32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 3 | 20230724 | 190500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230724 | 190400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230724 | 190300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230724 | 190200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230724 | 190100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230724 | 190000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230724 | 185900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230724 | 185800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230724 | 185700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230724 | 185600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230724 | 185500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230724 | 185400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230724 | 185300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230724 | 185200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230724 | 185100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230724 | 185000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230724 | 184900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230724 | 184800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230724 | 184700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230724 | 184600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230724 | 184500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230724 | 184400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230724 | 184300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230724 | 184200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230724 | 184100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230724 | 184000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230724 | 183900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230724 | 183800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230724 | 183700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230724 | 183600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 33 | 20230724 | 183500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230724 | 183400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230724 | 183300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230724 | 183200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230724 | 183100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230724 | 183000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230724 | 182900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230724 | 182800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230724 | 182700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230724 | 182600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230724 | 182500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230724 | 182400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230724 | 182300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230724 | 182200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230724 | 182100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230724 | 182000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230724 | 181900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230724 | 181800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230724 | 181700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230724 | 181600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230724 | 181500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230724 | 181400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230724 | 181300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230724 | 181200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230724 | 181100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230724 | 181000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230724 | 180900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230724 | 180800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230724 | 180700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230724 | 180600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 63 | 20230724 | 180500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230724 | 180400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230724 | 180300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230724 | 180200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230724 | 180100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230724 | 180000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230724 | 175900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230724 | 175800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230724 | 175700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230724 | 175600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230724 | 175500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230724 | 175400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230724 | 175300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230724 | 175200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230724 | 175100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230724 | 175000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230724 | 174900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230724 | 174800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230724 | 174700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230724 | 174600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230724 | 174500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230724 | 174400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230724 | 174300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230724 | 174200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230724 | 174100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230724 | 174000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230724 | 173900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230724 | 173800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230724 | 173700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230724 | 173600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 93 | 20230724 | 173500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230724 | 173400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230724 | 173300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230724 | 173200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230724 | 173100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230724 | 173000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230724 | 172900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230724 | 172800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230724 | 172700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230724 | 172600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230724 | 172500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230724 | 172400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230724 | 172300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230724 | 172200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230724 | 172100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230724 | 172000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230724 | 171900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230724 | 171800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230724 | 171700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230724 | 171600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230724 | 171500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230724 | 171400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230724 | 171300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230724 | 171200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230724 | 171100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230724 | 171000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230724 | 170900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230724 | 170800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230724 | 170700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230724 | 170600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 123 | 20230724 | 170500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230724 | 170400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230724 | 170300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230724 | 170200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230724 | 170100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230724 | 170000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230724 | 165900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230724 | 165800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230724 | 165700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230724 | 165600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230724 | 165500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230724 | 165400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230724 | 165300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230724 | 165200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230724 | 165100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230724 | 165000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230724 | 164900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230724 | 164800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230724 | 164700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230724 | 164600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230724 | 164500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230724 | 164400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230724 | 164300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230724 | 164200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230724 | 164100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230724 | 164000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230724 | 163900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230724 | 163800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230724 | 163700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230724 | 163600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 153 | 20230724 | 163500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230724 | 163400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230724 | 163300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230724 | 163200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230724 | 163100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230724 | 163000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230724 | 162900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230724 | 162800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230724 | 162700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230724 | 162600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230724 | 162500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230724 | 162400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230724 | 162300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230724 | 162200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230724 | 162100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230724 | 162000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230724 | 161900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230724 | 161800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230724 | 161700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230724 | 161600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230724 | 161500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230724 | 161400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230724 | 161300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230724 | 161200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230724 | 161100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230724 | 161000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230724 | 160900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230724 | 160800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230724 | 160700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230724 | 160600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 183 | 20230724 | 160500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230724 | 160400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230724 | 160300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230724 | 160200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230724 | 160100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230724 | 160000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230724 | 155900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230724 | 155800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230724 | 155700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230724 | 155600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230724 | 155500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230724 | 155400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230724 | 155300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230724 | 155200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230724 | 155100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230724 | 155000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230724 | 154900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230724 | 154800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230724 | 154700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230724 | 154600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230724 | 154500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230724 | 154400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230724 | 154300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230724 | 154200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230724 | 154100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230724 | 154000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230724 | 153900 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230724 | 153800 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230724 | 153700 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230724 | 153600 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 213 | 20230724 | 153500 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230724 | 153400 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230724 | 153300 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230724 | 153200 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230724 | 153100 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230724 | 153000 | 8739402800 | 21400 | 21400 | 21400 | 21400 | 8344 |
| 219 | 20230724 | 152900 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20230724 | 152800 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20230724 | 152700 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20230724 | 152600 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20230724 | 152500 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20230724 | 152400 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20230724 | 152300 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20230724 | 152200 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20230724 | 152100 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20230724 | 152000 | 8560841200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20230724 | 151900 | 8560841200 | 21350 | 21350 | 21400 | 21300 | 2571 |
| 230 | 20230724 | 151800 | 8505950900 | 21350 | 21300 | 21350 | 21250 | 453 |
| 231 | 20230724 | 151700 | 8496300950 | 21300 | 21300 | 21300 | 21250 | 520 |
| 232 | 20230724 | 151600 | 8485230900 | 21300 | 21300 | 21350 | 21300 | 625 |
| 233 | 20230724 | 151500 | 8471918250 | 21300 | 21300 | 21300 | 21250 | 977 |
| 234 | 20230724 | 151400 | 8451114350 | 21300 | 21250 | 21300 | 21250 | 218 |
| 235 | 20230724 | 151300 | 8446474550 | 21250 | 21300 | 21300 | 21250 | 944 |
| 236 | 20230724 | 151200 | 8426370050 | 21300 | 21250 | 21300 | 21250 | 533 |
| 237 | 20230724 | 151100 | 8415040250 | 21250 | 21250 | 21250 | 21200 | 2556 |
| 238 | 20230724 | 151000 | 8360805050 | 21250 | 21200 | 21250 | 21200 | 530 |
| 239 | 20230724 | 150900 | 8349548150 | 21250 | 21250 | 21250 | 21200 | 165 |
| 240 | 20230724 | 150800 | 8346042900 | 21200 | 21250 | 21250 | 21200 | 386 |
| 241 | 20230724 | 150700 | 8337856150 | 21250 | 21250 | 21250 | 21200 | 238 |
| 242 | 20230724 | 150600 | 8332798800 | 21250 | 21250 | 21250 | 21250 | 324 |
| 243 | 20230724 | 150500 | 8325913800 | 21250 | 21200 | 21250 | 21200 | 213 |
| 244 | 20230724 | 150400 | 8321397700 | 21250 | 21250 | 21250 | 21200 | 101 |
| 245 | 20230724 | 150300 | 8319252700 | 21250 | 21250 | 21250 | 21250 | 185 |
| 246 | 20230724 | 150200 | 8315321450 | 21250 | 21250 | 21300 | 21200 | 3186 |
| 247 | 20230724 | 150100 | 8247643650 | 21300 | 21300 | 21300 | 21250 | 240 |
| 248 | 20230724 | 150000 | 8242541650 | 21250 | 21300 | 21300 | 21250 | 351 |
| 249 | 20230724 | 145900 | 8235065850 | 21300 | 21250 | 21300 | 21250 | 118 |
| 250 | 20230724 | 145800 | 8232554950 | 21300 | 21300 | 21300 | 21300 | 174 |
| 251 | 20230724 | 145700 | 8228848750 | 21300 | 21250 | 21300 | 21250 | 336 |
| 252 | 20230724 | 145600 | 8221695100 | 21300 | 21250 | 21300 | 21250 | 621 |
| 253 | 20230724 | 145500 | 8208490100 | 21250 | 21300 | 21300 | 21250 | 287 |
| 254 | 20230724 | 145400 | 8202391200 | 21300 | 21300 | 21300 | 21300 | 162 |
| 255 | 20230724 | 145300 | 8198940600 | 21250 | 21300 | 21300 | 21250 | 855 |
| 256 | 20230724 | 145200 | 8180765100 | 21250 | 21300 | 21300 | 21250 | 204 |
| 257 | 20230724 | 145100 | 8176426900 | 21300 | 21300 | 21300 | 21300 | 126 |
| 258 | 20230724 | 145000 | 8173743100 | 21300 | 21300 | 21300 | 21250 | 603 |
| 259 | 20230724 | 144900 | 8160901050 | 21300 | 21300 | 21300 | 21300 | 106 |
| 260 | 20230724 | 144800 | 8158643250 | 21300 | 21250 | 21300 | 21250 | 133 |
| 261 | 20230724 | 144700 | 8155812250 | 21250 | 21250 | 21250 | 21250 | 124 |
| 262 | 20230724 | 144600 | 8153177250 | 21300 | 21300 | 21300 | 21250 | 584 |
| 263 | 20230724 | 144500 | 8140754000 | 21300 | 21250 | 21300 | 21250 | 39 |
| 264 | 20230724 | 144400 | 8139924950 | 21250 | 21300 | 21300 | 21250 | 399 |
| 265 | 20230724 | 144300 | 8131428600 | 21300 | 21250 | 21300 | 21250 | 125 |
| 266 | 20230724 | 144200 | 8128768150 | 21300 | 21300 | 21300 | 21250 | 190 |
| 267 | 20230724 | 144100 | 8124723250 | 21250 | 21250 | 21250 | 21250 | 100 |
| 268 | 20230724 | 144000 | 8122598250 | 21250 | 21250 | 21250 | 21250 | 159 |
| 269 | 20230724 | 143900 | 8119219500 | 21250 | 21250 | 21250 | 21250 | 12 |
| 270 | 20230724 | 143800 | 8118964500 | 21250 | 21250 | 21300 | 21250 | 96 |
| 271 | 20230724 | 143700 | 8116922250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 272 | 20230724 | 143600 | 8116922250 | 21250 | 21250 | 21300 | 21250 | 213 |
| 273 | 20230724 | 143500 | 8112394750 | 21250 | 21300 | 21300 | 21250 | 353 |
| 274 | 20230724 | 143400 | 8104890850 | 21300 | 21300 | 21300 | 21250 | 178 |
| 275 | 20230724 | 143300 | 8101107450 | 21300 | 21300 | 21300 | 21300 | 119 |
| 276 | 20230724 | 143200 | 8098572750 | 21300 | 21250 | 21300 | 21250 | 162 |
| 277 | 20230724 | 143100 | 8095125250 | 21300 | 21300 | 21300 | 21250 | 347 |
| 278 | 20230724 | 143000 | 8087749850 | 21250 | 21250 | 21300 | 21250 | 50 |
| 279 | 20230724 | 142900 | 8086687250 | 21250 | 21300 | 21300 | 21250 | 879 |
| 280 | 20230724 | 142800 | 8067983200 | 21300 | 21300 | 21300 | 21300 | 336 |
| 281 | 20230724 | 142700 | 8060826400 | 21300 | 21250 | 21300 | 21250 | 34 |
| 282 | 20230724 | 142600 | 8060103600 | 21250 | 21250 | 21300 | 21250 | 167 |
| 283 | 20230724 | 142500 | 8056552300 | 21250 | 21250 | 21300 | 21250 | 770 |
| 284 | 20230724 | 142400 | 8040180400 | 21200 | 21250 | 21250 | 21200 | 1638 |
| 285 | 20230724 | 142300 | 8005438700 | 21200 | 21200 | 21200 | 21200 | 386 |
| 286 | 20230724 | 142200 | 7997255500 | 21200 | 21250 | 21250 | 21200 | 403 |
| 287 | 20230724 | 142100 | 7988696800 | 21250 | 21200 | 21250 | 21200 | 100 |
| 288 | 20230724 | 142000 | 7986575500 | 21200 | 21200 | 21200 | 21200 | 63 |
| 289 | 20230724 | 141900 | 7985239900 | 21250 | 21250 | 21250 | 21250 | 22 |
| 290 | 20230724 | 141800 | 7984772400 | 21200 | 21200 | 21250 | 21200 | 557 |
| 291 | 20230724 | 141700 | 7972963650 | 21250 | 21250 | 21250 | 21250 | 358 |
| 292 | 20230724 | 141600 | 7965356150 | 21250 | 21200 | 21250 | 21200 | 282 |
| 293 | 20230724 | 141500 | 7959373700 | 21200 | 21250 | 21300 | 21200 | 222 |
| 294 | 20230724 | 141400 | 7954661100 | 21250 | 21250 | 21250 | 21250 | 633 |
| 295 | 20230724 | 141300 | 7941209850 | 21300 | 21250 | 21300 | 21250 | 190 |
| 296 | 20230724 | 141200 | 7937170050 | 21300 | 21300 | 21300 | 21300 | 73 |
| 297 | 20230724 | 141100 | 7935615150 | 21300 | 21300 | 21300 | 21300 | 51 |
| 298 | 20230724 | 141000 | 7934528850 | 21300 | 21300 | 21300 | 21300 | 974 |
| 299 | 20230724 | 140900 | 7913782650 | 21300 | 21250 | 21300 | 21250 | 160 |
| 300 | 20230724 | 140800 | 7910378150 | 21250 | 21300 | 21300 | 21200 | 220 |
| 301 | 20230724 | 140700 | 7905693100 | 21250 | 21300 | 21300 | 21250 | 259 |
| 302 | 20230724 | 140600 | 7900189100 | 21300 | 21250 | 21300 | 21250 | 894 |
| 303 | 20230724 | 140500 | 7881150100 | 21250 | 21200 | 21250 | 21200 | 174 |
| 304 | 20230724 | 140400 | 7877454700 | 21200 | 21250 | 21250 | 21200 | 903 |
| 305 | 20230724 | 140300 | 7858280950 | 21250 | 21300 | 21300 | 21250 | 101 |
| 306 | 20230724 | 140200 | 7856132200 | 21250 | 21250 | 21250 | 21250 | 44 |
| 307 | 20230724 | 140100 | 7855197200 | 21300 | 21250 | 21300 | 21250 | 1466 |
| 308 | 20230724 | 140000 | 7823979550 | 21200 | 21250 | 21300 | 21200 | 199 |
| 309 | 20230724 | 135900 | 7819750100 | 21250 | 21250 | 21300 | 21250 | 571 |
| 310 | 20230724 | 135800 | 7807616300 | 21250 | 21250 | 21250 | 21250 | 21 |
| 311 | 20230724 | 135700 | 7807170050 | 21200 | 21200 | 21200 | 21200 | 9 |
| 312 | 20230724 | 135600 | 7806979250 | 21200 | 21250 | 21250 | 21200 | 179 |
| 313 | 20230724 | 135500 | 7803177350 | 21250 | 21200 | 21250 | 21200 | 40 |
| 314 | 20230724 | 135400 | 7802329050 | 21200 | 21250 | 21250 | 21200 | 3 |
| 315 | 20230724 | 135300 | 7802265350 | 21250 | 21250 | 21250 | 21200 | 505 |
| 316 | 20230724 | 135200 | 7791534350 | 21250 | 21300 | 21300 | 21250 | 735 |
| 317 | 20230724 | 135100 | 7775915350 | 21250 | 21200 | 21300 | 21200 | 204 |
| 318 | 20230724 | 135000 | 7771581900 | 21150 | 21100 | 21200 | 21100 | 687 |
| 319 | 20230724 | 134900 | 7757060650 | 21100 | 21150 | 21150 | 21100 | 190 |
| 320 | 20230724 | 134800 | 7753044650 | 21200 | 21250 | 21300 | 21200 | 891 |
| 321 | 20230724 | 134700 | 7734113400 | 21250 | 21150 | 21250 | 21150 | 904 |
| 322 | 20230724 | 134600 | 7714916100 | 21150 | 21100 | 21150 | 21100 | 1173 |
| 323 | 20230724 | 134500 | 7690135100 | 21100 | 21150 | 21150 | 21100 | 223 |
| 324 | 20230724 | 134400 | 7685427300 | 21100 | 21100 | 21150 | 21100 | 49 |
| 325 | 20230724 | 134300 | 7684393350 | 21150 | 21100 | 21150 | 21100 | 215 |
| 326 | 20230724 | 134200 | 7679854450 | 21100 | 21150 | 21150 | 21100 | 282 |
| 327 | 20230724 | 134100 | 7673896100 | 21100 | 21150 | 21200 | 21100 | 1164 |
| 328 | 20230724 | 134000 | 7649307300 | 21150 | 21150 | 21150 | 21100 | 1607 |
| 329 | 20230724 | 133900 | 7615358250 | 21150 | 21250 | 21250 | 21100 | 3435 |
| 330 | 20230724 | 133800 | 7542730600 | 21250 | 21200 | 21300 | 21200 | 3550 |
| 331 | 20230724 | 133700 | 7467404850 | 21200 | 21300 | 21300 | 21200 | 665 |
| 332 | 20230724 | 133600 | 7453274700 | 21300 | 21250 | 21300 | 21250 | 110 |
| 333 | 20230724 | 133500 | 7450936700 | 21250 | 21300 | 21300 | 21250 | 1448 |
| 334 | 20230724 | 133400 | 7420136700 | 21300 | 21300 | 21300 | 21300 | 133 |
| 335 | 20230724 | 133300 | 7417303800 | 21300 | 21300 | 21300 | 21250 | 1662 |
| 336 | 20230724 | 133200 | 7381913500 | 21300 | 21250 | 21300 | 21250 | 244 |
| 337 | 20230724 | 133100 | 7376727800 | 21250 | 21250 | 21250 | 21250 | 912 |
| 338 | 20230724 | 133000 | 7357347800 | 21250 | 21250 | 21250 | 21250 | 296 |
| 339 | 20230724 | 132900 | 7351057800 | 21250 | 21250 | 21300 | 21250 | 196 |
| 340 | 20230724 | 132800 | 7346892300 | 21300 | 21300 | 21300 | 21300 | 188 |
| 341 | 20230724 | 132700 | 7342887900 | 21300 | 21200 | 21300 | 21200 | 2646 |
| 342 | 20230724 | 132600 | 7286669550 | 21250 | 21150 | 21250 | 21100 | 1346 |
| 343 | 20230724 | 132500 | 7258152700 | 21150 | 21200 | 21200 | 21150 | 2161 |
| 344 | 20230724 | 132400 | 7212367450 | 21200 | 21200 | 21250 | 21200 | 290 |
| 345 | 20230724 | 132300 | 7206214450 | 21200 | 21300 | 21300 | 21200 | 826 |
| 346 | 20230724 | 132200 | 7188658400 | 21300 | 21200 | 21300 | 21150 | 3297 |
| 347 | 20230724 | 132100 | 7118673400 | 21200 | 21200 | 21200 | 21200 | 52 |
| 348 | 20230724 | 132000 | 7117571000 | 21200 | 21200 | 21200 | 21150 | 2673 |
| 349 | 20230724 | 131900 | 7061027850 | 21200 | 21200 | 21200 | 21200 | 1783 |
| 350 | 20230724 | 131800 | 7023228250 | 21200 | 21200 | 21200 | 21200 | 116 |
| 351 | 20230724 | 131700 | 7020769050 | 21200 | 21150 | 21200 | 21150 | 13 |
| 352 | 20230724 | 131600 | 7020494050 | 21150 | 21150 | 21150 | 21150 | 120 |
| 353 | 20230724 | 131500 | 7017956050 | 21150 | 21150 | 21150 | 21150 | 34 |
| 354 | 20230724 | 131400 | 7017236950 | 21150 | 21200 | 21200 | 21150 | 414 |
| 355 | 20230724 | 131300 | 7008475600 | 21200 | 21150 | 21200 | 21150 | 124 |
| 356 | 20230724 | 131200 | 7005851600 | 21150 | 21200 | 21200 | 21150 | 90 |
| 357 | 20230724 | 131100 | 7003944850 | 21200 | 21150 | 21200 | 21150 | 36 |
| 358 | 20230724 | 131000 | 7003181900 | 21200 | 21200 | 21200 | 21200 | 421 |
| 359 | 20230724 | 130900 | 6994256700 | 21200 | 21200 | 21250 | 21200 | 784 |
| 360 | 20230724 | 130800 | 6977635750 | 21200 | 21200 | 21200 | 21200 | 259 |
| 361 | 20230724 | 130700 | 6972144950 | 21250 | 21250 | 21250 | 21200 | 271 |
| 362 | 20230724 | 130600 | 6966391400 | 21200 | 21150 | 21250 | 21150 | 4674 |
| 363 | 20230724 | 130500 | 6867262850 | 21150 | 21150 | 21150 | 21150 | 51 |
| 364 | 20230724 | 130400 | 6866184200 | 21150 | 21150 | 21150 | 21100 | 555 |
| 365 | 20230724 | 130300 | 6854470950 | 21100 | 21100 | 21100 | 21100 | 565 |
| 366 | 20230724 | 130200 | 6842549450 | 21100 | 21100 | 21100 | 21100 | 82 |
| 367 | 20230724 | 130100 | 6840819250 | 21100 | 21100 | 21150 | 21100 | 424 |
| 368 | 20230724 | 130000 | 6831871850 | 21100 | 21100 | 21100 | 21100 | 617 |
| 369 | 20230724 | 125900 | 6818853150 | 21100 | 21050 | 21100 | 21050 | 855 |
| 370 | 20230724 | 125800 | 6800829400 | 21050 | 21100 | 21100 | 21050 | 93 |
| 371 | 20230724 | 125700 | 6798871550 | 21100 | 21100 | 21100 | 21050 | 101 |
| 372 | 20230724 | 125600 | 6796740950 | 21100 | 21100 | 21100 | 21100 | 1508 |
| 373 | 20230724 | 125500 | 6764922150 | 21100 | 21150 | 21150 | 21100 | 866 |
| 374 | 20230724 | 125400 | 6746614050 | 21150 | 21200 | 21200 | 21150 | 181 |
| 375 | 20230724 | 125300 | 6742783350 | 21200 | 21100 | 21200 | 21100 | 3760 |
| 376 | 20230724 | 125200 | 6663377250 | 21100 | 21100 | 21100 | 21050 | 450 |
| 377 | 20230724 | 125100 | 6653900050 | 21050 | 21050 | 21100 | 21050 | 1210 |
| 378 | 20230724 | 125000 | 6628402050 | 21050 | 21050 | 21100 | 21050 | 1947 |
| 379 | 20230724 | 124900 | 6587411100 | 21050 | 21000 | 21050 | 20950 | 1259 |
| 380 | 20230724 | 124800 | 6560965850 | 21000 | 21000 | 21000 | 21000 | 139 |
| 381 | 20230724 | 124700 | 6558046850 | 21000 | 21050 | 21050 | 21000 | 12 |
| 382 | 20230724 | 124600 | 6557794350 | 21050 | 21050 | 21050 | 21050 | 80 |
| 383 | 20230724 | 124500 | 6556110350 | 21050 | 21000 | 21050 | 21000 | 1197 |
| 384 | 20230724 | 124400 | 6530972800 | 21000 | 21000 | 21000 | 20950 | 99 |
| 385 | 20230724 | 124300 | 6528894300 | 21000 | 21000 | 21050 | 21000 | 840 |
| 386 | 20230724 | 124200 | 6511254250 | 21000 | 21000 | 21050 | 21000 | 1056 |
| 387 | 20230724 | 124100 | 6489077150 | 21000 | 21000 | 21000 | 21000 | 44 |
| 388 | 20230724 | 124000 | 6488153150 | 21000 | 21050 | 21050 | 21000 | 258 |
| 389 | 20230724 | 123900 | 6482734300 | 21000 | 21050 | 21050 | 21000 | 602 |
| 390 | 20230724 | 123800 | 6470066600 | 21100 | 21100 | 21100 | 21050 | 64 |
| 391 | 20230724 | 123700 | 6468716700 | 21050 | 21050 | 21100 | 21050 | 507 |
| 392 | 20230724 | 123600 | 6458044300 | 21100 | 21050 | 21100 | 21050 | 278 |
| 393 | 20230724 | 123500 | 6452188400 | 21050 | 21100 | 21150 | 21050 | 504 |
| 394 | 20230724 | 123400 | 6441561550 | 21100 | 21100 | 21100 | 21100 | 97 |
| 395 | 20230724 | 123300 | 6439514850 | 21100 | 21100 | 21150 | 21100 | 1027 |
| 396 | 20230724 | 123200 | 6417845100 | 21100 | 21100 | 21100 | 21100 | 850 |
| 397 | 20230724 | 123100 | 6399910100 | 21100 | 21100 | 21100 | 21100 | 151 |
| 398 | 20230724 | 123000 | 6396724000 | 21100 | 21100 | 21150 | 21050 | 2045 |
| 399 | 20230724 | 122900 | 6353537800 | 21100 | 21100 | 21100 | 21050 | 1183 |
| 400 | 20230724 | 122800 | 6328611850 | 21100 | 21100 | 21100 | 21050 | 676 |
| 401 | 20230724 | 122700 | 6314348600 | 21100 | 21050 | 21100 | 21050 | 259 |
| 402 | 20230724 | 122600 | 6308886850 | 21050 | 21100 | 21100 | 21050 | 644 |
| 403 | 20230724 | 122500 | 6295314200 | 21100 | 21000 | 21100 | 21000 | 2303 |
| 404 | 20230724 | 122400 | 6246837650 | 21000 | 21000 | 21000 | 21000 | 14 |
| 405 | 20230724 | 122300 | 6246543650 | 21000 | 21050 | 21050 | 21000 | 90 |
| 406 | 20230724 | 122200 | 6244652550 | 21000 | 21000 | 21000 | 21000 | 125 |
| 407 | 20230724 | 122100 | 6242027550 | 21050 | 21050 | 21050 | 21050 | 1 |
| 408 | 20230724 | 122000 | 6242006500 | 21050 | 21000 | 21050 | 21000 | 90 |
| 409 | 20230724 | 121900 | 6240115000 | 21000 | 21000 | 21000 | 21000 | 513 |
| 410 | 20230724 | 121800 | 6229342000 | 20950 | 20950 | 21000 | 20950 | 629 |
| 411 | 20230724 | 121700 | 6216164350 | 20950 | 20950 | 20950 | 20900 | 1035 |
| 412 | 20230724 | 121600 | 6194481550 | 21000 | 21050 | 21050 | 21000 | 482 |
| 413 | 20230724 | 121500 | 6184359050 | 21050 | 21000 | 21050 | 21000 | 178 |
| 414 | 20230724 | 121400 | 6180621000 | 21000 | 21000 | 21000 | 21000 | 49 |
| 415 | 20230724 | 121300 | 6179592000 | 21000 | 21000 | 21000 | 21000 | 81 |
| 416 | 20230724 | 121200 | 6177891000 | 21000 | 21000 | 21000 | 21000 | 268 |
| 417 | 20230724 | 121100 | 6172263000 | 21000 | 21000 | 21000 | 20950 | 90 |
| 418 | 20230724 | 121000 | 6170373550 | 21000 | 21000 | 21000 | 20950 | 271 |
| 419 | 20230724 | 120900 | 6164683900 | 20950 | 20950 | 20950 | 20950 | 1487 |
| 420 | 20230724 | 120800 | 6133531250 | 20950 | 20950 | 20950 | 20950 | 520 |
| 421 | 20230724 | 120700 | 6122637250 | 20950 | 21000 | 21000 | 20950 | 819 |
| 422 | 20230724 | 120600 | 6105478250 | 20950 | 20950 | 20950 | 20950 | 176 |
| 423 | 20230724 | 120500 | 6101791050 | 20950 | 21000 | 21000 | 20950 | 350 |
| 424 | 20230724 | 120400 | 6094443200 | 21000 | 21000 | 21000 | 21000 | 110 |
| 425 | 20230724 | 120300 | 6092133200 | 21000 | 20950 | 21050 | 20950 | 3722 |
| 426 | 20230724 | 120200 | 6014011500 | 20900 | 20950 | 20950 | 20900 | 203 |
| 427 | 20230724 | 120100 | 6009758700 | 20900 | 20900 | 20900 | 20900 | 173 |
| 428 | 20230724 | 120000 | 6006143000 | 20900 | 20900 | 20950 | 20900 | 68 |
| 429 | 20230724 | 115900 | 6004721750 | 20900 | 20950 | 20950 | 20900 | 353 |
| 430 | 20230724 | 115800 | 5997339150 | 20900 | 20900 | 20900 | 20900 | 105 |
| 431 | 20230724 | 115700 | 5995144650 | 20950 | 20900 | 20950 | 20900 | 493 |
| 432 | 20230724 | 115600 | 5984834950 | 20900 | 20900 | 20900 | 20900 | 713 |
| 433 | 20230724 | 115500 | 5969933250 | 20900 | 20900 | 20900 | 20900 | 5 |
| 434 | 20230724 | 115400 | 5969828750 | 20900 | 20900 | 20900 | 20900 | 112 |
| 435 | 20230724 | 115300 | 5967487950 | 20850 | 20850 | 20900 | 20850 | 1628 |
| 436 | 20230724 | 115200 | 5933529600 | 20850 | 20900 | 20900 | 20850 | 300 |
| 437 | 20230724 | 115100 | 5927266300 | 20850 | 20900 | 20900 | 20850 | 3475 |
| 438 | 20230724 | 115000 | 5854675050 | 20900 | 20900 | 20900 | 20900 | 150 |
| 439 | 20230724 | 114900 | 5851540050 | 20900 | 20900 | 20900 | 20900 | 143 |
| 440 | 20230724 | 114800 | 5848551350 | 20900 | 20950 | 20950 | 20900 | 374 |
| 441 | 20230724 | 114700 | 5840727700 | 20900 | 20900 | 20950 | 20900 | 48 |
| 442 | 20230724 | 114600 | 5839723450 | 20900 | 20900 | 20950 | 20900 | 554 |
| 443 | 20230724 | 114500 | 5828143600 | 20900 | 20950 | 20950 | 20900 | 624 |
| 444 | 20230724 | 114400 | 5815101100 | 20900 | 20950 | 20950 | 20900 | 1110 |
| 445 | 20230724 | 114300 | 5791897400 | 20900 | 20900 | 20950 | 20900 | 477 |
| 446 | 20230724 | 114200 | 5781911100 | 20950 | 20900 | 20950 | 20900 | 212 |
| 447 | 20230724 | 114100 | 5777473200 | 20900 | 20900 | 20900 | 20900 | 503 |
| 448 | 20230724 | 114000 | 5766960500 | 20950 | 20900 | 20950 | 20900 | 265 |
| 449 | 20230724 | 113900 | 5761418250 | 20900 | 20900 | 20900 | 20900 | 99 |
| 450 | 20230724 | 113800 | 5759349150 | 20950 | 20900 | 20950 | 20900 | 392 |
| 451 | 20230724 | 113700 | 5751146600 | 20900 | 20950 | 20950 | 20900 | 281 |
| 452 | 20230724 | 113600 | 5745272350 | 20950 | 20900 | 20950 | 20850 | 1297 |
| 453 | 20230724 | 113500 | 5718179300 | 20900 | 20900 | 20900 | 20850 | 1284 |
| 454 | 20230724 | 113400 | 5691363050 | 20900 | 20900 | 20950 | 20900 | 105 |
| 455 | 20230724 | 113300 | 5689168100 | 20900 | 20850 | 20900 | 20850 | 71 |
| 456 | 20230724 | 113200 | 5687686200 | 20850 | 20950 | 20950 | 20850 | 291 |
| 457 | 20230724 | 113100 | 5681611100 | 20950 | 20900 | 20950 | 20850 | 1633 |
| 458 | 20230724 | 113000 | 5647479350 | 20950 | 20950 | 20950 | 20950 | 164 |
| 459 | 20230724 | 112900 | 5644043550 | 20950 | 20950 | 20950 | 20950 | 90 |
| 460 | 20230724 | 112800 | 5642158050 | 20950 | 20900 | 20950 | 20900 | 164 |
| 461 | 20230724 | 112700 | 5638722300 | 20950 | 20950 | 20950 | 20900 | 1216 |
| 462 | 20230724 | 112600 | 5613252100 | 20950 | 20950 | 20950 | 20950 | 1109 |
| 463 | 20230724 | 112500 | 5590018550 | 20950 | 20950 | 20950 | 20950 | 96 |
| 464 | 20230724 | 112400 | 5588007350 | 20950 | 20950 | 20950 | 20950 | 19 |
| 465 | 20230724 | 112300 | 5587609300 | 20950 | 20950 | 20950 | 20900 | 747 |
| 466 | 20230724 | 112200 | 5571964650 | 20900 | 20850 | 20900 | 20850 | 628 |
| 467 | 20230724 | 112100 | 5558844450 | 20850 | 20850 | 20850 | 20850 | 110 |
| 468 | 20230724 | 112000 | 5556550950 | 20850 | 20900 | 20900 | 20850 | 553 |
| 469 | 20230724 | 111900 | 5544994350 | 20900 | 20950 | 21000 | 20900 | 4398 |
| 470 | 20230724 | 111800 | 5452955500 | 21000 | 21000 | 21000 | 20950 | 635 |
| 471 | 20230724 | 111700 | 5439642850 | 20950 | 21000 | 21000 | 20950 | 729 |
| 472 | 20230724 | 111600 | 5424343900 | 20950 | 21000 | 21000 | 20950 | 61 |
| 473 | 20230724 | 111500 | 5423065900 | 20950 | 20950 | 20950 | 20950 | 41 |
| 474 | 20230724 | 111400 | 5422206950 | 20950 | 20950 | 20950 | 20950 | 1 |
| 475 | 20230724 | 111300 | 5422186000 | 20950 | 20900 | 20950 | 20900 | 1969 |
| 476 | 20230724 | 111200 | 5380938500 | 20900 | 20900 | 20900 | 20850 | 792 |
| 477 | 20230724 | 111100 | 5364385950 | 20900 | 20900 | 20900 | 20900 | 786 |
| 478 | 20230724 | 111000 | 5347958550 | 20900 | 20900 | 20900 | 20900 | 184 |
| 479 | 20230724 | 110900 | 5344112950 | 20900 | 20900 | 20900 | 20900 | 231 |
| 480 | 20230724 | 110800 | 5339285050 | 20900 | 20900 | 20900 | 20900 | 143 |
| 481 | 20230724 | 110700 | 5336296350 | 20900 | 20900 | 20900 | 20900 | 513 |
| 482 | 20230724 | 110600 | 5325574650 | 20900 | 20900 | 20900 | 20850 | 567 |
| 483 | 20230724 | 110500 | 5313734300 | 20900 | 20900 | 20900 | 20900 | 428 |
| 484 | 20230724 | 110400 | 5304789100 | 20900 | 20950 | 20950 | 20900 | 193 |
| 485 | 20230724 | 110300 | 5300753400 | 20950 | 20900 | 20950 | 20900 | 292 |
| 486 | 20230724 | 110200 | 5294644550 | 20900 | 20950 | 20950 | 20900 | 73 |
| 487 | 20230724 | 110100 | 5293118800 | 20950 | 20900 | 20950 | 20850 | 583 |
| 488 | 20230724 | 110000 | 5280940900 | 20950 | 20850 | 20950 | 20850 | 118 |
| 489 | 20230724 | 105900 | 5278468900 | 20900 | 20900 | 20900 | 20850 | 1860 |
| 490 | 20230724 | 105800 | 5239609100 | 20900 | 20900 | 20900 | 20900 | 233 |
| 491 | 20230724 | 105700 | 5234739400 | 20900 | 20900 | 20950 | 20900 | 463 |
| 492 | 20230724 | 105600 | 5225062400 | 20900 | 20850 | 20900 | 20850 | 1384 |
| 493 | 20230724 | 105500 | 5196140900 | 20900 | 20900 | 20950 | 20900 | 1454 |
| 494 | 20230724 | 105400 | 5165751800 | 20900 | 20900 | 20900 | 20850 | 601 |
| 495 | 20230724 | 105300 | 5153192150 | 20900 | 20950 | 20950 | 20900 | 4052 |
| 496 | 20230724 | 105200 | 5068504750 | 20950 | 20950 | 20950 | 20950 | 247 |
| 497 | 20230724 | 105100 | 5063330100 | 20950 | 20950 | 20950 | 20950 | 106 |
| 498 | 20230724 | 105000 | 5061109400 | 20900 | 20950 | 20950 | 20900 | 2427 |
| 499 | 20230724 | 104900 | 5010320850 | 20950 | 20950 | 20950 | 20950 | 858 |
| 500 | 20230724 | 104800 | 4992345750 | 20950 | 20950 | 20950 | 20900 | 874 |
| 501 | 20230724 | 104700 | 4974038700 | 20950 | 20950 | 21000 | 20950 | 3865 |
| 502 | 20230724 | 104600 | 4893066850 | 21000 | 21000 | 21000 | 20950 | 94 |
| 503 | 20230724 | 104500 | 4891094450 | 21000 | 20950 | 21000 | 20950 | 1712 |
| 504 | 20230724 | 104400 | 4855198500 | 21000 | 21000 | 21000 | 20950 | 37 |
| 505 | 20230724 | 104300 | 4854422000 | 21000 | 21000 | 21000 | 21000 | 481 |
| 506 | 20230724 | 104200 | 4844321000 | 21000 | 21000 | 21000 | 21000 | 16 |
| 507 | 20230724 | 104100 | 4843985000 | 21000 | 21000 | 21000 | 20950 | 454 |
| 508 | 20230724 | 104000 | 4834454550 | 21000 | 20950 | 21000 | 20900 | 1645 |
| 509 | 20230724 | 103900 | 4799993150 | 20950 | 20900 | 20950 | 20900 | 1418 |
| 510 | 20230724 | 103800 | 4770312150 | 20950 | 20900 | 20950 | 20900 | 698 |
| 511 | 20230724 | 103700 | 4755694850 | 20950 | 20950 | 21000 | 20950 | 1323 |
| 512 | 20230724 | 103600 | 4727977900 | 20950 | 20950 | 21000 | 20950 | 22 |
| 513 | 20230724 | 103500 | 4727516950 | 20950 | 21050 | 21050 | 20950 | 957 |
| 514 | 20230724 | 103400 | 4707438700 | 21050 | 21000 | 21050 | 21000 | 708 |
| 515 | 20230724 | 103300 | 4692563100 | 21000 | 21000 | 21050 | 21000 | 966 |
| 516 | 20230724 | 103200 | 4672276750 | 21050 | 21000 | 21050 | 21000 | 2199 |
| 517 | 20230724 | 103100 | 4626097000 | 20950 | 20950 | 21000 | 20950 | 251 |
| 518 | 20230724 | 103000 | 4620838500 | 20950 | 21000 | 21000 | 20950 | 317 |
| 519 | 20230724 | 102900 | 4614191500 | 21000 | 20950 | 21000 | 20950 | 165 |
| 520 | 20230724 | 102800 | 4610734700 | 20950 | 20950 | 21000 | 20950 | 964 |
| 521 | 20230724 | 102700 | 4590538750 | 20950 | 21000 | 21050 | 20950 | 483 |
| 522 | 20230724 | 102600 | 4580398750 | 21000 | 20950 | 21000 | 20950 | 1576 |
| 523 | 20230724 | 102500 | 4547306450 | 20950 | 21000 | 21000 | 20950 | 733 |
| 524 | 20230724 | 102400 | 4531930600 | 21000 | 21000 | 21050 | 21000 | 909 |
| 525 | 20230724 | 102300 | 4512841500 | 21000 | 21000 | 21000 | 21000 | 422 |
| 526 | 20230724 | 102200 | 4503979500 | 21000 | 21050 | 21050 | 21000 | 525 |
| 527 | 20230724 | 102100 | 4492953250 | 21050 | 21000 | 21050 | 21000 | 173 |
| 528 | 20230724 | 102000 | 4489312300 | 21000 | 21050 | 21050 | 21000 | 66 |
| 529 | 20230724 | 101900 | 4487923500 | 21000 | 21050 | 21050 | 21000 | 1520 |
| 530 | 20230724 | 101800 | 4455998400 | 21000 | 21000 | 21050 | 21000 | 257 |
| 531 | 20230724 | 101700 | 4450594550 | 21050 | 21000 | 21050 | 21000 | 1446 |
| 532 | 20230724 | 101600 | 4420227350 | 21000 | 21050 | 21100 | 21000 | 2346 |
| 533 | 20230724 | 101500 | 4370919000 | 21050 | 21150 | 21150 | 21050 | 1604 |
| 534 | 20230724 | 101400 | 4337079100 | 21150 | 21100 | 21150 | 21100 | 357 |
| 535 | 20230724 | 101300 | 4329541300 | 21100 | 21150 | 21150 | 21100 | 263 |
| 536 | 20230724 | 101200 | 4323987350 | 21150 | 21200 | 21250 | 21100 | 3506 |
| 537 | 20230724 | 101100 | 4249746150 | 21200 | 21150 | 21200 | 21150 | 1987 |
| 538 | 20230724 | 101000 | 4207684750 | 21100 | 21100 | 21100 | 21100 | 327 |
| 539 | 20230724 | 100900 | 4200785050 | 21100 | 21150 | 21150 | 21100 | 477 |
| 540 | 20230724 | 100800 | 4190704400 | 21150 | 21150 | 21200 | 21150 | 1371 |
| 541 | 20230724 | 100700 | 4161707650 | 21150 | 21000 | 21150 | 20900 | 7431 |
| 542 | 20230724 | 100600 | 4005847600 | 21000 | 21050 | 21050 | 21000 | 2237 |
| 543 | 20230724 | 100500 | 3958802050 | 21050 | 21050 | 21100 | 21050 | 374 |
| 544 | 20230724 | 100400 | 3950926750 | 21100 | 21050 | 21100 | 21050 | 834 |
| 545 | 20230724 | 100300 | 3933359750 | 21050 | 21050 | 21100 | 21050 | 1433 |
| 546 | 20230724 | 100200 | 3903183100 | 21100 | 21100 | 21100 | 21100 | 1718 |
| 547 | 20230724 | 100100 | 3866933300 | 21100 | 21100 | 21100 | 21100 | 173 |
| 548 | 20230724 | 100000 | 3863283000 | 21100 | 21100 | 21150 | 21100 | 1084 |
| 549 | 20230724 | 095900 | 3840410500 | 21150 | 21150 | 21150 | 21150 | 63 |
| 550 | 20230724 | 095800 | 3839078050 | 21150 | 21100 | 21150 | 21100 | 1225 |
| 551 | 20230724 | 095700 | 3813222250 | 21150 | 21150 | 21150 | 21100 | 162 |
| 552 | 20230724 | 095600 | 3809799450 | 21100 | 21100 | 21150 | 21100 | 528 |
| 553 | 20230724 | 095500 | 3798648450 | 21100 | 20950 | 21150 | 20950 | 1860 |
| 554 | 20230724 | 095400 | 3759530700 | 20950 | 21000 | 21000 | 20950 | 1780 |
| 555 | 20230724 | 095300 | 3722196550 | 21000 | 21000 | 21050 | 20950 | 1036 |
| 556 | 20230724 | 095200 | 3700469450 | 21000 | 21000 | 21000 | 20950 | 903 |
| 557 | 20230724 | 095100 | 3681510200 | 21000 | 20900 | 21000 | 20900 | 527 |
| 558 | 20230724 | 095000 | 3670460950 | 20900 | 21000 | 21000 | 20900 | 4789 |
| 559 | 20230724 | 094900 | 3570046250 | 21050 | 21050 | 21050 | 21000 | 625 |
| 560 | 20230724 | 094800 | 3556895000 | 21050 | 21100 | 21100 | 21050 | 1308 |
| 561 | 20230724 | 094700 | 3529347200 | 21050 | 21150 | 21150 | 21050 | 1705 |
| 562 | 20230724 | 094600 | 3493371100 | 21150 | 21150 | 21150 | 21150 | 555 |
| 563 | 20230724 | 094500 | 3481632850 | 21150 | 21200 | 21200 | 21150 | 1571 |
| 564 | 20230724 | 094400 | 3448327850 | 21200 | 21100 | 21200 | 21100 | 3114 |
| 565 | 20230724 | 094300 | 3382422900 | 21100 | 21150 | 21150 | 21100 | 1256 |
| 566 | 20230724 | 094200 | 3355910900 | 21150 | 21150 | 21200 | 21150 | 254 |
| 567 | 20230724 | 094100 | 3350538700 | 21150 | 21100 | 21200 | 21050 | 1596 |
| 568 | 20230724 | 094000 | 3316858650 | 21100 | 21100 | 21100 | 21050 | 2979 |
| 569 | 20230724 | 093900 | 3254013400 | 21100 | 21100 | 21150 | 21100 | 90 |
| 570 | 20230724 | 093800 | 3252110600 | 21150 | 21200 | 21200 | 21100 | 733 |
| 571 | 20230724 | 093700 | 3236618400 | 21200 | 21200 | 21200 | 21150 | 1448 |
| 572 | 20230724 | 093600 | 3205983900 | 21200 | 21200 | 21200 | 21150 | 1577 |
| 573 | 20230724 | 093500 | 3172569050 | 21150 | 21100 | 21200 | 21100 | 1234 |
| 574 | 20230724 | 093400 | 3146466150 | 21150 | 21300 | 21300 | 21150 | 868 |
| 575 | 20230724 | 093300 | 3128028100 | 21300 | 21350 | 21350 | 21250 | 1131 |
| 576 | 20230724 | 093200 | 3103937850 | 21350 | 21350 | 21400 | 21300 | 4907 |
| 577 | 20230724 | 093100 | 2999270650 | 21350 | 21050 | 21400 | 21000 | 4096 |
| 578 | 20230724 | 093000 | 2912514800 | 21050 | 21050 | 21100 | 21000 | 1802 |
| 579 | 20230724 | 092900 | 2874600600 | 21050 | 21000 | 21050 | 20950 | 1476 |
| 580 | 20230724 | 092800 | 2843597600 | 21050 | 21100 | 21100 | 21000 | 3660 |
| 581 | 20230724 | 092700 | 2766692100 | 21100 | 21050 | 21100 | 21050 | 3130 |
| 582 | 20230724 | 092600 | 2700749950 | 21050 | 21000 | 21050 | 20950 | 4090 |
| 583 | 20230724 | 092500 | 2614941050 | 21000 | 21050 | 21100 | 20900 | 3340 |
| 584 | 20230724 | 092400 | 2544803000 | 21100 | 20850 | 21100 | 20800 | 7256 |
| 585 | 20230724 | 092300 | 2392834850 | 20850 | 20800 | 20900 | 20800 | 2197 |
| 586 | 20230724 | 092200 | 2347017300 | 20800 | 20850 | 20850 | 20800 | 613 |
| 587 | 20230724 | 092100 | 2334253250 | 20850 | 20900 | 20900 | 20750 | 2021 |
| 588 | 20230724 | 092000 | 2292169750 | 20900 | 20850 | 20950 | 20850 | 2689 |
| 589 | 20230724 | 091900 | 2235944050 | 20850 | 20800 | 20850 | 20750 | 2783 |
| 590 | 20230724 | 091800 | 2178036050 | 20800 | 20800 | 20850 | 20750 | 5043 |
| 591 | 20230724 | 091700 | 2073147600 | 20800 | 20950 | 20950 | 20800 | 10202 |
| 592 | 20230724 | 091600 | 1860496750 | 20950 | 20950 | 21000 | 20900 | 2772 |
| 593 | 20230724 | 091500 | 1802381800 | 20950 | 21050 | 21050 | 20950 | 2853 |
| 594 | 20230724 | 091400 | 1742534350 | 21050 | 21100 | 21150 | 21000 | 3039 |
| 595 | 20230724 | 091300 | 1678554850 | 21100 | 21150 | 21150 | 21100 | 1254 |
| 596 | 20230724 | 091200 | 1652067900 | 21150 | 21300 | 21300 | 21150 | 1993 |
| 597 | 20230724 | 091100 | 1609898350 | 21100 | 20900 | 21250 | 20900 | 8827 |
| 598 | 20230724 | 091000 | 1423570850 | 20950 | 21000 | 21000 | 20850 | 7959 |
| 599 | 20230724 | 090900 | 1257071500 | 21000 | 21000 | 21050 | 20950 | 1877 |
| 600 | 20230724 | 090800 | 1217690950 | 21050 | 21000 | 21100 | 21000 | 1690 |
| 601 | 20230724 | 090700 | 1182133600 | 21000 | 21000 | 21050 | 20900 | 5408 |
| 602 | 20230724 | 090600 | 1068598350 | 20950 | 21050 | 21100 | 20900 | 5493 |
| 603 | 20230724 | 090500 | 953321600 | 21050 | 21100 | 21100 | 21000 | 3565 |
| 604 | 20230724 | 090400 | 878271550 | 21100 | 20950 | 21200 | 20900 | 6123 |
| 605 | 20230724 | 090300 | 749464450 | 20950 | 21000 | 21050 | 20850 | 8718 |
| 606 | 20230724 | 090200 | 566801750 | 21000 | 21150 | 21200 | 20950 | 9137 |
| 607 | 20230724 | 090100 | 374434400 | 21100 | 21200 | 21200 | 21050 | 5795 |
| 608 | 20230724 | 090000 | 252014100 | 21200 | 21400 | 21400 | 21150 | 11627 |