34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 3 | 20230724 | 192500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230724 | 192400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230724 | 192300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230724 | 192200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230724 | 192100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230724 | 192000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230724 | 191900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230724 | 191800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230724 | 191700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230724 | 191600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230724 | 191500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230724 | 191400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230724 | 191300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230724 | 191200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230724 | 191100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230724 | 191000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230724 | 190900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230724 | 190800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230724 | 190700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230724 | 190600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230724 | 190500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230724 | 190400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230724 | 190300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230724 | 190200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230724 | 190100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230724 | 190000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230724 | 185900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230724 | 185800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230724 | 185700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230724 | 185600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 33 | 20230724 | 185500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230724 | 185400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230724 | 185300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230724 | 185200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230724 | 185100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230724 | 185000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230724 | 184900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230724 | 184800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230724 | 184700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230724 | 184600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230724 | 184500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230724 | 184400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230724 | 184300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230724 | 184200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230724 | 184100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230724 | 184000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230724 | 183900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230724 | 183800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230724 | 183700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230724 | 183600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230724 | 183500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230724 | 183400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230724 | 183300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230724 | 183200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230724 | 183100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230724 | 183000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230724 | 182900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230724 | 182800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230724 | 182700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230724 | 182600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 63 | 20230724 | 182500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230724 | 182400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230724 | 182300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230724 | 182200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230724 | 182100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230724 | 182000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230724 | 181900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230724 | 181800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230724 | 181700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230724 | 181600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230724 | 181500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230724 | 181400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230724 | 181300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230724 | 181200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230724 | 181100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230724 | 181000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230724 | 180900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230724 | 180800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230724 | 180700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230724 | 180600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230724 | 180500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230724 | 180400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230724 | 180300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230724 | 180200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230724 | 180100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230724 | 180000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230724 | 175900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230724 | 175800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230724 | 175700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230724 | 175600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 93 | 20230724 | 175500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230724 | 175400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230724 | 175300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230724 | 175200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230724 | 175100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230724 | 175000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230724 | 174900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230724 | 174800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230724 | 174700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230724 | 174600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230724 | 174500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230724 | 174400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230724 | 174300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230724 | 174200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230724 | 174100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230724 | 174000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230724 | 173900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230724 | 173800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230724 | 173700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230724 | 173600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230724 | 173500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230724 | 173400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230724 | 173300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230724 | 173200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230724 | 173100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230724 | 173000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230724 | 172900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230724 | 172800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230724 | 172700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230724 | 172600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 123 | 20230724 | 172500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230724 | 172400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230724 | 172300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230724 | 172200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230724 | 172100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230724 | 172000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230724 | 171900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230724 | 171800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230724 | 171700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230724 | 171600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230724 | 171500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230724 | 171400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230724 | 171300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230724 | 171200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230724 | 171100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230724 | 171000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230724 | 170900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230724 | 170800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230724 | 170700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230724 | 170600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230724 | 170500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230724 | 170400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230724 | 170300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230724 | 170200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230724 | 170100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230724 | 170000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230724 | 165900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230724 | 165800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230724 | 165700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230724 | 165600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 153 | 20230724 | 165500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230724 | 165400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230724 | 165300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230724 | 165200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230724 | 165100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230724 | 165000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230724 | 164900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230724 | 164800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230724 | 164700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230724 | 164600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230724 | 164500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230724 | 164400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230724 | 164300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230724 | 164200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230724 | 164100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230724 | 164000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230724 | 163900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230724 | 163800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230724 | 163700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230724 | 163600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230724 | 163500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230724 | 163400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230724 | 163300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230724 | 163200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230724 | 163100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230724 | 163000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230724 | 162900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230724 | 162800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230724 | 162700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230724 | 162600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 183 | 20230724 | 162500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230724 | 162400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230724 | 162300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230724 | 162200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230724 | 162100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230724 | 162000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230724 | 161900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230724 | 161800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230724 | 161700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230724 | 161600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230724 | 161500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230724 | 161400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230724 | 161300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230724 | 161200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230724 | 161100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230724 | 161000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230724 | 160900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230724 | 160800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230724 | 160700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230724 | 160600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230724 | 160500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230724 | 160400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230724 | 160300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230724 | 160200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230724 | 160100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230724 | 160000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230724 | 155900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230724 | 155800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230724 | 155700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230724 | 155600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 213 | 20230724 | 155500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230724 | 155400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230724 | 155300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230724 | 155200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230724 | 155100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230724 | 155000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230724 | 154900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230724 | 154800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230724 | 154700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230724 | 154600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230724 | 154500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230724 | 154400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230724 | 154300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230724 | 154200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230724 | 154100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230724 | 154000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230724 | 153900 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230724 | 153800 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230724 | 153700 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230724 | 153600 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230724 | 153500 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230724 | 153400 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230724 | 153300 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230724 | 153200 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230724 | 153100 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20230724 | 153000 | 64384470800 | 31800 | 31800 | 31800 | 31800 | 35145 |
| 239 | 20230724 | 152900 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230724 | 152800 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230724 | 152700 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230724 | 152600 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20230724 | 152500 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230724 | 152400 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230724 | 152300 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230724 | 152200 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230724 | 152100 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230724 | 152000 | 63266859800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20230724 | 151900 | 63266859800 | 31800 | 31750 | 31800 | 31700 | 5683 |
| 250 | 20230724 | 151800 | 63086482450 | 31750 | 31700 | 31750 | 31700 | 3222 |
| 251 | 20230724 | 151700 | 62984223150 | 31750 | 31700 | 31750 | 31650 | 13498 |
| 252 | 20230724 | 151600 | 62556360800 | 31700 | 31650 | 31700 | 31650 | 16696 |
| 253 | 20230724 | 151500 | 62027869200 | 31650 | 31750 | 31750 | 31650 | 19107 |
| 254 | 20230724 | 151400 | 61422191300 | 31700 | 31750 | 31750 | 31700 | 2987 |
| 255 | 20230724 | 151300 | 61327443900 | 31700 | 31750 | 31800 | 31700 | 7953 |
| 256 | 20230724 | 151200 | 61074937950 | 31750 | 31800 | 31850 | 31750 | 9838 |
| 257 | 20230724 | 151100 | 60762327350 | 31850 | 31850 | 31850 | 31800 | 7322 |
| 258 | 20230724 | 151000 | 60529467450 | 31850 | 31800 | 31850 | 31800 | 2455 |
| 259 | 20230724 | 150900 | 60451377050 | 31850 | 31850 | 31850 | 31800 | 12259 |
| 260 | 20230724 | 150800 | 60061309650 | 31850 | 31800 | 31850 | 31800 | 2954 |
| 261 | 20230724 | 150700 | 59967336050 | 31800 | 31850 | 31850 | 31800 | 2915 |
| 262 | 20230724 | 150600 | 59874558400 | 31800 | 31850 | 31850 | 31800 | 6591 |
| 263 | 20230724 | 150500 | 59664932650 | 31800 | 31850 | 31900 | 31800 | 8288 |
| 264 | 20230724 | 150400 | 59400983650 | 31850 | 31850 | 31900 | 31800 | 4069 |
| 265 | 20230724 | 150300 | 59271413750 | 31850 | 31900 | 31900 | 31850 | 7291 |
| 266 | 20230724 | 150200 | 59039135450 | 31900 | 31850 | 31900 | 31850 | 1186 |
| 267 | 20230724 | 150100 | 59001328500 | 31850 | 31900 | 31900 | 31850 | 1559 |
| 268 | 20230724 | 150000 | 58951626400 | 31900 | 31900 | 31900 | 31850 | 5749 |
| 269 | 20230724 | 145900 | 58768507200 | 31900 | 31850 | 31900 | 31850 | 1388 |
| 270 | 20230724 | 145800 | 58724280250 | 31850 | 31850 | 31900 | 31800 | 6948 |
| 271 | 20230724 | 145700 | 58502971350 | 31800 | 31850 | 31850 | 31750 | 18137 |
| 272 | 20230724 | 145600 | 57925942800 | 31850 | 31850 | 31850 | 31800 | 1504 |
| 273 | 20230724 | 145500 | 57878098700 | 31800 | 31800 | 31850 | 31800 | 1834 |
| 274 | 20230724 | 145400 | 57819753650 | 31800 | 31850 | 31900 | 31800 | 6329 |
| 275 | 20230724 | 145300 | 57618432150 | 31900 | 31850 | 31900 | 31800 | 6417 |
| 276 | 20230724 | 145200 | 57414043200 | 31850 | 31850 | 31900 | 31850 | 3186 |
| 277 | 20230724 | 145100 | 57312510350 | 31850 | 31850 | 31900 | 31850 | 6735 |
| 278 | 20230724 | 145000 | 57097951750 | 31900 | 31850 | 31900 | 31850 | 2942 |
| 279 | 20230724 | 144900 | 57004242200 | 31900 | 31850 | 31900 | 31850 | 1859 |
| 280 | 20230724 | 144800 | 56945020350 | 31850 | 31900 | 31900 | 31800 | 6705 |
| 281 | 20230724 | 144700 | 56731464600 | 31900 | 31900 | 31900 | 31850 | 1032 |
| 282 | 20230724 | 144600 | 56698569000 | 31850 | 31800 | 31900 | 31800 | 4479 |
| 283 | 20230724 | 144500 | 56555923150 | 31850 | 31850 | 31900 | 31750 | 7086 |
| 284 | 20230724 | 144400 | 56330657400 | 31850 | 31800 | 31850 | 31750 | 11556 |
| 285 | 20230724 | 144300 | 55962769000 | 31800 | 31800 | 31850 | 31800 | 5169 |
| 286 | 20230724 | 144200 | 55798386950 | 31800 | 31850 | 31850 | 31800 | 6918 |
| 287 | 20230724 | 144100 | 55578380550 | 31850 | 31850 | 31850 | 31800 | 2236 |
| 288 | 20230724 | 144000 | 55507261850 | 31800 | 31850 | 31850 | 31800 | 4088 |
| 289 | 20230724 | 143900 | 55377090050 | 31800 | 31850 | 31900 | 31750 | 20952 |
| 290 | 20230724 | 143800 | 54710547050 | 31850 | 31900 | 31900 | 31850 | 4571 |
| 291 | 20230724 | 143700 | 54564920300 | 31900 | 31900 | 31900 | 31850 | 5263 |
| 292 | 20230724 | 143600 | 54397214900 | 31900 | 31900 | 31950 | 31850 | 15923 |
| 293 | 20230724 | 143500 | 53889261800 | 31900 | 31950 | 31950 | 31900 | 1875 |
| 294 | 20230724 | 143400 | 53829420950 | 31950 | 31950 | 31950 | 31900 | 2613 |
| 295 | 20230724 | 143300 | 53746015400 | 31950 | 31950 | 31950 | 31900 | 9782 |
| 296 | 20230724 | 143200 | 53433899800 | 31950 | 31950 | 31950 | 31900 | 2538 |
| 297 | 20230724 | 143100 | 53352881800 | 31900 | 31900 | 31950 | 31900 | 2749 |
| 298 | 20230724 | 143000 | 53265057900 | 31900 | 31950 | 31950 | 31900 | 2655 |
| 299 | 20230724 | 142900 | 53180309900 | 31950 | 31900 | 31950 | 31900 | 1736 |
| 300 | 20230724 | 142800 | 53124864450 | 31900 | 31950 | 31950 | 31900 | 1202 |
| 301 | 20230724 | 142700 | 53086501950 | 31900 | 31900 | 31950 | 31900 | 3326 |
| 302 | 20230724 | 142600 | 52980269300 | 31950 | 31950 | 31950 | 31900 | 3134 |
| 303 | 20230724 | 142500 | 52880191550 | 31950 | 31950 | 31950 | 31900 | 3247 |
| 304 | 20230724 | 142400 | 52776506750 | 31950 | 31900 | 31950 | 31900 | 1262 |
| 305 | 20230724 | 142300 | 52736196250 | 31950 | 31950 | 31950 | 31900 | 2056 |
| 306 | 20230724 | 142200 | 52670525800 | 31950 | 31950 | 31950 | 31900 | 4858 |
| 307 | 20230724 | 142100 | 52515365600 | 31950 | 31950 | 31950 | 31900 | 3423 |
| 308 | 20230724 | 142000 | 52406025350 | 31950 | 31900 | 31950 | 31850 | 17887 |
| 309 | 20230724 | 141900 | 51835418750 | 31900 | 31850 | 31900 | 31850 | 1990 |
| 310 | 20230724 | 141800 | 51772009950 | 31850 | 31850 | 31900 | 31850 | 1505 |
| 311 | 20230724 | 141700 | 51724036050 | 31900 | 31850 | 31900 | 31850 | 1338 |
| 312 | 20230724 | 141600 | 51681405800 | 31850 | 31900 | 31900 | 31850 | 852 |
| 313 | 20230724 | 141500 | 51654247750 | 31850 | 31850 | 31900 | 31850 | 1902 |
| 314 | 20230724 | 141400 | 51593614400 | 31850 | 31900 | 31900 | 31850 | 3984 |
| 315 | 20230724 | 141300 | 51466557750 | 31900 | 31900 | 31900 | 31850 | 8117 |
| 316 | 20230724 | 141200 | 51207681600 | 31850 | 31850 | 31900 | 31850 | 1787 |
| 317 | 20230724 | 141100 | 51150753700 | 31900 | 31850 | 31900 | 31850 | 1268 |
| 318 | 20230724 | 141000 | 51110354700 | 31850 | 31900 | 31900 | 31850 | 3211 |
| 319 | 20230724 | 140900 | 51008062800 | 31850 | 31850 | 31900 | 31850 | 1811 |
| 320 | 20230724 | 140800 | 50950350050 | 31850 | 31900 | 31900 | 31850 | 1612 |
| 321 | 20230724 | 140700 | 50898959400 | 31900 | 31900 | 31900 | 31850 | 2584 |
| 322 | 20230724 | 140600 | 50816591400 | 31850 | 31850 | 31900 | 31800 | 804 |
| 323 | 20230724 | 140500 | 50790960950 | 31900 | 31850 | 31900 | 31800 | 9005 |
| 324 | 20230724 | 140400 | 50504145950 | 31850 | 31850 | 31850 | 31800 | 908 |
| 325 | 20230724 | 140300 | 50475248600 | 31850 | 31750 | 31850 | 31750 | 3556 |
| 326 | 20230724 | 140200 | 50362153950 | 31800 | 31750 | 31800 | 31750 | 810 |
| 327 | 20230724 | 140100 | 50336411200 | 31750 | 31800 | 31800 | 31750 | 715 |
| 328 | 20230724 | 140000 | 50313687300 | 31800 | 31850 | 31850 | 31800 | 3692 |
| 329 | 20230724 | 135900 | 50196228650 | 31850 | 31700 | 31850 | 31700 | 21961 |
| 330 | 20230724 | 135800 | 49498774200 | 31700 | 31750 | 31750 | 31700 | 1049 |
| 331 | 20230724 | 135700 | 49465508450 | 31700 | 31750 | 31750 | 31700 | 1853 |
| 332 | 20230724 | 135600 | 49406730200 | 31750 | 31700 | 31750 | 31700 | 1172 |
| 333 | 20230724 | 135500 | 49369570000 | 31750 | 31700 | 31750 | 31650 | 3863 |
| 334 | 20230724 | 135400 | 49247121550 | 31700 | 31750 | 31750 | 31700 | 2061 |
| 335 | 20230724 | 135300 | 49181768900 | 31750 | 31750 | 31750 | 31700 | 1389 |
| 336 | 20230724 | 135200 | 49137696150 | 31750 | 31700 | 31750 | 31700 | 2044 |
| 337 | 20230724 | 135100 | 49072844300 | 31750 | 31750 | 31750 | 31650 | 2330 |
| 338 | 20230724 | 135000 | 48999019400 | 31700 | 31650 | 31750 | 31650 | 7613 |
| 339 | 20230724 | 134900 | 48757776200 | 31650 | 31650 | 31700 | 31650 | 1771 |
| 340 | 20230724 | 134800 | 48701702600 | 31650 | 31700 | 31700 | 31650 | 3260 |
| 341 | 20230724 | 134700 | 48598510200 | 31700 | 31700 | 31700 | 31650 | 1359 |
| 342 | 20230724 | 134600 | 48555466400 | 31700 | 31700 | 31700 | 31650 | 2632 |
| 343 | 20230724 | 134500 | 48472074750 | 31700 | 31650 | 31700 | 31650 | 2902 |
| 344 | 20230724 | 134400 | 48380111250 | 31700 | 31650 | 31700 | 31650 | 1477 |
| 345 | 20230724 | 134300 | 48333350150 | 31650 | 31700 | 31700 | 31650 | 2066 |
| 346 | 20230724 | 134200 | 48267897900 | 31700 | 31700 | 31700 | 31650 | 3361 |
| 347 | 20230724 | 134100 | 48161426000 | 31650 | 31650 | 31700 | 31650 | 4481 |
| 348 | 20230724 | 134000 | 48019577550 | 31650 | 31650 | 31650 | 31600 | 4155 |
| 349 | 20230724 | 133900 | 47888106500 | 31650 | 31650 | 31650 | 31600 | 2722 |
| 350 | 20230724 | 133800 | 47801973450 | 31650 | 31650 | 31650 | 31600 | 4762 |
| 351 | 20230724 | 133700 | 47651280800 | 31600 | 31600 | 31650 | 31600 | 4523 |
| 352 | 20230724 | 133600 | 47508174050 | 31650 | 31600 | 31650 | 31600 | 1585 |
| 353 | 20230724 | 133500 | 47458063700 | 31650 | 31650 | 31650 | 31600 | 7947 |
| 354 | 20230724 | 133400 | 47206781700 | 31650 | 31600 | 31650 | 31600 | 5387 |
| 355 | 20230724 | 133300 | 47036395850 | 31600 | 31650 | 31650 | 31600 | 4025 |
| 356 | 20230724 | 133200 | 46909153350 | 31600 | 31600 | 31650 | 31600 | 3144 |
| 357 | 20230724 | 133100 | 46809780650 | 31600 | 31650 | 31650 | 31600 | 3234 |
| 358 | 20230724 | 133000 | 46707545250 | 31650 | 31650 | 31650 | 31600 | 3170 |
| 359 | 20230724 | 132900 | 46607349950 | 31650 | 31650 | 31650 | 31600 | 3671 |
| 360 | 20230724 | 132800 | 46491199600 | 31650 | 31600 | 31650 | 31600 | 4580 |
| 361 | 20230724 | 132700 | 46346305800 | 31650 | 31600 | 31650 | 31600 | 4091 |
| 362 | 20230724 | 132600 | 46217019600 | 31600 | 31700 | 31700 | 31600 | 4509 |
| 363 | 20230724 | 132500 | 46074364800 | 31650 | 31700 | 31700 | 31650 | 4479 |
| 364 | 20230724 | 132400 | 45932601250 | 31700 | 31650 | 31700 | 31650 | 6354 |
| 365 | 20230724 | 132300 | 45731481450 | 31700 | 31700 | 31700 | 31650 | 2181 |
| 366 | 20230724 | 132200 | 45662419000 | 31650 | 31650 | 31700 | 31650 | 7365 |
| 367 | 20230724 | 132100 | 45429274150 | 31650 | 31650 | 31700 | 31650 | 1789 |
| 368 | 20230724 | 132000 | 45372641700 | 31650 | 31700 | 31750 | 31650 | 4945 |
| 369 | 20230724 | 131900 | 45215882950 | 31700 | 31700 | 31750 | 31700 | 2180 |
| 370 | 20230724 | 131800 | 45146774500 | 31750 | 31750 | 31750 | 31700 | 2387 |
| 371 | 20230724 | 131700 | 45071094750 | 31750 | 31750 | 31750 | 31700 | 3470 |
| 372 | 20230724 | 131600 | 44961039350 | 31750 | 31750 | 31750 | 31700 | 751 |
| 373 | 20230724 | 131500 | 44937227450 | 31700 | 31750 | 31750 | 31700 | 2034 |
| 374 | 20230724 | 131400 | 44872737850 | 31750 | 31750 | 31750 | 31700 | 1215 |
| 375 | 20230724 | 131300 | 44834195500 | 31750 | 31750 | 31750 | 31700 | 1330 |
| 376 | 20230724 | 131200 | 44791970150 | 31750 | 31750 | 31800 | 31750 | 2688 |
| 377 | 20230724 | 131100 | 44706624450 | 31750 | 31750 | 31800 | 31750 | 4899 |
| 378 | 20230724 | 131000 | 44551079650 | 31800 | 31800 | 31800 | 31750 | 1973 |
| 379 | 20230724 | 130900 | 44488341350 | 31800 | 31850 | 31850 | 31800 | 2401 |
| 380 | 20230724 | 130800 | 44411988350 | 31800 | 31800 | 31850 | 31800 | 2002 |
| 381 | 20230724 | 130700 | 44348324550 | 31800 | 31850 | 31850 | 31800 | 1172 |
| 382 | 20230724 | 130600 | 44311047400 | 31800 | 31850 | 31850 | 31800 | 1482 |
| 383 | 20230724 | 130500 | 44263915000 | 31800 | 31800 | 31850 | 31800 | 3116 |
| 384 | 20230724 | 130400 | 44164812600 | 31800 | 31800 | 31850 | 31800 | 3190 |
| 385 | 20230724 | 130300 | 44063359900 | 31800 | 31800 | 31850 | 31800 | 1414 |
| 386 | 20230724 | 130200 | 44018338600 | 31800 | 31800 | 31850 | 31800 | 942 |
| 387 | 20230724 | 130100 | 43988375400 | 31800 | 31850 | 31850 | 31800 | 1242 |
| 388 | 20230724 | 130000 | 43948854100 | 31850 | 31850 | 31850 | 31800 | 692 |
| 389 | 20230724 | 125900 | 43926839650 | 31800 | 31800 | 31850 | 31800 | 608 |
| 390 | 20230724 | 125800 | 43907489250 | 31850 | 31800 | 31850 | 31800 | 956 |
| 391 | 20230724 | 125700 | 43877078150 | 31800 | 31850 | 31850 | 31800 | 1187 |
| 392 | 20230724 | 125600 | 43839316750 | 31850 | 31800 | 31850 | 31800 | 1400 |
| 393 | 20230724 | 125500 | 43794737800 | 31850 | 31750 | 31850 | 31750 | 5143 |
| 394 | 20230724 | 125400 | 43631189000 | 31800 | 31750 | 31800 | 31750 | 3512 |
| 395 | 20230724 | 125300 | 43519673000 | 31750 | 31650 | 31800 | 31650 | 17678 |
| 396 | 20230724 | 125200 | 42958896500 | 31650 | 31700 | 31700 | 31600 | 6647 |
| 397 | 20230724 | 125100 | 42748537000 | 31700 | 31650 | 31700 | 31650 | 866 |
| 398 | 20230724 | 125000 | 42721120750 | 31700 | 31700 | 31700 | 31650 | 11784 |
| 399 | 20230724 | 124900 | 42348151100 | 31650 | 31700 | 31700 | 31650 | 2511 |
| 400 | 20230724 | 124800 | 42268576650 | 31700 | 31700 | 31750 | 31650 | 1982 |
| 401 | 20230724 | 124700 | 42205748250 | 31700 | 31700 | 31750 | 31700 | 2860 |
| 402 | 20230724 | 124600 | 42115085650 | 31700 | 31700 | 31750 | 31650 | 3679 |
| 403 | 20230724 | 124500 | 41998469950 | 31700 | 31750 | 31750 | 31700 | 6769 |
| 404 | 20230724 | 124400 | 41783889750 | 31700 | 31750 | 31750 | 31700 | 1029 |
| 405 | 20230724 | 124300 | 41751259850 | 31700 | 31700 | 31750 | 31700 | 3145 |
| 406 | 20230724 | 124200 | 41651509650 | 31700 | 31750 | 31750 | 31700 | 5234 |
| 407 | 20230724 | 124100 | 41485583150 | 31750 | 31700 | 31750 | 31700 | 1456 |
| 408 | 20230724 | 124000 | 41439368700 | 31750 | 31700 | 31750 | 31700 | 669 |
| 409 | 20230724 | 123900 | 41418149300 | 31700 | 31750 | 31750 | 31700 | 3378 |
| 410 | 20230724 | 123800 | 41311056150 | 31750 | 31750 | 31750 | 31700 | 3110 |
| 411 | 20230724 | 123700 | 41212461850 | 31750 | 31750 | 31750 | 31700 | 766 |
| 412 | 20230724 | 123600 | 41188149200 | 31700 | 31750 | 31750 | 31700 | 1264 |
| 413 | 20230724 | 123500 | 41148046000 | 31700 | 31750 | 31750 | 31700 | 2274 |
| 414 | 20230724 | 123400 | 41075934900 | 31700 | 31750 | 31750 | 31700 | 601 |
| 415 | 20230724 | 123300 | 41056876400 | 31750 | 31700 | 31750 | 31700 | 1698 |
| 416 | 20230724 | 123200 | 41003039650 | 31700 | 31700 | 31750 | 31700 | 1896 |
| 417 | 20230724 | 123100 | 40942926750 | 31700 | 31700 | 31750 | 31700 | 1282 |
| 418 | 20230724 | 123000 | 40902285200 | 31750 | 31750 | 31750 | 31700 | 1767 |
| 419 | 20230724 | 122900 | 40846213550 | 31700 | 31700 | 31750 | 31700 | 507 |
| 420 | 20230724 | 122800 | 40830130500 | 31700 | 31750 | 31750 | 31700 | 1232 |
| 421 | 20230724 | 122700 | 40791045200 | 31700 | 31750 | 31800 | 31700 | 2799 |
| 422 | 20230724 | 122600 | 40702187750 | 31750 | 31750 | 31800 | 31750 | 2945 |
| 423 | 20230724 | 122500 | 40608679700 | 31750 | 31800 | 31800 | 31750 | 2096 |
| 424 | 20230724 | 122400 | 40542130700 | 31750 | 31800 | 31800 | 31700 | 2721 |
| 425 | 20230724 | 122300 | 40455809850 | 31750 | 31800 | 31800 | 31700 | 4867 |
| 426 | 20230724 | 122200 | 40301285450 | 31800 | 31750 | 31800 | 31750 | 872 |
| 427 | 20230724 | 122100 | 40273564200 | 31800 | 31800 | 31800 | 31750 | 3332 |
| 428 | 20230724 | 122000 | 40167759800 | 31750 | 31800 | 31800 | 31750 | 1788 |
| 429 | 20230724 | 121900 | 40110918400 | 31750 | 31750 | 31800 | 31750 | 930 |
| 430 | 20230724 | 121800 | 40081378650 | 31750 | 31750 | 31800 | 31700 | 2085 |
| 431 | 20230724 | 121700 | 40015187200 | 31750 | 31750 | 31800 | 31700 | 3982 |
| 432 | 20230724 | 121600 | 39888777050 | 31750 | 31800 | 31800 | 31750 | 1620 |
| 433 | 20230724 | 121500 | 39837334800 | 31800 | 31800 | 31800 | 31750 | 1035 |
| 434 | 20230724 | 121400 | 39804465050 | 31800 | 31750 | 31800 | 31750 | 4484 |
| 435 | 20230724 | 121300 | 39661900350 | 31800 | 31750 | 31800 | 31700 | 3688 |
| 436 | 20230724 | 121200 | 39544831400 | 31700 | 31750 | 31800 | 31700 | 4138 |
| 437 | 20230724 | 121100 | 39413451000 | 31750 | 31750 | 31750 | 31700 | 701 |
| 438 | 20230724 | 121000 | 39391195700 | 31750 | 31800 | 31800 | 31750 | 2577 |
| 439 | 20230724 | 120900 | 39309347250 | 31800 | 31800 | 31800 | 31750 | 589 |
| 440 | 20230724 | 120800 | 39290636850 | 31750 | 31750 | 31800 | 31700 | 1598 |
| 441 | 20230724 | 120700 | 39239940500 | 31750 | 31750 | 31800 | 31700 | 6187 |
| 442 | 20230724 | 120600 | 39043525700 | 31700 | 31700 | 31750 | 31700 | 1255 |
| 443 | 20230724 | 120500 | 39003690550 | 31750 | 31700 | 31750 | 31700 | 1773 |
| 444 | 20230724 | 120400 | 38947469950 | 31700 | 31700 | 31750 | 31700 | 1394 |
| 445 | 20230724 | 120300 | 38903276600 | 31750 | 31700 | 31750 | 31650 | 5940 |
| 446 | 20230724 | 120200 | 38714874200 | 31700 | 31650 | 31700 | 31600 | 2751 |
| 447 | 20230724 | 120100 | 38627774850 | 31650 | 31600 | 31650 | 31600 | 6955 |
| 448 | 20230724 | 120000 | 38407874750 | 31600 | 31600 | 31650 | 31600 | 8766 |
| 449 | 20230724 | 115900 | 38130567850 | 31600 | 31650 | 31650 | 31600 | 10683 |
| 450 | 20230724 | 115800 | 37792955700 | 31650 | 31650 | 31700 | 31600 | 6331 |
| 451 | 20230724 | 115700 | 37592819150 | 31650 | 31650 | 31700 | 31650 | 10403 |
| 452 | 20230724 | 115600 | 37263561600 | 31650 | 31700 | 31750 | 31650 | 7395 |
| 453 | 20230724 | 115500 | 37029274900 | 31750 | 31700 | 31750 | 31700 | 3372 |
| 454 | 20230724 | 115400 | 36922366800 | 31750 | 31850 | 31850 | 31700 | 76121 |
| 455 | 20230724 | 115300 | 34503347500 | 31850 | 31900 | 31900 | 31850 | 2270 |
| 456 | 20230724 | 115200 | 34431042800 | 31850 | 31900 | 31900 | 31850 | 1349 |
| 457 | 20230724 | 115100 | 34388075350 | 31850 | 31850 | 31900 | 31850 | 2093 |
| 458 | 20230724 | 115000 | 34321399950 | 31850 | 31900 | 31900 | 31850 | 3105 |
| 459 | 20230724 | 114900 | 34222449150 | 31900 | 31950 | 31950 | 31850 | 10994 |
| 460 | 20230724 | 114800 | 33871754000 | 31900 | 31900 | 31950 | 31900 | 4562 |
| 461 | 20230724 | 114700 | 33726225050 | 31900 | 31950 | 31950 | 31900 | 1662 |
| 462 | 20230724 | 114600 | 33673191950 | 31900 | 31950 | 32000 | 31900 | 561 |
| 463 | 20230724 | 114500 | 33655270400 | 32000 | 31950 | 32000 | 31950 | 2216 |
| 464 | 20230724 | 114400 | 33584466450 | 32000 | 31950 | 32000 | 31950 | 1349 |
| 465 | 20230724 | 114300 | 33541359350 | 32000 | 31900 | 32000 | 31900 | 4326 |
| 466 | 20230724 | 114200 | 33403174800 | 31950 | 31950 | 31950 | 31900 | 4016 |
| 467 | 20230724 | 114100 | 33274924000 | 31950 | 31900 | 31950 | 31900 | 1843 |
| 468 | 20230724 | 114000 | 33216127300 | 31900 | 31950 | 32000 | 31900 | 7517 |
| 469 | 20230724 | 113900 | 32976060050 | 31950 | 31950 | 32000 | 31950 | 2396 |
| 470 | 20230724 | 113800 | 32899457500 | 32000 | 31950 | 32000 | 31950 | 1403 |
| 471 | 20230724 | 113700 | 32854627400 | 32000 | 31950 | 32000 | 31950 | 2165 |
| 472 | 20230724 | 113600 | 32785363400 | 31950 | 31950 | 32000 | 31950 | 1580 |
| 473 | 20230724 | 113500 | 32734851650 | 32000 | 31950 | 32000 | 31950 | 1932 |
| 474 | 20230724 | 113400 | 32673122550 | 31950 | 31950 | 32000 | 31950 | 1906 |
| 475 | 20230724 | 113300 | 32612214700 | 32000 | 31950 | 32000 | 31950 | 1424 |
| 476 | 20230724 | 113200 | 32566712600 | 32000 | 32000 | 32000 | 31950 | 1099 |
| 477 | 20230724 | 113100 | 32531593650 | 32000 | 31950 | 32000 | 31950 | 4363 |
| 478 | 20230724 | 113000 | 32392176950 | 32000 | 32000 | 32000 | 31950 | 2769 |
| 479 | 20230724 | 112900 | 32303658900 | 32000 | 31950 | 32000 | 31950 | 1673 |
| 480 | 20230724 | 112800 | 32250201150 | 31950 | 32000 | 32000 | 31950 | 2048 |
| 481 | 20230724 | 112700 | 32184691200 | 31950 | 32000 | 32000 | 31950 | 441 |
| 482 | 20230724 | 112600 | 32170595600 | 31950 | 31950 | 32000 | 31950 | 874 |
| 483 | 20230724 | 112500 | 32142667200 | 31950 | 31950 | 32000 | 31950 | 1878 |
| 484 | 20230724 | 112400 | 32082631000 | 32000 | 31950 | 32000 | 31900 | 4263 |
| 485 | 20230724 | 112300 | 31946440300 | 31900 | 31950 | 31950 | 31900 | 8705 |
| 486 | 20230724 | 112200 | 31668401100 | 31950 | 31900 | 31950 | 31900 | 841 |
| 487 | 20230724 | 112100 | 31641562600 | 31900 | 32000 | 32000 | 31900 | 6109 |
| 488 | 20230724 | 112000 | 31446414150 | 31950 | 32000 | 32000 | 31950 | 2631 |
| 489 | 20230724 | 111900 | 31362293500 | 32000 | 32000 | 32000 | 31950 | 1635 |
| 490 | 20230724 | 111800 | 31310007100 | 32000 | 31950 | 32000 | 31950 | 1221 |
| 491 | 20230724 | 111700 | 31270961850 | 32000 | 32050 | 32050 | 32000 | 6736 |
| 492 | 20230724 | 111600 | 31055350450 | 32050 | 32050 | 32050 | 32000 | 628 |
| 493 | 20230724 | 111500 | 31035243900 | 32050 | 32050 | 32050 | 32000 | 553 |
| 494 | 20230724 | 111400 | 31017540750 | 32000 | 32000 | 32050 | 32000 | 6966 |
| 495 | 20230724 | 111300 | 30794326850 | 32000 | 32050 | 32050 | 32000 | 1652 |
| 496 | 20230724 | 111200 | 30741448800 | 32000 | 32050 | 32050 | 32000 | 1216 |
| 497 | 20230724 | 111100 | 30702521450 | 32050 | 32100 | 32100 | 32000 | 8365 |
| 498 | 20230724 | 111000 | 30434416350 | 32100 | 32150 | 32150 | 32050 | 6256 |
| 499 | 20230724 | 110900 | 30233636450 | 32100 | 32100 | 32150 | 32100 | 1254 |
| 500 | 20230724 | 110800 | 30193357800 | 32100 | 32150 | 32150 | 32100 | 1747 |
| 501 | 20230724 | 110700 | 30137213200 | 32100 | 32100 | 32150 | 32100 | 1498 |
| 502 | 20230724 | 110600 | 30089072450 | 32100 | 32150 | 32150 | 32100 | 2823 |
| 503 | 20230724 | 110500 | 29998349750 | 32150 | 32150 | 32150 | 32100 | 5840 |
| 504 | 20230724 | 110400 | 29810822050 | 32100 | 32150 | 32150 | 32100 | 994 |
| 505 | 20230724 | 110300 | 29778882400 | 32150 | 32150 | 32150 | 32100 | 2612 |
| 506 | 20230724 | 110200 | 29694918450 | 32150 | 32100 | 32150 | 32100 | 2130 |
| 507 | 20230724 | 110100 | 29626450600 | 32150 | 32050 | 32150 | 32050 | 12109 |
| 508 | 20230724 | 110000 | 29237746200 | 32100 | 32100 | 32100 | 32050 | 1072 |
| 509 | 20230724 | 105900 | 29203374700 | 32100 | 32050 | 32100 | 32000 | 6043 |
| 510 | 20230724 | 105800 | 29009738050 | 32000 | 32050 | 32100 | 32000 | 3412 |
| 511 | 20230724 | 105700 | 28900397950 | 32100 | 32050 | 32100 | 32050 | 2463 |
| 512 | 20230724 | 105600 | 28821413300 | 32050 | 32050 | 32100 | 32000 | 4716 |
| 513 | 20230724 | 105500 | 28670271250 | 32050 | 32050 | 32050 | 32000 | 9416 |
| 514 | 20230724 | 105400 | 28368514850 | 32050 | 32000 | 32050 | 32000 | 4383 |
| 515 | 20230724 | 105300 | 28228246150 | 32000 | 32000 | 32050 | 32000 | 1533 |
| 516 | 20230724 | 105200 | 28179162650 | 32000 | 32050 | 32050 | 32000 | 1690 |
| 517 | 20230724 | 105100 | 28125018900 | 32050 | 32050 | 32100 | 32000 | 1591 |
| 518 | 20230724 | 105000 | 28074027850 | 32050 | 32050 | 32100 | 32050 | 1788 |
| 519 | 20230724 | 104900 | 28016693150 | 32100 | 32100 | 32100 | 32050 | 2901 |
| 520 | 20230724 | 104800 | 27923648400 | 32100 | 32100 | 32100 | 32050 | 1481 |
| 521 | 20230724 | 104700 | 27876152750 | 32050 | 32000 | 32100 | 32000 | 6448 |
| 522 | 20230724 | 104600 | 27669611350 | 32000 | 32000 | 32000 | 31950 | 2208 |
| 523 | 20230724 | 104500 | 27598964850 | 32000 | 31900 | 32000 | 31900 | 4233 |
| 524 | 20230724 | 104400 | 27463707650 | 31900 | 31900 | 31950 | 31900 | 996 |
| 525 | 20230724 | 104300 | 27431927350 | 31900 | 31850 | 31900 | 31850 | 2747 |
| 526 | 20230724 | 104200 | 27344303150 | 31900 | 31900 | 31900 | 31850 | 2058 |
| 527 | 20230724 | 104100 | 27278664100 | 31900 | 31850 | 31900 | 31850 | 2134 |
| 528 | 20230724 | 104000 | 27210598700 | 31900 | 31900 | 31950 | 31850 | 5469 |
| 529 | 20230724 | 103900 | 27036150850 | 31900 | 31900 | 31900 | 31850 | 3880 |
| 530 | 20230724 | 103800 | 26912393950 | 31900 | 31900 | 31900 | 31850 | 1360 |
| 531 | 20230724 | 103700 | 26869025750 | 31900 | 31900 | 31900 | 31850 | 1524 |
| 532 | 20230724 | 103600 | 26820425550 | 31900 | 31900 | 31900 | 31850 | 5716 |
| 533 | 20230724 | 103500 | 26638180750 | 31850 | 31850 | 31900 | 31850 | 4138 |
| 534 | 20230724 | 103400 | 26506376600 | 31900 | 31900 | 31900 | 31850 | 5612 |
| 535 | 20230724 | 103300 | 26327477600 | 31900 | 31900 | 31900 | 31850 | 3841 |
| 536 | 20230724 | 103200 | 26204963550 | 31850 | 31850 | 31900 | 31850 | 1013 |
| 537 | 20230724 | 103100 | 26172661500 | 31850 | 31900 | 31900 | 31850 | 2267 |
| 538 | 20230724 | 103000 | 26100437150 | 31900 | 31900 | 31900 | 31850 | 2002 |
| 539 | 20230724 | 102900 | 26036612300 | 31900 | 31850 | 31900 | 31850 | 2276 |
| 540 | 20230724 | 102800 | 25964052900 | 31900 | 31850 | 31900 | 31850 | 1790 |
| 541 | 20230724 | 102700 | 25907005700 | 31900 | 31850 | 31900 | 31850 | 813 |
| 542 | 20230724 | 102600 | 25881108500 | 31900 | 31900 | 31900 | 31850 | 1307 |
| 543 | 20230724 | 102500 | 25839442400 | 31850 | 31900 | 31950 | 31850 | 12935 |
| 544 | 20230724 | 102400 | 25426876450 | 31900 | 31900 | 31950 | 31900 | 997 |
| 545 | 20230724 | 102300 | 25395058550 | 31950 | 31950 | 31950 | 31900 | 762 |
| 546 | 20230724 | 102200 | 25370722000 | 31900 | 32000 | 32000 | 31900 | 6700 |
| 547 | 20230724 | 102100 | 25156664250 | 31950 | 32000 | 32000 | 31950 | 2512 |
| 548 | 20230724 | 102000 | 25076403050 | 31950 | 32050 | 32050 | 31950 | 2173 |
| 549 | 20230724 | 101900 | 25006879450 | 32000 | 32000 | 32050 | 32000 | 1260 |
| 550 | 20230724 | 101800 | 24966541850 | 32000 | 32050 | 32050 | 31950 | 6757 |
| 551 | 20230724 | 101700 | 24750318950 | 32000 | 32000 | 32050 | 31950 | 2523 |
| 552 | 20230724 | 101600 | 24669580800 | 32000 | 32000 | 32050 | 31950 | 5331 |
| 553 | 20230724 | 101500 | 24499012450 | 32000 | 32050 | 32050 | 32000 | 4468 |
| 554 | 20230724 | 101400 | 24356008700 | 32050 | 32050 | 32050 | 32000 | 1287 |
| 555 | 20230724 | 101300 | 24314814800 | 32050 | 32000 | 32050 | 32000 | 895 |
| 556 | 20230724 | 101200 | 24286155200 | 32050 | 32000 | 32050 | 31950 | 5598 |
| 557 | 20230724 | 101100 | 24106994350 | 31950 | 31950 | 32000 | 31900 | 2400 |
| 558 | 20230724 | 101000 | 24030322400 | 31900 | 32000 | 32000 | 31900 | 9262 |
| 559 | 20230724 | 100900 | 23734666900 | 32000 | 32000 | 32050 | 31950 | 2878 |
| 560 | 20230724 | 100800 | 23642601400 | 32000 | 32000 | 32050 | 32000 | 5701 |
| 561 | 20230724 | 100700 | 23460063400 | 32000 | 31900 | 32050 | 31900 | 27626 |
| 562 | 20230724 | 100600 | 22577435800 | 31900 | 31900 | 31950 | 31900 | 1789 |
| 563 | 20230724 | 100500 | 22520325850 | 31900 | 31950 | 31950 | 31900 | 5591 |
| 564 | 20230724 | 100400 | 22341882600 | 31950 | 31900 | 31950 | 31900 | 6450 |
| 565 | 20230724 | 100300 | 22136051200 | 31900 | 31950 | 31950 | 31900 | 2907 |
| 566 | 20230724 | 100200 | 22043256800 | 31950 | 31950 | 32000 | 31900 | 3152 |
| 567 | 20230724 | 100100 | 21942560250 | 31950 | 32000 | 32000 | 31950 | 8488 |
| 568 | 20230724 | 100000 | 21671366150 | 32000 | 31950 | 32000 | 31950 | 3498 |
| 569 | 20230724 | 095900 | 21559596750 | 31950 | 31950 | 32000 | 31950 | 3282 |
| 570 | 20230724 | 095800 | 21454718100 | 32000 | 31950 | 32000 | 31950 | 1292 |
| 571 | 20230724 | 095700 | 21413405400 | 31950 | 31950 | 32000 | 31950 | 1723 |
| 572 | 20230724 | 095600 | 21358327950 | 31950 | 32000 | 32000 | 31950 | 7298 |
| 573 | 20230724 | 095500 | 21125096750 | 32000 | 32000 | 32000 | 31950 | 3548 |
| 574 | 20230724 | 095400 | 21011610500 | 32000 | 32000 | 32000 | 31950 | 3036 |
| 575 | 20230724 | 095300 | 20914526450 | 32000 | 32050 | 32050 | 31950 | 7360 |
| 576 | 20230724 | 095200 | 20678974950 | 32000 | 32000 | 32050 | 31950 | 3644 |
| 577 | 20230724 | 095100 | 20562319050 | 32000 | 32000 | 32050 | 31950 | 5172 |
| 578 | 20230724 | 095000 | 20396812100 | 32000 | 32050 | 32050 | 32000 | 2295 |
| 579 | 20230724 | 094900 | 20323367250 | 32050 | 31950 | 32050 | 31950 | 10311 |
| 580 | 20230724 | 094800 | 19993424700 | 31950 | 31950 | 32000 | 31950 | 1490 |
| 581 | 20230724 | 094700 | 19945804500 | 32000 | 31950 | 32000 | 31950 | 1978 |
| 582 | 20230724 | 094600 | 19882561150 | 32000 | 32000 | 32050 | 31950 | 3444 |
| 583 | 20230724 | 094500 | 19772400500 | 32000 | 32000 | 32050 | 32000 | 14211 |
| 584 | 20230724 | 094400 | 19317627000 | 32000 | 32050 | 32050 | 32000 | 3394 |
| 585 | 20230724 | 094300 | 19208946650 | 32050 | 32050 | 32050 | 32000 | 4161 |
| 586 | 20230724 | 094200 | 19075602550 | 32050 | 32050 | 32100 | 32050 | 4341 |
| 587 | 20230724 | 094100 | 18936469550 | 32050 | 32050 | 32100 | 32000 | 9768 |
| 588 | 20230724 | 094000 | 18623454550 | 32000 | 32050 | 32050 | 32000 | 3284 |
| 589 | 20230724 | 093900 | 18518281900 | 32050 | 32050 | 32100 | 32050 | 4305 |
| 590 | 20230724 | 093800 | 18380297800 | 32050 | 32050 | 32100 | 32050 | 2602 |
| 591 | 20230724 | 093700 | 18296881200 | 32050 | 32100 | 32100 | 32000 | 5933 |
| 592 | 20230724 | 093600 | 18106718950 | 32050 | 32050 | 32100 | 32050 | 4180 |
| 593 | 20230724 | 093500 | 17972733250 | 32050 | 32050 | 32100 | 32050 | 2520 |
| 594 | 20230724 | 093400 | 17891951950 | 32050 | 32050 | 32100 | 32050 | 8447 |
| 595 | 20230724 | 093300 | 17621048200 | 32050 | 32100 | 32100 | 32000 | 9364 |
| 596 | 20230724 | 093200 | 17320951150 | 32050 | 32100 | 32200 | 32050 | 18083 |
| 597 | 20230724 | 093100 | 16740351650 | 32100 | 32150 | 32150 | 32100 | 6776 |
| 598 | 20230724 | 093000 | 16522612650 | 32150 | 32300 | 32300 | 32100 | 16255 |
| 599 | 20230724 | 092900 | 15999307050 | 32300 | 32300 | 32350 | 32300 | 4398 |
| 600 | 20230724 | 092800 | 15857238100 | 32300 | 32450 | 32450 | 32300 | 29811 |
| 601 | 20230724 | 092700 | 14892296450 | 32400 | 32350 | 32450 | 32300 | 9395 |
| 602 | 20230724 | 092600 | 14587892150 | 32350 | 32350 | 32350 | 32250 | 10553 |
| 603 | 20230724 | 092500 | 14246758600 | 32350 | 32400 | 32450 | 32300 | 15893 |
| 604 | 20230724 | 092400 | 13732087400 | 32400 | 32450 | 32500 | 32250 | 36915 |
| 605 | 20230724 | 092300 | 12536299600 | 32450 | 32250 | 32500 | 32250 | 31305 |
| 606 | 20230724 | 092200 | 11522358750 | 32300 | 32200 | 32300 | 32200 | 15317 |
| 607 | 20230724 | 092100 | 11028356200 | 32250 | 32150 | 32250 | 32100 | 27286 |
| 608 | 20230724 | 092000 | 10149694500 | 32150 | 32100 | 32150 | 32050 | 11491 |
| 609 | 20230724 | 091900 | 9780829400 | 32050 | 32000 | 32100 | 32000 | 22957 |
| 610 | 20230724 | 091800 | 9045466750 | 32000 | 31950 | 32050 | 31950 | 7979 |
| 611 | 20230724 | 091700 | 8790194900 | 32000 | 32000 | 32050 | 31950 | 4333 |
| 612 | 20230724 | 091600 | 8651543600 | 32050 | 32000 | 32050 | 32000 | 9363 |
| 613 | 20230724 | 091500 | 8351716450 | 32000 | 31950 | 32050 | 31950 | 4970 |
| 614 | 20230724 | 091400 | 8192668200 | 31950 | 31950 | 32000 | 31900 | 22469 |
| 615 | 20230724 | 091300 | 7475094850 | 31950 | 32000 | 32050 | 31900 | 12088 |
| 616 | 20230724 | 091200 | 7088447050 | 32000 | 32100 | 32100 | 32000 | 7296 |
| 617 | 20230724 | 091100 | 6854557900 | 32100 | 32000 | 32100 | 32000 | 14266 |
| 618 | 20230724 | 091000 | 6397397600 | 32000 | 32000 | 32000 | 31850 | 14203 |
| 619 | 20230724 | 090900 | 5943476450 | 32000 | 31850 | 32000 | 31850 | 17788 |
| 620 | 20230724 | 090800 | 5375545550 | 31900 | 31800 | 31900 | 31750 | 10837 |
| 621 | 20230724 | 090700 | 5030790050 | 31800 | 31800 | 31900 | 31750 | 26264 |
| 622 | 20230724 | 090600 | 4195642500 | 31850 | 31900 | 31900 | 31800 | 7940 |
| 623 | 20230724 | 090500 | 3942773200 | 31900 | 31850 | 31900 | 31800 | 11916 |
| 624 | 20230724 | 090400 | 3563180950 | 31850 | 31950 | 32000 | 31850 | 24723 |
| 625 | 20230724 | 090300 | 2774410650 | 32000 | 32000 | 32050 | 31900 | 22758 |
| 626 | 20230724 | 090200 | 2046706500 | 32000 | 32050 | 32050 | 32000 | 5974 |
| 627 | 20230724 | 090100 | 1855445050 | 32000 | 32200 | 32200 | 32000 | 28075 |
| 628 | 20230724 | 090000 | 954282800 | 32200 | 32150 | 32200 | 32100 | 29658 |