1542 |
| 475 | 20230724 | 111100 | 6123345900 | 23500 | 23550 | 23550 | 23500 | 207 |
| 476 | 20230724 | 111000 | 6118477550 | 23500 | 23550 | 23550 | 23500 | 81 |
| 477 | 20230724 | 110900 | 6116574000 | 23500 | 23500 | 23550 | 23500 | 451 |
| 478 | 20230724 | 110800 | 6105971550 | 23500 | 23500 | 23500 | 23500 | 564 |
| 479 | 20230724 | 110700 | 6092717550 | 23500 | 23600 | 23600 | 23500 | 331 |
| 480 | 20230724 | 110600 | 6084919050 | 23600 | 23600 | 23600 | 23550 | 428 |
| 481 | 20230724 | 110500 | 6074838650 | 23600 | 23550 | 23600 | 23550 | 264 |
| 482 | 20230724 | 110400 | 6068617450 | 23550 | 23600 | 23600 | 23500 | 790 |
| 483 | 20230724 | 110300 | 6050009150 | 23550 | 23500 | 23550 | 23500 | 408 |
| 484 | 20230724 | 110200 | 6040404550 | 23500 | 23500 | 23550 | 23450 | 196 |
| 485 | 20230724 | 110100 | 6035794650 | 23450 | 23450 | 23550 | 23450 | 3463 |
| 486 | 20230724 | 110000 | 5954432500 | 23450 | 23500 | 23550 | 23400 | 1079 |
| 487 | 20230724 | 105900 | 5929099050 | 23500 | 23500 | 23550 | 23500 | 1258 |
| 488 | 20230724 | 105800 | 5899534550 | 23500 | 23450 | 23550 | 23450 | 390 |
| 489 | 20230724 | 105700 | 5890367500 | 23450 | 23450 | 23500 | 23450 | 481 |
| 490 | 20230724 | 105600 | 5879079850 | 23500 | 23450 | 23500 | 23400 | 1637 |
| 491 | 20230724 | 105500 | 5840751250 | 23500 | 23500 | 23500 | 23450 | 1644 |
| 492 | 20230724 | 105400 | 5802183650 | 23500 | 23450 | 23500 | 23400 | 973 |
| 493 | 20230724 | 105300 | 5779344700 | 23400 | 23500 | 23500 | 23400 | 2354 |
| 494 | 20230724 | 105200 | 5724121950 | 23450 | 23550 | 23550 | 23450 | 5855 |
| 495 | 20230724 | 105100 | 5586621000 | 23550 | 23550 | 23600 | 23500 | 2437 |
| 496 | 20230724 | 105000 | 5529235650 | 23600 | 23600 | 23650 | 23550 | 3275 |
| 497 | 20230724 | 104900 | 5451949350 | 23600 | 23600 | 23650 | 23600 | 1400 |
| 498 | 20230724 | 104800 | 5418904800 | 23600 | 23650 | 23700 | 23600 | 1486 |
| 499 | 20230724 | 104700 | 5383791000 | 23650 | 23700 | 23700 | 23650 | 396 |
| 500 | 20230724 | 104600 | 5374417400 | 23700 | 23750 | 23750 | 23700 | 671 |
| 501 | 20230724 | 104500 | 5358488400 | 23700 | 23750 | 23800 | 23700 | 515 |
| 502 | 20230724 | 104400 | 5346268500 | 23800 | 23750 | 23800 | 23750 | 886 |
| 503 | 20230724 | 104300 | 5325221450 | 23800 | 23750 | 23800 | 23750 | 177 |
| 504 | 20230724 | 104200 | 5321017450 | 23750 | 23700 | 23750 | 23650 | 324 |
| 505 | 20230724 | 104100 | 5313337100 | 23700 | 23650 | 23700 | 23650 | 421 |
| 506 | 20230724 | 104000 | 5303370050 | 23650 | 23650 | 23700 | 23650 | 601 |
| 507 | 20230724 | 103900 | 5289151450 | 23700 | 23650 | 23700 | 23650 | 532 |
| 508 | 20230724 | 103800 | 5276565000 | 23700 | 23700 | 23700 | 23650 | 450 |
| 509 | 20230724 | 103700 | 5265913000 | 23700 | 23700 | 23750 | 23700 | 636 |
| 510 | 20230724 | 103600 | 5250835800 | 23750 | 23750 | 23800 | 23750 | 348 |
| 511 | 20230724 | 103500 | 5242570550 | 23750 | 23750 | 23800 | 23700 | 418 |
| 512 | 20230724 | 103400 | 5232635600 | 23700 | 23700 | 23800 | 23700 | 1109 |
| 513 | 20230724 | 103300 | 5206326850 | 23700 | 23650 | 23750 | 23650 | 521 |
| 514 | 20230724 | 103200 | 5193989100 | 23700 | 23700 | 23800 | 23650 | 1334 |
| 515 | 20230724 | 103100 | 5162375550 | 23700 | 23750 | 23800 | 23700 | 2080 |
| 516 | 20230724 | 103000 | 5113013500 | 23750 | 23800 | 23850 | 23750 | 588 |
| 517 | 20230724 | 102900 | 5099023050 | 23800 | 23850 | 23850 | 23800 | 414 |
| 518 | 20230724 | 102800 | 5089161400 | 23850 | 23800 | 23850 | 23750 | 1276 |
| 519 | 20230724 | 102700 | 5058788350 | 23800 | 23700 | 23800 | 23700 | 845 |
| 520 | 20230724 | 102600 | 5038733600 | 23700 | 23700 | 23750 | 23700 | 857 |
| 521 | 20230724 | 102500 | 5018412300 | 23750 | 23650 | 23750 | 23650 | 919 |
| 522 | 20230724 | 102400 | 4996648600 | 23700 | 23650 | 23700 | 23650 | 1106 |
| 523 | 20230724 | 102300 | 4970481850 | 23650 | 23650 | 23700 | 23650 | 1019 |
| 524 | 20230724 | 102200 | 4946373400 | 23650 | 23650 | 23700 | 23650 | 427 |
| 525 | 20230724 | 102100 | 4936261800 | 23650 | 23800 | 23800 | 23650 | 974 |
| 526 | 20230724 | 102000 | 4913161250 | 23750 | 23700 | 23800 | 23650 | 805 |
| 527 | 20230724 | 101900 | 4894058400 | 23650 | 23700 | 23700 | 23650 | 933 |
| 528 | 20230724 | 101800 | 4871985450 | 23650 | 23650 | 23700 | 23650 | 983 |
| 529 | 20230724 | 101700 | 4848717150 | 23650 | 23650 | 23700 | 23600 | 896 |
| 530 | 20230724 | 101600 | 4827526650 | 23650 | 23850 | 23850 | 23650 | 5025 |
| 531 | 20230724 | 101500 | 4708116900 | 23800 | 23900 | 23900 | 23800 | 735 |
| 532 | 20230724 | 101400 | 4690565350 | 23850 | 23850 | 23900 | 23800 | 1088 |
| 533 | 20230724 | 101300 | 4664626100 | 23850 | 23900 | 24000 | 23800 | 2965 |
| 534 | 20230724 | 101200 | 4593808750 | 23900 | 23950 | 24050 | 23900 | 1075 |
| 535 | 20230724 | 101100 | 4568079650 | 23900 | 23850 | 23950 | 23850 | 1437 |
| 536 | 20230724 | 101000 | 4533745650 | 23900 | 23750 | 23900 | 23750 | 1648 |
| 537 | 20230724 | 100900 | 4494513650 | 23750 | 23800 | 23850 | 23750 | 789 |
| 538 | 20230724 | 100800 | 4475718950 | 23800 | 23750 | 23850 | 23650 | 1432 |
| 539 | 20230724 | 100700 | 4441665200 | 23700 | 23650 | 23700 | 23600 | 3023 |
| 540 | 20230724 | 100600 | 4370153550 | 23600 | 23600 | 23650 | 23600 | 1347 |
| 541 | 20230724 | 100500 | 4338338300 | 23600 | 23650 | 23750 | 23600 | 2255 |
| 542 | 20230724 | 100400 | 4284967550 | 23650 | 23750 | 23800 | 23650 | 328 |
| 543 | 20230724 | 100300 | 4277197100 | 23750 | 23600 | 23750 | 23600 | 597 |
| 544 | 20230724 | 100200 | 4263059800 | 23650 | 23650 | 23800 | 23600 | 7362 |
| 545 | 20230724 | 100100 | 4088868550 | 23700 | 23650 | 23700 | 23600 | 924 |
| 546 | 20230724 | 100000 | 4067024750 | 23600 | 23800 | 23800 | 23600 | 2597 |
| 547 | 20230724 | 095900 | 4005551650 | 23800 | 23700 | 23800 | 23650 | 2438 |
| 548 | 20230724 | 095800 | 3947743700 | 23750 | 23750 | 23750 | 23700 | 2155 |
| 549 | 20230724 | 095700 | 3896647300 | 23750 | 23850 | 23850 | 23750 | 3312 |
| 550 | 20230724 | 095600 | 3817843650 | 23850 | 23900 | 23900 | 23850 | 1666 |
| 551 | 20230724 | 095500 | 3778097550 | 23850 | 23900 | 23900 | 23850 | 1180 |
| 552 | 20230724 | 095400 | 3749927900 | 23900 | 23900 | 24000 | 23850 | 874 |
| 553 | 20230724 | 095300 | 3729060250 | 23850 | 24000 | 24000 | 23850 | 2503 |
| 554 | 20230724 | 095200 | 3669215500 | 24000 | 24000 | 24000 | 23900 | 1795 |
| 555 | 20230724 | 095100 | 3626239000 | 23950 | 23950 | 24000 | 23900 | 2849 |
| 556 | 20230724 | 095000 | 3557985000 | 24000 | 24000 | 24000 | 23900 | 1805 |
| 557 | 20230724 | 094900 | 3514753900 | 24000 | 23950 | 24050 | 23950 | 1654 |
| 558 | 20230724 | 094800 | 3475084100 | 23950 | 23900 | 24000 | 23900 | 1085 |
| 559 | 20230724 | 094700 | 3449085900 | 23900 | 24100 | 24150 | 23900 | 3486 |
| 560 | 20230724 | 094600 | 3365480650 | 24150 | 24100 | 24150 | 24050 | 435 |
| 561 | 20230724 | 094500 | 3355001850 | 24100 | 24100 | 24150 | 24050 | 364 |
| 562 | 20230724 | 094400 | 3346228700 | 24150 | 24150 | 24150 | 24050 | 1383 |
| 563 | 20230724 | 094300 | 3312869950 | 24100 | 24150 | 24150 | 24100 | 645 |
| 564 | 20230724 | 094200 | 3297321700 | 24100 | 24200 | 24300 | 24050 | 2517 |
| 565 | 20230724 | 094100 | 3236423250 | 24150 | 24000 | 24150 | 24000 | 1381 |
| 566 | 20230724 | 094000 | 3203152850 | 24050 | 24250 | 24300 | 24000 | 2325 |
| 567 | 20230724 | 093900 | 3147035700 | 24200 | 24000 | 24200 | 23950 | 1853 |
| 568 | 20230724 | 093800 | 3102396600 | 24000 | 24000 | 24050 | 23950 | 1770 |
| 569 | 20230724 | 093700 | 3059927050 | 24000 | 24000 | 24100 | 23950 | 990 |
| 570 | 20230724 | 093600 | 3036110950 | 24000 | 24100 | 24150 | 23950 | 3576 |
| 571 | 20230724 | 093500 | 2950227700 | 24150 | 24100 | 24150 | 24050 | 2700 |
| 572 | 20230724 | 093400 | 2885169250 | 24150 | 24200 | 24200 | 24050 | 1667 |
| 573 | 20230724 | 093300 | 2844976600 | 24200 | 24150 | 24200 | 24100 | 1840 |
| 574 | 20230724 | 093200 | 2800566550 | 24150 | 24100 | 24250 | 24100 | 1775 |
| 575 | 20230724 | 093100 | 2757634150 | 24150 | 24050 | 24150 | 24000 | 2515 |
| 576 | 20230724 | 093000 | 2697142700 | 24050 | 23950 | 24050 | 23900 | 2184 |
| 577 | 20230724 | 092900 | 2644862150 | 23900 | 24000 | 24050 | 23900 | 2455 |
| 578 | 20230724 | 092800 | 2585996700 | 24000 | 23850 | 24000 | 23800 | 2641 |
| 579 | 20230724 | 092700 | 2522872650 | 23850 | 23950 | 24000 | 23800 | 1824 |
| 580 | 20230724 | 092600 | 2479308950 | 24000 | 23950 | 24000 | 23850 | 566 |
| 581 | 20230724 | 092500 | 2465772700 | 23900 | 23900 | 24000 | 23850 | 3372 |
| 582 | 20230724 | 092400 | 2385123000 | 23900 | 23950 | 24100 | 23800 | 1703 |
| 583 | 20230724 | 092300 | 2344437100 | 24000 | 23800 | 24100 | 23750 | 2642 |
| 584 | 20230724 | 092200 | 2281289950 | 23750 | 23750 | 23800 | 23700 | 833 |
| 585 | 20230724 | 092100 | 2261488900 | 23750 | 23700 | 23800 | 23650 | 1107 |
| 586 | 20230724 | 092000 | 2235219300 | 23700 | 23600 | 23800 | 23550 | 2104 |
| 587 | 20230724 | 091900 | 2185432350 | 23600 | 23700 | 23800 | 23600 | 4896 |
| 588 | 20230724 | 091800 | 2069605900 | 23700 | 23750 | 23800 | 23700 | 1490 |
| 589 | 20230724 | 091700 | 2034209400 | 23750 | 23850 | 23850 | 23750 | 894 |
| 590 | 20230724 | 091600 | 2012940250 | 23800 | 23800 | 23900 | 23700 | 1482 |
| 591 | 20230724 | 091500 | 1977708050 | 23800 | 23950 | 24100 | 23800 | 2290 |
| 592 | 20230724 | 091400 | 1922763200 | 24000 | 23900 | 24050 | 23850 | 1283 |
| 593 | 20230724 | 091300 | 1892035450 | 23900 | 23800 | 24100 | 23750 | 2601 |
| 594 | 20230724 | 091200 | 1829892050 | 23800 | 24150 | 24150 | 23750 | 3196 |
| 595 | 20230724 | 091100 | 1753467750 | 24150 | 23650 | 24200 | 23600 | 5877 |
| 596 | 20230724 | 091000 | 1613607450 | 23600 | 23700 | 23750 | 23600 | 4335 |
| 597 | 20230724 | 090900 | 1511040900 | 23700 | 23850 | 23900 | 23600 | 6202 |
| 598 | 20230724 | 090800 | 1364003250 | 23900 | 23800 | 24000 | 23800 | 2883 |
| 599 | 20230724 | 090700 | 1295228450 | 23750 | 23950 | 23950 | 23750 | 10877 |
| 600 | 20230724 | 090600 | 1036248550 | 23950 | 24150 | 24250 | 23900 | 3794 |
| 601 | 20230724 | 090500 | 945055100 | 24250 | 24250 | 24300 | 24100 | 746 |
| 602 | 20230724 | 090400 | 927002450 | 24250 | 24200 | 24350 | 24200 | 4764 |
| 603 | 20230724 | 090300 | 811582100 | 24200 | 24050 | 24300 | 23800 | 6210 |
| 604 | 20230724 | 090200 | 662846350 | 24050 | 24650 | 24650 | 24000 | 14505 |
| 605 | 20230724 | 090100 | 310217750 | 24750 | 24900 | 25050 | 24700 | 4918 |
| 606 | 20230724 | 090000 | 188332300 | 25050 | 25200 | 25200 | 24850 | 7513 |