38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 204500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 3 | 20230724 | 204400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230724 | 204300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230724 | 204200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230724 | 204100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230724 | 204000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230724 | 203900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230724 | 203800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230724 | 203700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230724 | 203600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230724 | 203500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230724 | 203400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230724 | 203300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230724 | 203200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230724 | 203100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230724 | 203000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230724 | 202900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230724 | 202800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230724 | 202700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230724 | 202600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230724 | 202500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230724 | 202400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230724 | 202300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230724 | 202200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230724 | 202100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230724 | 202000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230724 | 201900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230724 | 201800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230724 | 201700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230724 | 201600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230724 | 201500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 33 | 20230724 | 201400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230724 | 201300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230724 | 201200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230724 | 201100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230724 | 201000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230724 | 200900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230724 | 200800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230724 | 200700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230724 | 200600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230724 | 200500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230724 | 200400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230724 | 200300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230724 | 200200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230724 | 200100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230724 | 200000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230724 | 195900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230724 | 195800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230724 | 195700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230724 | 195600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230724 | 195500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230724 | 195400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230724 | 195300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230724 | 195200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230724 | 195100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230724 | 195000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230724 | 194900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230724 | 194800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230724 | 194700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230724 | 194600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230724 | 194500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 63 | 20230724 | 194400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230724 | 194300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230724 | 194200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230724 | 194100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230724 | 194000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230724 | 193900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230724 | 193800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230724 | 193700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230724 | 193600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230724 | 193500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230724 | 193400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230724 | 193300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230724 | 193200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230724 | 193100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230724 | 193000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230724 | 192900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230724 | 192800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230724 | 192700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230724 | 192600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230724 | 192500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230724 | 192400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230724 | 192300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230724 | 192200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230724 | 192100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230724 | 192000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230724 | 191900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230724 | 191800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230724 | 191700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230724 | 191600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230724 | 191500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 93 | 20230724 | 191400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230724 | 191300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230724 | 191200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230724 | 191100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230724 | 191000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230724 | 190900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230724 | 190800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230724 | 190700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230724 | 190600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230724 | 190500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230724 | 190400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230724 | 190300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230724 | 190200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230724 | 190100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230724 | 190000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230724 | 185900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230724 | 185800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230724 | 185700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230724 | 185600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230724 | 185500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230724 | 185400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230724 | 185300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230724 | 185200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230724 | 185100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230724 | 185000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230724 | 184900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230724 | 184800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230724 | 184700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230724 | 184600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230724 | 184500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 123 | 20230724 | 184400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230724 | 184300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230724 | 184200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230724 | 184100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230724 | 184000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230724 | 183900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230724 | 183800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230724 | 183700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230724 | 183600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230724 | 183500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230724 | 183400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230724 | 183300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230724 | 183200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230724 | 183100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230724 | 183000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230724 | 182900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230724 | 182800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230724 | 182700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230724 | 182600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230724 | 182500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230724 | 182400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230724 | 182300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230724 | 182200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230724 | 182100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230724 | 182000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230724 | 181900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230724 | 181800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230724 | 181700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230724 | 181600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230724 | 181500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 153 | 20230724 | 181400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230724 | 181300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230724 | 181200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230724 | 181100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230724 | 181000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230724 | 180900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230724 | 180800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230724 | 180700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230724 | 180600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230724 | 180500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230724 | 180400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230724 | 180300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230724 | 180200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230724 | 180100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230724 | 180000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230724 | 175900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230724 | 175800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230724 | 175700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230724 | 175600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230724 | 175500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230724 | 175400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230724 | 175300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230724 | 175200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230724 | 175100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230724 | 175000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230724 | 174900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230724 | 174800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230724 | 174700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230724 | 174600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230724 | 174500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 183 | 20230724 | 174400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230724 | 174300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230724 | 174200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230724 | 174100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230724 | 174000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230724 | 173900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230724 | 173800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230724 | 173700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230724 | 173600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230724 | 173500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230724 | 173400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230724 | 173300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230724 | 173200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230724 | 173100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230724 | 173000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230724 | 172900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230724 | 172800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230724 | 172700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230724 | 172600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230724 | 172500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230724 | 172400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230724 | 172300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230724 | 172200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230724 | 172100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230724 | 172000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230724 | 171900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230724 | 171800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230724 | 171700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230724 | 171600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230724 | 171500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 213 | 20230724 | 171400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230724 | 171300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230724 | 171200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230724 | 171100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230724 | 171000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230724 | 170900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230724 | 170800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230724 | 170700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230724 | 170600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230724 | 170500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230724 | 170400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230724 | 170300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230724 | 170200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230724 | 170100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230724 | 170000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230724 | 165900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230724 | 165800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230724 | 165700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230724 | 165600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230724 | 165500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230724 | 165400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230724 | 165300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230724 | 165200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230724 | 165100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230724 | 165000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230724 | 164900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20230724 | 164800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20230724 | 164700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20230724 | 164600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20230724 | 164500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 243 | 20230724 | 164400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20230724 | 164300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20230724 | 164200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20230724 | 164100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20230724 | 164000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20230724 | 163900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20230724 | 163800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20230724 | 163700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20230724 | 163600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20230724 | 163500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20230724 | 163400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20230724 | 163300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20230724 | 163200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20230724 | 163100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20230724 | 163000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20230724 | 162900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20230724 | 162800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20230724 | 162700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20230724 | 162600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20230724 | 162500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20230724 | 162400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20230724 | 162300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20230724 | 162200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20230724 | 162100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20230724 | 162000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20230724 | 161900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20230724 | 161800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20230724 | 161700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20230724 | 161600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20230724 | 161500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 273 | 20230724 | 161400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20230724 | 161300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20230724 | 161200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20230724 | 161100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20230724 | 161000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20230724 | 160900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20230724 | 160800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20230724 | 160700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20230724 | 160600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20230724 | 160500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20230724 | 160400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20230724 | 160300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20230724 | 160200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20230724 | 160100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20230724 | 160000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20230724 | 155900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20230724 | 155800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20230724 | 155700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20230724 | 155600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20230724 | 155500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20230724 | 155400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 294 | 20230724 | 155300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 295 | 20230724 | 155200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 296 | 20230724 | 155100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 297 | 20230724 | 155000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 298 | 20230724 | 154900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 299 | 20230724 | 154800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 300 | 20230724 | 154700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 301 | 20230724 | 154600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 302 | 20230724 | 154500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 303 | 20230724 | 154400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 304 | 20230724 | 154300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 305 | 20230724 | 154200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 306 | 20230724 | 154100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 307 | 20230724 | 154000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 308 | 20230724 | 153900 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 309 | 20230724 | 153800 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 310 | 20230724 | 153700 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 311 | 20230724 | 153600 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 312 | 20230724 | 153500 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 313 | 20230724 | 153400 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 314 | 20230724 | 153300 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 315 | 20230724 | 153200 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 316 | 20230724 | 153100 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 317 | 20230724 | 153000 | 12210457600 | 21450 | 21450 | 21450 | 21450 | 3224 |
| 318 | 20230724 | 152900 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 319 | 20230724 | 152800 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 320 | 20230724 | 152700 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 321 | 20230724 | 152600 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 322 | 20230724 | 152500 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 323 | 20230724 | 152400 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 324 | 20230724 | 152300 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 325 | 20230724 | 152200 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 326 | 20230724 | 152100 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 327 | 20230724 | 152000 | 12141302800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 328 | 20230724 | 151900 | 12141302800 | 21450 | 21450 | 21500 | 21400 | 1655 |
| 329 | 20230724 | 151800 | 12105775050 | 21500 | 21400 | 21500 | 21400 | 294 |
| 330 | 20230724 | 151700 | 12099469000 | 21450 | 21450 | 21500 | 21450 | 518 |
| 331 | 20230724 | 151600 | 12088355150 | 21450 | 21450 | 21500 | 21450 | 430 |
| 332 | 20230724 | 151500 | 12079131600 | 21450 | 21450 | 21500 | 21450 | 199 |
| 333 | 20230724 | 151400 | 12074854650 | 21500 | 21500 | 21500 | 21500 | 176 |
| 334 | 20230724 | 151300 | 12071070650 | 21450 | 21500 | 21500 | 21450 | 637 |
| 335 | 20230724 | 151200 | 12057391150 | 21500 | 21500 | 21500 | 21500 | 93 |
| 336 | 20230724 | 151100 | 12055391650 | 21500 | 21500 | 21500 | 21450 | 253 |
| 337 | 20230724 | 151000 | 12049959700 | 21450 | 21500 | 21500 | 21450 | 115 |
| 338 | 20230724 | 150900 | 12047491850 | 21450 | 21500 | 21500 | 21450 | 74 |
| 339 | 20230724 | 150800 | 12045904300 | 21500 | 21450 | 21500 | 21450 | 267 |
| 340 | 20230724 | 150700 | 12040176250 | 21500 | 21450 | 21500 | 21450 | 155 |
| 341 | 20230724 | 150600 | 12036850550 | 21500 | 21400 | 21500 | 21400 | 475 |
| 342 | 20230724 | 150500 | 12026671850 | 21450 | 21450 | 21500 | 21400 | 668 |
| 343 | 20230724 | 150400 | 12012360700 | 21450 | 21400 | 21450 | 21400 | 1403 |
| 344 | 20230724 | 150300 | 11982271250 | 21400 | 21400 | 21400 | 21400 | 1204 |
| 345 | 20230724 | 150200 | 11956505650 | 21400 | 21400 | 21400 | 21400 | 1495 |
| 346 | 20230724 | 150100 | 11924512650 | 21400 | 21450 | 21450 | 21400 | 1146 |
| 347 | 20230724 | 150000 | 11899984850 | 21450 | 21450 | 21450 | 21450 | 65 |
| 348 | 20230724 | 145900 | 11898590600 | 21400 | 21450 | 21450 | 21400 | 72 |
| 349 | 20230724 | 145800 | 11897046250 | 21450 | 21400 | 21450 | 21400 | 141 |
| 350 | 20230724 | 145700 | 11894023050 | 21450 | 21450 | 21450 | 21400 | 574 |
| 351 | 20230724 | 145600 | 11881732050 | 21400 | 21400 | 21400 | 21400 | 3030 |
| 352 | 20230724 | 145500 | 11816890050 | 21450 | 21350 | 21450 | 21350 | 4601 |
| 353 | 20230724 | 145400 | 11718592200 | 21400 | 21400 | 21450 | 21400 | 3290 |
| 354 | 20230724 | 145300 | 11648183500 | 21450 | 21450 | 21450 | 21400 | 358 |
| 355 | 20230724 | 145200 | 11640515600 | 21450 | 21450 | 21500 | 21400 | 3743 |
| 356 | 20230724 | 145100 | 11560337450 | 21550 | 21450 | 21550 | 21400 | 2982 |
| 357 | 20230724 | 145000 | 11496341100 | 21500 | 21550 | 21550 | 21500 | 1533 |
| 358 | 20230724 | 144900 | 11463353650 | 21550 | 21500 | 21550 | 21500 | 126 |
| 359 | 20230724 | 144800 | 11460644400 | 21500 | 21500 | 21500 | 21500 | 0 |
| 360 | 20230724 | 144700 | 11460644400 | 21500 | 21500 | 21500 | 21500 | 401 |
| 361 | 20230724 | 144600 | 11452022900 | 21500 | 21500 | 21500 | 21500 | 1067 |
| 362 | 20230724 | 144500 | 11429082400 | 21500 | 21500 | 21500 | 21500 | 61 |
| 363 | 20230724 | 144400 | 11427770900 | 21500 | 21500 | 21500 | 21450 | 993 |
| 364 | 20230724 | 144300 | 11406448900 | 21500 | 21500 | 21500 | 21500 | 618 |
| 365 | 20230724 | 144200 | 11393161900 | 21500 | 21500 | 21500 | 21500 | 2993 |
| 366 | 20230724 | 144100 | 11328812400 | 21550 | 21600 | 21650 | 21550 | 736 |
| 367 | 20230724 | 144000 | 11312947250 | 21600 | 21600 | 21600 | 21600 | 213 |
| 368 | 20230724 | 143900 | 11308346450 | 21600 | 21600 | 21600 | 21600 | 10 |
| 369 | 20230724 | 143800 | 11308130450 | 21600 | 21550 | 21600 | 21550 | 146 |
| 370 | 20230724 | 143700 | 11304979350 | 21600 | 21650 | 21650 | 21600 | 348 |
| 371 | 20230724 | 143600 | 11297462500 | 21650 | 21650 | 21650 | 21650 | 18 |
| 372 | 20230724 | 143500 | 11297072800 | 21600 | 21650 | 21650 | 21600 | 41 |
| 373 | 20230724 | 143400 | 11296187150 | 21600 | 21650 | 21650 | 21600 | 191 |
| 374 | 20230724 | 143300 | 11292061500 | 21600 | 21600 | 21600 | 21600 | 968 |
| 375 | 20230724 | 143200 | 11271152700 | 21600 | 21600 | 21600 | 21550 | 50 |
| 376 | 20230724 | 143100 | 11270072750 | 21600 | 21600 | 21600 | 21600 | 737 |
| 377 | 20230724 | 143000 | 11254153550 | 21600 | 21550 | 21600 | 21550 | 11 |
| 378 | 20230724 | 142900 | 11253916450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 379 | 20230724 | 142800 | 11253916450 | 21600 | 21600 | 21600 | 21600 | 306 |
| 380 | 20230724 | 142700 | 11247306850 | 21600 | 21600 | 21600 | 21600 | 22 |
| 381 | 20230724 | 142600 | 11246831650 | 21550 | 21550 | 21550 | 21550 | 10 |
| 382 | 20230724 | 142500 | 11246616150 | 21550 | 21550 | 21550 | 21550 | 22 |
| 383 | 20230724 | 142400 | 11246142050 | 21550 | 21500 | 21550 | 21500 | 285 |
| 384 | 20230724 | 142300 | 11240010050 | 21550 | 21600 | 21650 | 21550 | 1006 |
| 385 | 20230724 | 142200 | 11218327850 | 21600 | 21600 | 21600 | 21600 | 1300 |
| 386 | 20230724 | 142100 | 11190247850 | 21650 | 21600 | 21650 | 21600 | 15 |
| 387 | 20230724 | 142000 | 11189923800 | 21650 | 21650 | 21650 | 21650 | 66 |
| 388 | 20230724 | 141900 | 11188494900 | 21650 | 21600 | 21650 | 21600 | 11 |
| 389 | 20230724 | 141800 | 11188257100 | 21650 | 21600 | 21650 | 21600 | 1777 |
| 390 | 20230724 | 141700 | 11149870900 | 21600 | 21600 | 21600 | 21600 | 1103 |
| 391 | 20230724 | 141600 | 11126046100 | 21550 | 21550 | 21550 | 21550 | 793 |
| 392 | 20230724 | 141500 | 11108956950 | 21600 | 21550 | 21600 | 21550 | 225 |
| 393 | 20230724 | 141400 | 11104107900 | 21550 | 21550 | 21550 | 21550 | 533 |
| 394 | 20230724 | 141300 | 11092621750 | 21550 | 21550 | 21550 | 21550 | 190 |
| 395 | 20230724 | 141200 | 11088527250 | 21550 | 21550 | 21550 | 21550 | 1396 |
| 396 | 20230724 | 141100 | 11058443450 | 21550 | 21550 | 21550 | 21550 | 34 |
| 397 | 20230724 | 141000 | 11057710750 | 21550 | 21600 | 21600 | 21550 | 426 |
| 398 | 20230724 | 140900 | 11048509200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 399 | 20230724 | 140800 | 11048509200 | 21650 | 21650 | 21650 | 21650 | 6 |
| 400 | 20230724 | 140700 | 11048379300 | 21650 | 21600 | 21650 | 21600 | 8 |
| 401 | 20230724 | 140600 | 11048206350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 402 | 20230724 | 140500 | 11048206350 | 21600 | 21600 | 21600 | 21600 | 20 |
| 403 | 20230724 | 140400 | 11047774350 | 21600 | 21600 | 21600 | 21600 | 778 |
| 404 | 20230724 | 140300 | 11030969550 | 21600 | 21650 | 21650 | 21600 | 768 |
| 405 | 20230724 | 140200 | 11014360850 | 21650 | 21700 | 21700 | 21650 | 741 |
| 406 | 20230724 | 140100 | 10998286200 | 21700 | 21700 | 21700 | 21700 | 10 |
| 407 | 20230724 | 140000 | 10998069200 | 21650 | 21650 | 21650 | 21650 | 150 |
| 408 | 20230724 | 135900 | 10994821700 | 21650 | 21700 | 21700 | 21650 | 305 |
| 409 | 20230724 | 135800 | 10988208450 | 21650 | 21700 | 21700 | 21650 | 870 |
| 410 | 20230724 | 135700 | 10969339800 | 21650 | 21650 | 21650 | 21650 | 194 |
| 411 | 20230724 | 135600 | 10965139700 | 21650 | 21650 | 21700 | 21650 | 189 |
| 412 | 20230724 | 135500 | 10961047350 | 21700 | 21650 | 21700 | 21650 | 591 |
| 413 | 20230724 | 135400 | 10948240200 | 21650 | 21650 | 21650 | 21600 | 28 |
| 414 | 20230724 | 135300 | 10947634350 | 21650 | 21650 | 21650 | 21650 | 127 |
| 415 | 20230724 | 135200 | 10944884800 | 21650 | 21700 | 21700 | 21650 | 2077 |
| 416 | 20230724 | 135100 | 10899904300 | 21700 | 21700 | 21700 | 21700 | 206 |
| 417 | 20230724 | 135000 | 10895434100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 418 | 20230724 | 134900 | 10895434100 | 21650 | 21700 | 21700 | 21650 | 149 |
| 419 | 20230724 | 134800 | 10892203150 | 21700 | 21650 | 21700 | 21650 | 254 |
| 420 | 20230724 | 134700 | 10886701300 | 21700 | 21750 | 21750 | 21700 | 4565 |
| 421 | 20230724 | 134600 | 10787635850 | 21750 | 21750 | 21750 | 21750 | 158 |
| 422 | 20230724 | 134500 | 10784199350 | 21800 | 21800 | 21800 | 21800 | 39 |
| 423 | 20230724 | 134400 | 10783349150 | 21850 | 21850 | 21850 | 21850 | 5 |
| 424 | 20230724 | 134300 | 10783239900 | 21750 | 21850 | 21850 | 21750 | 47 |
| 425 | 20230724 | 134200 | 10782217000 | 21850 | 21800 | 21850 | 21800 | 18 |
| 426 | 20230724 | 134100 | 10781824100 | 21850 | 21750 | 21850 | 21700 | 101 |
| 427 | 20230724 | 134000 | 10779628000 | 21750 | 21700 | 21750 | 21700 | 37 |
| 428 | 20230724 | 133900 | 10778823500 | 21700 | 21850 | 21850 | 21700 | 1734 |
| 429 | 20230724 | 133800 | 10741135550 | 21850 | 21850 | 21850 | 21850 | 61 |
| 430 | 20230724 | 133700 | 10739802700 | 21900 | 21750 | 21900 | 21750 | 494 |
| 431 | 20230724 | 133600 | 10729009050 | 21750 | 21750 | 21750 | 21750 | 100 |
| 432 | 20230724 | 133500 | 10726834050 | 21750 | 21750 | 21750 | 21750 | 10 |
| 433 | 20230724 | 133400 | 10726616550 | 21750 | 21750 | 21750 | 21750 | 23 |
| 434 | 20230724 | 133300 | 10726116300 | 21750 | 21850 | 21850 | 21750 | 194 |
| 435 | 20230724 | 133200 | 10721891400 | 21750 | 21850 | 21850 | 21750 | 14 |
| 436 | 20230724 | 133100 | 10721585800 | 21850 | 21850 | 21850 | 21750 | 1089 |
| 437 | 20230724 | 133000 | 10697891150 | 21750 | 21800 | 21800 | 21750 | 684 |
| 438 | 20230724 | 132900 | 10683013800 | 21850 | 21800 | 21850 | 21800 | 958 |
| 439 | 20230724 | 132800 | 10662092650 | 21850 | 21850 | 21900 | 21800 | 49 |
| 440 | 20230724 | 132700 | 10661022550 | 21800 | 21850 | 21850 | 21800 | 58 |
| 441 | 20230724 | 132600 | 10659756350 | 21900 | 21900 | 21900 | 21900 | 47 |
| 442 | 20230724 | 132500 | 10658727050 | 21900 | 21900 | 21900 | 21900 | 112 |
| 443 | 20230724 | 132400 | 10656274250 | 21900 | 21800 | 21900 | 21800 | 64 |
| 444 | 20230724 | 132300 | 10654878050 | 21900 | 21850 | 21900 | 21850 | 113 |
| 445 | 20230724 | 132200 | 10652408450 | 21900 | 21850 | 21900 | 21850 | 164 |
| 446 | 20230724 | 132100 | 10648824950 | 21850 | 21800 | 21850 | 21800 | 1836 |
| 447 | 20230724 | 132000 | 10608727550 | 21800 | 21800 | 21800 | 21800 | 10 |
| 448 | 20230724 | 131900 | 10608509550 | 21800 | 21800 | 21800 | 21750 | 83 |
| 449 | 20230724 | 131800 | 10606703700 | 21800 | 21850 | 21850 | 21800 | 931 |
| 450 | 20230724 | 131700 | 10586407650 | 21850 | 21900 | 21900 | 21850 | 161 |
| 451 | 20230724 | 131600 | 10582887050 | 21850 | 21900 | 21900 | 21850 | 522 |
| 452 | 20230724 | 131500 | 10571479700 | 21900 | 21900 | 21900 | 21900 | 440 |
| 453 | 20230724 | 131400 | 10561843700 | 21900 | 21900 | 21900 | 21900 | 20 |
| 454 | 20230724 | 131300 | 10561405700 | 21900 | 21900 | 21900 | 21850 | 293 |
| 455 | 20230724 | 131200 | 10555002650 | 21900 | 21900 | 21900 | 21900 | 102 |
| 456 | 20230724 | 131100 | 10552768850 | 21950 | 21950 | 21950 | 21900 | 479 |
| 457 | 20230724 | 131000 | 10542254850 | 21950 | 21850 | 21950 | 21850 | 2016 |
| 458 | 20230724 | 130900 | 10498104400 | 21900 | 21850 | 21900 | 21850 | 1795 |
| 459 | 20230724 | 130800 | 10458833600 | 21850 | 21850 | 21850 | 21850 | 170 |
| 460 | 20230724 | 130700 | 10455119100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 461 | 20230724 | 130600 | 10455097250 | 21800 | 21750 | 21800 | 21750 | 1812 |
| 462 | 20230724 | 130500 | 10415675650 | 21800 | 21800 | 21800 | 21800 | 100 |
| 463 | 20230724 | 130400 | 10413495650 | 21800 | 21800 | 21800 | 21750 | 308 |
| 464 | 20230724 | 130300 | 10406783100 | 21800 | 21750 | 21800 | 21750 | 101 |
| 465 | 20230724 | 130200 | 10404586300 | 21800 | 21800 | 21800 | 21800 | 449 |
| 466 | 20230724 | 130100 | 10394798100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 467 | 20230724 | 130000 | 10394798100 | 21800 | 21750 | 21800 | 21750 | 57 |
| 468 | 20230724 | 125900 | 10393558300 | 21800 | 21750 | 21800 | 21750 | 380 |
| 469 | 20230724 | 125800 | 10385274800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 470 | 20230724 | 125700 | 10385274800 | 21750 | 21750 | 21750 | 21750 | 30 |
| 471 | 20230724 | 125600 | 10384622300 | 21750 | 21750 | 21750 | 21750 | 301 |
| 472 | 20230724 | 125500 | 10378075550 | 21750 | 21800 | 21800 | 21750 | 42 |
| 473 | 20230724 | 125400 | 10377161200 | 21800 | 21750 | 21800 | 21750 | 31 |
| 474 | 20230724 | 125300 | 10376486900 | 21800 | 21800 | 21800 | 21800 | 50 |
| 475 | 20230724 | 125200 | 10375396900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 476 | 20230724 | 125100 | 10375375100 | 21750 | 21750 | 21800 | 21750 | 193 |
| 477 | 20230724 | 125000 | 10371177250 | 21800 | 21750 | 21800 | 21750 | 72 |
| 478 | 20230724 | 124900 | 10369611200 | 21700 | 21750 | 21750 | 21700 | 673 |
| 479 | 20230724 | 124800 | 10354988450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 480 | 20230724 | 124700 | 10354988450 | 21750 | 21800 | 21800 | 21750 | 225 |
| 481 | 20230724 | 124600 | 10350093200 | 21800 | 21800 | 21800 | 21800 | 10 |
| 482 | 20230724 | 124500 | 10349875200 | 21800 | 21800 | 21800 | 21800 | 138 |
| 483 | 20230724 | 124400 | 10346866800 | 21800 | 21750 | 21800 | 21750 | 141 |
| 484 | 20230724 | 124300 | 10343799950 | 21750 | 21700 | 21750 | 21700 | 559 |
| 485 | 20230724 | 124200 | 10331642150 | 21700 | 21700 | 21750 | 21700 | 526 |
| 486 | 20230724 | 124100 | 10320202500 | 21700 | 21700 | 21700 | 21700 | 624 |
| 487 | 20230724 | 124000 | 10306661700 | 21750 | 21700 | 21750 | 21700 | 375 |
| 488 | 20230724 | 123900 | 10298522100 | 21700 | 21750 | 21750 | 21700 | 567 |
| 489 | 20230724 | 123800 | 10286218150 | 21700 | 21700 | 21750 | 21700 | 511 |
| 490 | 20230724 | 123700 | 10275128950 | 21750 | 21700 | 21750 | 21700 | 455 |
| 491 | 20230724 | 123600 | 10265255400 | 21700 | 21750 | 21750 | 21700 | 317 |
| 492 | 20230724 | 123500 | 10258375700 | 21700 | 21750 | 21750 | 21700 | 478 |
| 493 | 20230724 | 123400 | 10248003050 | 21700 | 21700 | 21700 | 21700 | 596 |
| 494 | 20230724 | 123300 | 10235069850 | 21700 | 21700 | 21700 | 21650 | 1552 |
| 495 | 20230724 | 123200 | 10201423950 | 21650 | 21650 | 21650 | 21650 | 44 |
| 496 | 20230724 | 123100 | 10200471350 | 21700 | 21650 | 21700 | 21650 | 14 |
| 497 | 20230724 | 123000 | 10200168050 | 21650 | 21650 | 21650 | 21650 | 207 |
| 498 | 20230724 | 122900 | 10195686500 | 21650 | 21650 | 21650 | 21650 | 30 |
| 499 | 20230724 | 122800 | 10195037000 | 21650 | 21650 | 21650 | 21650 | 168 |
| 500 | 20230724 | 122700 | 10191399800 | 21650 | 21650 | 21650 | 21650 | 30 |
| 501 | 20230724 | 122600 | 10190750300 | 21700 | 21650 | 21700 | 21650 | 279 |
| 502 | 20230724 | 122500 | 10184707200 | 21650 | 21650 | 21650 | 21650 | 462 |
| 503 | 20230724 | 122400 | 10174704900 | 21650 | 21650 | 21650 | 21650 | 562 |
| 504 | 20230724 | 122300 | 10162537600 | 21700 | 21650 | 21700 | 21650 | 11 |
| 505 | 20230724 | 122200 | 10162298950 | 21700 | 21700 | 21700 | 21650 | 701 |
| 506 | 20230724 | 122100 | 10147114100 | 21700 | 21700 | 21700 | 21700 | 170 |
| 507 | 20230724 | 122000 | 10143425100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 508 | 20230724 | 121900 | 10143425100 | 21650 | 21800 | 21850 | 21650 | 1156 |
| 509 | 20230724 | 121800 | 10118257050 | 21800 | 21650 | 21800 | 21600 | 1265 |
| 510 | 20230724 | 121700 | 10090830600 | 21600 | 21500 | 21600 | 21500 | 1604 |
| 511 | 20230724 | 121600 | 10056214100 | 21500 | 21500 | 21500 | 21500 | 50 |
| 512 | 20230724 | 121500 | 10055139100 | 21500 | 21500 | 21550 | 21500 | 23 |
| 513 | 20230724 | 121400 | 10054644450 | 21500 | 21500 | 21500 | 21500 | 0 |
| 514 | 20230724 | 121300 | 10054644450 | 21500 | 21500 | 21500 | 21500 | 236 |
| 515 | 20230724 | 121200 | 10049570450 | 21500 | 21550 | 21550 | 21500 | 49 |
| 516 | 20230724 | 121100 | 10048516450 | 21500 | 21500 | 21500 | 21500 | 29 |
| 517 | 20230724 | 121000 | 10047892950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 518 | 20230724 | 120900 | 10047871400 | 21450 | 21500 | 21550 | 21450 | 748 |
| 519 | 20230724 | 120800 | 10031798850 | 21500 | 21500 | 21500 | 21500 | 201 |
| 520 | 20230724 | 120700 | 10027477350 | 21500 | 21550 | 21550 | 21500 | 93 |
| 521 | 20230724 | 120600 | 10025477800 | 21500 | 21500 | 21500 | 21500 | 1 |
| 522 | 20230724 | 120500 | 10025456300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 523 | 20230724 | 120400 | 10025456300 | 21500 | 21500 | 21500 | 21500 | 2055 |
| 524 | 20230724 | 120300 | 9981273800 | 21550 | 21550 | 21550 | 21550 | 200 |
| 525 | 20230724 | 120200 | 9976963800 | 21500 | 21600 | 21600 | 21500 | 327 |
| 526 | 20230724 | 120100 | 9969917000 | 21600 | 21600 | 21600 | 21600 | 48 |
| 527 | 20230724 | 120000 | 9968880200 | 21600 | 21600 | 21600 | 21600 | 81 |
| 528 | 20230724 | 115900 | 9967130600 | 21600 | 21550 | 21600 | 21500 | 40 |
| 529 | 20230724 | 115800 | 9966268600 | 21550 | 21500 | 21600 | 21500 | 75 |
| 530 | 20230724 | 115700 | 9964651950 | 21550 | 21550 | 21550 | 21450 | 186 |
| 531 | 20230724 | 115600 | 9960649900 | 21550 | 21500 | 21550 | 21500 | 110 |
| 532 | 20230724 | 115500 | 9958279900 | 21500 | 21400 | 21500 | 21400 | 224 |
| 533 | 20230724 | 115400 | 9953485700 | 21400 | 21500 | 21500 | 21400 | 4216 |
| 534 | 20230724 | 115300 | 9863047400 | 21500 | 21500 | 21550 | 21500 | 761 |
| 535 | 20230724 | 115200 | 9846680250 | 21550 | 21500 | 21600 | 21500 | 179 |
| 536 | 20230724 | 115100 | 9842825550 | 21550 | 21600 | 21600 | 21550 | 325 |
| 537 | 20230724 | 115000 | 9835817800 | 21650 | 21800 | 21800 | 21600 | 580 |
| 538 | 20230724 | 114900 | 9823279600 | 21850 | 21600 | 21850 | 21600 | 914 |
| 539 | 20230724 | 114800 | 9803368250 | 21600 | 21650 | 21650 | 21600 | 34 |
| 540 | 20230724 | 114700 | 9802632800 | 21550 | 21500 | 21600 | 21500 | 577 |
| 541 | 20230724 | 114600 | 9790177650 | 21600 | 21600 | 21600 | 21600 | 8 |
| 542 | 20230724 | 114500 | 9790004850 | 21500 | 21450 | 21500 | 21450 | 1041 |
| 543 | 20230724 | 114400 | 9767624450 | 21450 | 21450 | 21500 | 21450 | 1336 |
| 544 | 20230724 | 114300 | 9738966500 | 21450 | 21400 | 21500 | 21400 | 553 |
| 545 | 20230724 | 114200 | 9727116700 | 21400 | 21450 | 21450 | 21400 | 1111 |
| 546 | 20230724 | 114100 | 9703332750 | 21450 | 21450 | 21500 | 21400 | 1335 |
| 547 | 20230724 | 114000 | 9674690700 | 21450 | 21500 | 21500 | 21450 | 4195 |
| 548 | 20230724 | 113900 | 9584585900 | 21500 | 21600 | 21700 | 21500 | 2914 |
| 549 | 20230724 | 113800 | 9521759350 | 21600 | 21650 | 21650 | 21600 | 606 |
| 550 | 20230724 | 113700 | 9508665600 | 21600 | 21650 | 21800 | 21600 | 5439 |
| 551 | 20230724 | 113600 | 9391048500 | 21650 | 21700 | 21800 | 21650 | 2275 |
| 552 | 20230724 | 113500 | 9341703700 | 21700 | 21700 | 21750 | 21700 | 499 |
| 553 | 20230724 | 113400 | 9330873050 | 21700 | 21700 | 21700 | 21700 | 624 |
| 554 | 20230724 | 113300 | 9317332250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 555 | 20230724 | 113200 | 9317332250 | 21650 | 21700 | 21700 | 21650 | 5971 |
| 556 | 20230724 | 113100 | 9188014600 | 21700 | 21650 | 21750 | 21650 | 723 |
| 557 | 20230724 | 113000 | 9172338200 | 21650 | 21800 | 21800 | 21650 | 8047 |
| 558 | 20230724 | 112900 | 8997381850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 559 | 20230724 | 112800 | 8997381850 | 21850 | 21850 | 21850 | 21850 | 887 |
| 560 | 20230724 | 112700 | 8978000900 | 21850 | 21850 | 21850 | 21850 | 118 |
| 561 | 20230724 | 112600 | 8975422600 | 21900 | 21900 | 21900 | 21900 | 100 |
| 562 | 20230724 | 112500 | 8973232600 | 21950 | 21900 | 21950 | 21900 | 231 |
| 563 | 20230724 | 112400 | 8968172950 | 21900 | 21950 | 21950 | 21900 | 464 |
| 564 | 20230724 | 112300 | 8958011300 | 21900 | 21900 | 21950 | 21900 | 266 |
| 565 | 20230724 | 112200 | 8952178250 | 21950 | 21950 | 21950 | 21950 | 454 |
| 566 | 20230724 | 112100 | 8942212950 | 21950 | 21950 | 21950 | 21900 | 15 |
| 567 | 20230724 | 112000 | 8941884200 | 21850 | 21900 | 22000 | 21850 | 1028 |
| 568 | 20230724 | 111900 | 8919297200 | 21900 | 22000 | 22000 | 21850 | 80 |
| 569 | 20230724 | 111800 | 8917544400 | 21850 | 22000 | 22000 | 21850 | 1047 |
| 570 | 20230724 | 111700 | 8894581700 | 21850 | 21850 | 21900 | 21850 | 820 |
| 571 | 20230724 | 111600 | 8876657200 | 21900 | 21850 | 21900 | 21850 | 101 |
| 572 | 20230724 | 111500 | 8874450300 | 21850 | 21900 | 21900 | 21850 | 111 |
| 573 | 20230724 | 111400 | 8872023250 | 21900 | 21950 | 21950 | 21900 | 431 |
| 574 | 20230724 | 111300 | 8862583850 | 21900 | 21950 | 21950 | 21900 | 208 |
| 575 | 20230724 | 111200 | 8858028550 | 21950 | 21950 | 21950 | 21900 | 361 |
| 576 | 20230724 | 111100 | 8850122250 | 21950 | 21950 | 21950 | 21950 | 315 |
| 577 | 20230724 | 111000 | 8843208000 | 21900 | 21900 | 21900 | 21900 | 40 |
| 578 | 20230724 | 110900 | 8842332000 | 21900 | 21900 | 22000 | 21900 | 146 |
| 579 | 20230724 | 110800 | 8839134500 | 21900 | 21950 | 21950 | 21900 | 2027 |
| 580 | 20230724 | 110700 | 8794700150 | 21950 | 21950 | 22000 | 21950 | 589 |
| 581 | 20230724 | 110600 | 8781771400 | 21950 | 22000 | 22000 | 21950 | 174 |
| 582 | 20230724 | 110500 | 8777951750 | 22100 | 22000 | 22150 | 21900 | 1593 |
| 583 | 20230724 | 110400 | 8742939250 | 22150 | 22000 | 22150 | 22000 | 6 |
| 584 | 20230724 | 110300 | 8742807100 | 22000 | 22100 | 22100 | 22000 | 2879 |
| 585 | 20230724 | 110200 | 8679308350 | 22100 | 22100 | 22150 | 22100 | 275 |
| 586 | 20230724 | 110100 | 8673224400 | 22150 | 22100 | 22150 | 22100 | 1642 |
| 587 | 20230724 | 110000 | 8636908550 | 22100 | 22050 | 22100 | 22050 | 333 |
| 588 | 20230724 | 105900 | 8629555750 | 22050 | 22050 | 22050 | 22050 | 1 |
| 589 | 20230724 | 105800 | 8629533700 | 22000 | 22000 | 22050 | 22000 | 95 |
| 590 | 20230724 | 105700 | 8627441550 | 22050 | 22050 | 22050 | 22000 | 84 |
| 591 | 20230724 | 105600 | 8625591900 | 22050 | 22000 | 22050 | 22000 | 231 |
| 592 | 20230724 | 105500 | 8620506850 | 22000 | 22050 | 22050 | 21950 | 274 |
| 593 | 20230724 | 105400 | 8614469700 | 22050 | 22000 | 22050 | 21950 | 581 |
| 594 | 20230724 | 105300 | 8601712250 | 21900 | 22050 | 22100 | 21900 | 1514 |
| 595 | 20230724 | 105200 | 8568417700 | 22050 | 22050 | 22050 | 22000 | 535 |
| 596 | 20230724 | 105100 | 8556622100 | 22050 | 22100 | 22100 | 22000 | 495 |
| 597 | 20230724 | 105000 | 8545701000 | 22100 | 22100 | 22100 | 22000 | 1165 |
| 598 | 20230724 | 104900 | 8519983200 | 22000 | 22050 | 22100 | 22000 | 1585 |
| 599 | 20230724 | 104800 | 8485035050 | 22000 | 21800 | 22000 | 21800 | 4885 |
| 600 | 20230724 | 104700 | 8377688800 | 21850 | 21850 | 21850 | 21800 | 133 |
| 601 | 20230724 | 104600 | 8374788450 | 21850 | 21800 | 21900 | 21800 | 699 |
| 602 | 20230724 | 104500 | 8359510000 | 21850 | 21800 | 21850 | 21800 | 986 |
| 603 | 20230724 | 104400 | 8338012800 | 21850 | 21800 | 21900 | 21800 | 104 |
| 604 | 20230724 | 104300 | 8335745300 | 21900 | 21850 | 21900 | 21800 | 402 |
| 605 | 20230724 | 104200 | 8326955050 | 21900 | 21850 | 21900 | 21850 | 247 |
| 606 | 20230724 | 104100 | 8321552850 | 21800 | 21800 | 21850 | 21750 | 262 |
| 607 | 20230724 | 104000 | 8315842200 | 21800 | 21750 | 21850 | 21750 | 91 |
| 608 | 20230724 | 103900 | 8313858500 | 21750 | 21850 | 21850 | 21750 | 244 |
| 609 | 20230724 | 103800 | 8308539300 | 21850 | 21800 | 21850 | 21750 | 565 |
| 610 | 20230724 | 103700 | 8296225700 | 21800 | 21750 | 21850 | 21750 | 484 |
| 611 | 20230724 | 103600 | 8285674450 | 21850 | 21750 | 21850 | 21750 | 89 |
| 612 | 20230724 | 103500 | 8283738500 | 21750 | 21850 | 21850 | 21750 | 434 |
| 613 | 20230724 | 103400 | 8274293750 | 21750 | 21850 | 21900 | 21750 | 188 |
| 614 | 20230724 | 103300 | 8270197000 | 21850 | 21750 | 21850 | 21750 | 485 |
| 615 | 20230724 | 103200 | 8259648150 | 21800 | 21800 | 21900 | 21800 | 239 |
| 616 | 20230724 | 103100 | 8254432400 | 21850 | 21800 | 21850 | 21750 | 99 |
| 617 | 20230724 | 103000 | 8252275100 | 21800 | 21750 | 21850 | 21750 | 243 |
| 618 | 20230724 | 102900 | 8246988200 | 21750 | 21800 | 21800 | 21750 | 326 |
| 619 | 20230724 | 102800 | 8239885600 | 21800 | 21800 | 21900 | 21750 | 2038 |
| 620 | 20230724 | 102700 | 8195516100 | 21800 | 21850 | 21900 | 21800 | 27 |
| 621 | 20230724 | 102600 | 8194927200 | 21900 | 21800 | 21900 | 21750 | 1015 |
| 622 | 20230724 | 102500 | 8172765000 | 21800 | 21800 | 21800 | 21800 | 152 |
| 623 | 20230724 | 102400 | 8169451400 | 21800 | 21700 | 21800 | 21700 | 626 |
| 624 | 20230724 | 102300 | 8155818850 | 21750 | 21750 | 21800 | 21700 | 226 |
| 625 | 20230724 | 102200 | 8150906550 | 21750 | 21750 | 21750 | 21700 | 594 |
| 626 | 20230724 | 102100 | 8137988700 | 21750 | 21750 | 21750 | 21700 | 170 |
| 627 | 20230724 | 102000 | 8134296400 | 21750 | 21750 | 21750 | 21700 | 420 |
| 628 | 20230724 | 101900 | 8125179500 | 21750 | 21800 | 21800 | 21750 | 903 |
| 629 | 20230724 | 101800 | 8105538250 | 21750 | 21750 | 21850 | 21750 | 701 |
| 630 | 20230724 | 101700 | 8090289000 | 21750 | 21800 | 21800 | 21750 | 784 |
| 631 | 20230724 | 101600 | 8073231200 | 21850 | 21850 | 21850 | 21750 | 3207 |
| 632 | 20230724 | 101500 | 8003357200 | 21850 | 21900 | 21900 | 21800 | 2378 |
| 633 | 20230724 | 101400 | 7951430500 | 21850 | 21850 | 21850 | 21850 | 588 |
| 634 | 20230724 | 101300 | 7938582700 | 21850 | 21950 | 21950 | 21850 | 321 |
| 635 | 20230724 | 101200 | 7931562550 | 21950 | 21950 | 22000 | 21900 | 103 |
| 636 | 20230724 | 101100 | 7929304950 | 22000 | 21900 | 22000 | 21900 | 2378 |
| 637 | 20230724 | 101000 | 7877008500 | 21950 | 21900 | 21950 | 21750 | 3036 |
| 638 | 20230724 | 100900 | 7810826200 | 21800 | 21800 | 21800 | 21750 | 444 |
| 639 | 20230724 | 100800 | 7801156250 | 21800 | 21850 | 21850 | 21800 | 1401 |
| 640 | 20230724 | 100700 | 7770612900 | 21850 | 21850 | 21900 | 21800 | 625 |
| 641 | 20230724 | 100600 | 7756970100 | 21850 | 21900 | 21900 | 21850 | 203 |
| 642 | 20230724 | 100500 | 7752534400 | 21900 | 21800 | 21900 | 21800 | 370 |
| 643 | 20230724 | 100400 | 7744468300 | 21800 | 21800 | 21850 | 21750 | 1523 |
| 644 | 20230724 | 100300 | 7711273650 | 21800 | 21800 | 21850 | 21800 | 1869 |
| 645 | 20230724 | 100200 | 7670528800 | 21850 | 21850 | 21850 | 21800 | 545 |
| 646 | 20230724 | 100100 | 7658643850 | 21850 | 21850 | 21950 | 21800 | 872 |
| 647 | 20230724 | 100000 | 7639599900 | 21900 | 21950 | 21950 | 21850 | 257 |
| 648 | 20230724 | 095900 | 7633977300 | 21950 | 21800 | 21950 | 21800 | 999 |
| 649 | 20230724 | 095800 | 7612137450 | 21850 | 21900 | 21900 | 21850 | 792 |
| 650 | 20230724 | 095700 | 7594826150 | 21950 | 21850 | 21950 | 21800 | 829 |
| 651 | 20230724 | 095600 | 7576737300 | 21850 | 21900 | 21950 | 21850 | 467 |
| 652 | 20230724 | 095500 | 7566527850 | 21950 | 21900 | 21950 | 21850 | 83 |
| 653 | 20230724 | 095400 | 7564712950 | 21900 | 21900 | 21950 | 21900 | 543 |
| 654 | 20230724 | 095300 | 7552814800 | 21900 | 21900 | 21900 | 21900 | 228 |
| 655 | 20230724 | 095200 | 7547821600 | 21900 | 21800 | 21900 | 21800 | 896 |
| 656 | 20230724 | 095100 | 7528248650 | 21800 | 22000 | 22000 | 21800 | 9655 |
| 657 | 20230724 | 095000 | 7317055050 | 22000 | 22000 | 22000 | 21950 | 1568 |
| 658 | 20230724 | 094900 | 7282562150 | 22000 | 22000 | 22000 | 21950 | 1406 |
| 659 | 20230724 | 094800 | 7251632650 | 22000 | 21900 | 22000 | 21900 | 555 |
| 660 | 20230724 | 094700 | 7239456250 | 21950 | 21950 | 21950 | 21900 | 1467 |
| 661 | 20230724 | 094600 | 7207256550 | 22000 | 22000 | 22000 | 21950 | 139 |
| 662 | 20230724 | 094500 | 7204198600 | 22000 | 22000 | 22000 | 21950 | 553 |
| 663 | 20230724 | 094400 | 7192037700 | 22000 | 21950 | 22000 | 21900 | 426 |
| 664 | 20230724 | 094300 | 7182689550 | 21950 | 22000 | 22050 | 21950 | 2080 |
| 665 | 20230724 | 094200 | 7136964750 | 21950 | 21900 | 22000 | 21900 | 1053 |
| 666 | 20230724 | 094100 | 7113839550 | 21950 | 21850 | 21950 | 21850 | 593 |
| 667 | 20230724 | 094000 | 7100838900 | 21900 | 21900 | 21950 | 21850 | 909 |
| 668 | 20230724 | 093900 | 7080934850 | 21900 | 21850 | 21900 | 21850 | 2178 |
| 669 | 20230724 | 093800 | 7033327250 | 21900 | 21900 | 21950 | 21900 | 541 |
| 670 | 20230724 | 093700 | 7021476650 | 21900 | 21900 | 22000 | 21900 | 459 |
| 671 | 20230724 | 093600 | 7011407300 | 21900 | 21900 | 22000 | 21900 | 921 |
| 672 | 20230724 | 093500 | 6991230900 | 22000 | 21900 | 22000 | 21900 | 370 |
| 673 | 20230724 | 093400 | 6983110250 | 21950 | 22000 | 22000 | 21900 | 3235 |
| 674 | 20230724 | 093300 | 6912087400 | 22000 | 22000 | 22050 | 22000 | 2008 |
| 675 | 20230724 | 093200 | 6867902950 | 22000 | 22000 | 22000 | 21900 | 347 |
| 676 | 20230724 | 093100 | 6860290000 | 21950 | 21900 | 21950 | 21850 | 2655 |
| 677 | 20230724 | 093000 | 6802184500 | 21900 | 21950 | 21950 | 21900 | 3272 |
| 678 | 20230724 | 092900 | 6730517500 | 21950 | 21950 | 21950 | 21950 | 1368 |
| 679 | 20230724 | 092800 | 6700489900 | 21950 | 22150 | 22150 | 21950 | 5110 |
| 680 | 20230724 | 092700 | 6587821150 | 22150 | 22100 | 22150 | 22100 | 469 |
| 681 | 20230724 | 092600 | 6577449350 | 22050 | 22150 | 22150 | 22050 | 2520 |
| 682 | 20230724 | 092500 | 6521749750 | 22150 | 22100 | 22150 | 22100 | 544 |
| 683 | 20230724 | 092400 | 6509705150 | 22100 | 22100 | 22200 | 22050 | 2438 |
| 684 | 20230724 | 092300 | 6455740100 | 22100 | 22050 | 22200 | 22050 | 1332 |
| 685 | 20230724 | 092200 | 6426313000 | 22050 | 22200 | 22250 | 22050 | 1565 |
| 686 | 20230724 | 092100 | 6391660050 | 22200 | 22300 | 22400 | 22100 | 4805 |
| 687 | 20230724 | 092000 | 6284629300 | 22300 | 21950 | 22300 | 21950 | 4417 |
| 688 | 20230724 | 091900 | 6186374000 | 22150 | 21900 | 22200 | 21700 | 7598 |
| 689 | 20230724 | 091800 | 6020546300 | 21900 | 22150 | 22150 | 21900 | 5236 |
| 690 | 20230724 | 091700 | 5905321900 | 22150 | 22050 | 22200 | 22050 | 3639 |
| 691 | 20230724 | 091600 | 5824665700 | 22100 | 21950 | 22100 | 21850 | 4061 |
| 692 | 20230724 | 091500 | 5735345400 | 21950 | 21800 | 21950 | 21750 | 5147 |
| 693 | 20230724 | 091400 | 5623051450 | 21900 | 22000 | 22000 | 21650 | 9184 |
| 694 | 20230724 | 091300 | 5422652400 | 22050 | 22200 | 22300 | 22000 | 4982 |
| 695 | 20230724 | 091200 | 5312288550 | 22050 | 22000 | 22250 | 21950 | 4981 |
| 696 | 20230724 | 091100 | 5202521450 | 22000 | 22100 | 22250 | 22000 | 9404 |
| 697 | 20230724 | 091000 | 4995004050 | 22100 | 22400 | 22450 | 22000 | 18826 |
| 698 | 20230724 | 090900 | 4578054850 | 22400 | 22800 | 22800 | 22400 | 8927 |
| 699 | 20230724 | 090800 | 4376931550 | 22850 | 22900 | 22900 | 22700 | 6993 |
| 700 | 20230724 | 090700 | 4217710700 | 22900 | 22650 | 22950 | 22500 | 8555 |
| 701 | 20230724 | 090600 | 4022464700 | 22650 | 23000 | 23000 | 22300 | 20390 |
| 702 | 20230724 | 090500 | 3560502550 | 23000 | 23000 | 23050 | 22800 | 15236 |
| 703 | 20230724 | 090400 | 3211157350 | 23000 | 23100 | 23200 | 22650 | 23869 |
| 704 | 20230724 | 090300 | 2661768150 | 23100 | 24000 | 24200 | 23100 | 52239 |
| 705 | 20230724 | 090200 | 1413452750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 706 | 20230724 | 090100 | 1413452750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 707 | 20230724 | 090000 | 1413452750 | 24600 | 22400 | 24600 | 22300 | 60387 |