31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 3 | 20230724 | 184900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230724 | 184800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230724 | 184700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230724 | 184600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230724 | 184500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230724 | 184400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230724 | 184300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230724 | 184200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230724 | 184100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230724 | 184000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230724 | 183900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230724 | 183800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230724 | 183700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230724 | 183600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230724 | 183500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230724 | 183400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230724 | 183300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230724 | 183200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230724 | 183100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230724 | 183000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230724 | 182900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230724 | 182800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230724 | 182700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230724 | 182600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230724 | 182500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230724 | 182400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230724 | 182300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230724 | 182200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230724 | 182100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230724 | 182000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 33 | 20230724 | 181900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230724 | 181800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230724 | 181700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230724 | 181600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230724 | 181500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230724 | 181400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230724 | 181300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230724 | 181200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230724 | 181100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230724 | 181000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230724 | 180900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230724 | 180800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230724 | 180700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230724 | 180600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230724 | 180500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230724 | 180400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230724 | 180300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230724 | 180200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230724 | 180100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230724 | 180000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230724 | 175900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230724 | 175800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230724 | 175700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230724 | 175600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230724 | 175500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230724 | 175400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230724 | 175300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230724 | 175200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230724 | 175100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230724 | 175000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 63 | 20230724 | 174900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230724 | 174800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230724 | 174700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230724 | 174600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230724 | 174500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230724 | 174400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230724 | 174300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230724 | 174200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230724 | 174100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230724 | 174000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230724 | 173900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230724 | 173800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230724 | 173700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230724 | 173600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230724 | 173500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230724 | 173400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230724 | 173300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230724 | 173200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230724 | 173100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230724 | 173000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230724 | 172900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230724 | 172800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230724 | 172700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230724 | 172600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230724 | 172500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230724 | 172400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230724 | 172300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230724 | 172200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230724 | 172100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230724 | 172000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 93 | 20230724 | 171900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230724 | 171800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230724 | 171700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230724 | 171600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230724 | 171500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230724 | 171400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230724 | 171300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230724 | 171200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230724 | 171100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230724 | 171000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230724 | 170900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230724 | 170800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230724 | 170700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230724 | 170600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230724 | 170500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230724 | 170400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230724 | 170300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230724 | 170200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230724 | 170100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230724 | 170000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230724 | 165900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230724 | 165800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230724 | 165700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230724 | 165600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230724 | 165500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230724 | 165400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230724 | 165300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230724 | 165200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230724 | 165100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230724 | 165000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 123 | 20230724 | 164900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230724 | 164800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230724 | 164700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230724 | 164600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230724 | 164500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230724 | 164400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230724 | 164300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230724 | 164200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230724 | 164100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230724 | 164000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230724 | 163900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230724 | 163800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230724 | 163700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230724 | 163600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230724 | 163500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230724 | 163400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230724 | 163300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230724 | 163200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230724 | 163100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230724 | 163000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230724 | 162900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230724 | 162800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230724 | 162700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230724 | 162600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230724 | 162500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230724 | 162400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230724 | 162300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230724 | 162200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230724 | 162100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230724 | 162000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 153 | 20230724 | 161900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230724 | 161800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230724 | 161700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230724 | 161600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230724 | 161500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230724 | 161400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230724 | 161300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230724 | 161200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230724 | 161100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230724 | 161000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230724 | 160900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230724 | 160800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230724 | 160700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230724 | 160600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230724 | 160500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230724 | 160400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230724 | 160300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230724 | 160200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230724 | 160100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230724 | 160000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230724 | 155900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230724 | 155800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230724 | 155700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230724 | 155600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230724 | 155500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230724 | 155400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230724 | 155300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230724 | 155200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230724 | 155100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230724 | 155000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 183 | 20230724 | 154900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230724 | 154800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230724 | 154700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230724 | 154600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230724 | 154500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230724 | 154400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230724 | 154300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230724 | 154200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230724 | 154100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20230724 | 154000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230724 | 153900 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230724 | 153800 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230724 | 153700 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230724 | 153600 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230724 | 153500 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230724 | 153400 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230724 | 153300 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230724 | 153200 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230724 | 153100 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230724 | 153000 | 6387217200 | 33650 | 33650 | 33650 | 33650 | 6136 |
| 203 | 20230724 | 152900 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20230724 | 152800 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20230724 | 152700 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20230724 | 152600 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20230724 | 152500 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20230724 | 152400 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20230724 | 152300 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20230724 | 152200 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20230724 | 152100 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20230724 | 152000 | 6180740800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 213 | 20230724 | 151900 | 6180740800 | 33650 | 33600 | 33750 | 33600 | 1515 |
| 214 | 20230724 | 151800 | 6129749400 | 33650 | 33650 | 33700 | 33650 | 580 |
| 215 | 20230724 | 151700 | 6110229650 | 33650 | 33750 | 33750 | 33650 | 1548 |
| 216 | 20230724 | 151600 | 6058066250 | 33750 | 33750 | 33750 | 33700 | 925 |
| 217 | 20230724 | 151500 | 6026848750 | 33750 | 33800 | 33800 | 33700 | 611 |
| 218 | 20230724 | 151400 | 6006231900 | 33800 | 33800 | 33800 | 33800 | 14 |
| 219 | 20230724 | 151300 | 6005758700 | 33800 | 33800 | 33800 | 33750 | 122 |
| 220 | 20230724 | 151200 | 6001640500 | 33800 | 33800 | 33850 | 33750 | 1442 |
| 221 | 20230724 | 151100 | 5952903800 | 33800 | 33800 | 33850 | 33800 | 84 |
| 222 | 20230724 | 151000 | 5950064300 | 33850 | 33900 | 33900 | 33850 | 231 |
| 223 | 20230724 | 150900 | 5942244900 | 33900 | 33900 | 33900 | 33850 | 92 |
| 224 | 20230724 | 150800 | 5939129150 | 33900 | 33850 | 33900 | 33850 | 58 |
| 225 | 20230724 | 150700 | 5937163100 | 33850 | 33850 | 33850 | 33850 | 11 |
| 226 | 20230724 | 150600 | 5936790750 | 33850 | 33900 | 33900 | 33850 | 619 |
| 227 | 20230724 | 150500 | 5915827450 | 33900 | 33900 | 33900 | 33850 | 646 |
| 228 | 20230724 | 150400 | 5893931100 | 33900 | 33900 | 33900 | 33850 | 504 |
| 229 | 20230724 | 150300 | 5876848750 | 33850 | 33850 | 33900 | 33850 | 100 |
| 230 | 20230724 | 150200 | 5873462500 | 33850 | 33850 | 33850 | 33850 | 261 |
| 231 | 20230724 | 150100 | 5864627650 | 33850 | 33900 | 33900 | 33850 | 277 |
| 232 | 20230724 | 150000 | 5855250350 | 33900 | 33900 | 33900 | 33850 | 176 |
| 233 | 20230724 | 145900 | 5849289000 | 33850 | 33900 | 33900 | 33850 | 84 |
| 234 | 20230724 | 145800 | 5846444950 | 33900 | 33900 | 33900 | 33900 | 35 |
| 235 | 20230724 | 145700 | 5845258450 | 33900 | 33850 | 33900 | 33850 | 34 |
| 236 | 20230724 | 145600 | 5844105900 | 33900 | 33900 | 33900 | 33900 | 52 |
| 237 | 20230724 | 145500 | 5842343100 | 33900 | 33900 | 33900 | 33850 | 437 |
| 238 | 20230724 | 145400 | 5827547300 | 33850 | 33900 | 33900 | 33850 | 84 |
| 239 | 20230724 | 145300 | 5824702200 | 33900 | 33900 | 33900 | 33900 | 5 |
| 240 | 20230724 | 145200 | 5824532700 | 33900 | 33900 | 33900 | 33900 | 282 |
| 241 | 20230724 | 145100 | 5814972900 | 33900 | 33900 | 33900 | 33900 | 97 |
| 242 | 20230724 | 145000 | 5811684600 | 33850 | 33850 | 33900 | 33850 | 140 |
| 243 | 20230724 | 144900 | 5806943050 | 33850 | 33900 | 33900 | 33850 | 98 |
| 244 | 20230724 | 144800 | 5803623400 | 33900 | 33900 | 33900 | 33850 | 126 |
| 245 | 20230724 | 144700 | 5799353900 | 33900 | 33900 | 33900 | 33850 | 21 |
| 246 | 20230724 | 144600 | 5798642050 | 33900 | 33900 | 33900 | 33900 | 127 |
| 247 | 20230724 | 144500 | 5794336750 | 33950 | 33900 | 33950 | 33900 | 96 |
| 248 | 20230724 | 144400 | 5791080050 | 33900 | 33900 | 33900 | 33900 | 365 |
| 249 | 20230724 | 144300 | 5778706550 | 33900 | 33900 | 33900 | 33900 | 37 |
| 250 | 20230724 | 144200 | 5777452250 | 33900 | 33850 | 33900 | 33850 | 11 |
| 251 | 20230724 | 144100 | 5777079850 | 33900 | 33900 | 33900 | 33850 | 160 |
| 252 | 20230724 | 144000 | 5771658900 | 33900 | 33900 | 33900 | 33900 | 40 |
| 253 | 20230724 | 143900 | 5770302900 | 33900 | 33900 | 33900 | 33900 | 30 |
| 254 | 20230724 | 143800 | 5769285900 | 33850 | 33900 | 33900 | 33850 | 90 |
| 255 | 20230724 | 143700 | 5766237100 | 33900 | 33900 | 33900 | 33850 | 56 |
| 256 | 20230724 | 143600 | 5764341200 | 33900 | 33900 | 33900 | 33900 | 11 |
| 257 | 20230724 | 143500 | 5763968300 | 33850 | 33950 | 33950 | 33850 | 564 |
| 258 | 20230724 | 143400 | 5744848350 | 33950 | 33950 | 33950 | 33950 | 74 |
| 259 | 20230724 | 143300 | 5742336050 | 33950 | 33950 | 33950 | 33950 | 37 |
| 260 | 20230724 | 143200 | 5741079900 | 33950 | 33950 | 33950 | 33950 | 46 |
| 261 | 20230724 | 143100 | 5739518200 | 33950 | 33950 | 33950 | 33900 | 129 |
| 262 | 20230724 | 143000 | 5735140150 | 33950 | 33950 | 33950 | 33950 | 80 |
| 263 | 20230724 | 142900 | 5732424150 | 33950 | 33950 | 33950 | 33950 | 23 |
| 264 | 20230724 | 142800 | 5731643300 | 33950 | 33950 | 33950 | 33900 | 53 |
| 265 | 20230724 | 142700 | 5729845600 | 33950 | 33900 | 33950 | 33900 | 297 |
| 266 | 20230724 | 142600 | 5719774850 | 33900 | 33900 | 33900 | 33900 | 165 |
| 267 | 20230724 | 142500 | 5714181350 | 33900 | 33850 | 33900 | 33850 | 14 |
| 268 | 20230724 | 142400 | 5713706850 | 33900 | 33900 | 33900 | 33850 | 28 |
| 269 | 20230724 | 142300 | 5712758500 | 33900 | 33950 | 33950 | 33900 | 545 |
| 270 | 20230724 | 142200 | 5694278200 | 33950 | 33950 | 33950 | 33950 | 11 |
| 271 | 20230724 | 142100 | 5693904750 | 33950 | 33950 | 33950 | 33900 | 140 |
| 272 | 20230724 | 142000 | 5689155950 | 33950 | 33950 | 33950 | 33950 | 385 |
| 273 | 20230724 | 141900 | 5676085200 | 33900 | 33950 | 33950 | 33900 | 99 |
| 274 | 20230724 | 141800 | 5672729050 | 33950 | 33950 | 33950 | 33950 | 28 |
| 275 | 20230724 | 141700 | 5671778450 | 33950 | 33950 | 33950 | 33950 | 57 |
| 276 | 20230724 | 141600 | 5669843300 | 33900 | 33900 | 33950 | 33900 | 110 |
| 277 | 20230724 | 141500 | 5666110950 | 33900 | 33900 | 33900 | 33900 | 8 |
| 278 | 20230724 | 141400 | 5665839750 | 33900 | 33900 | 33950 | 33900 | 352 |
| 279 | 20230724 | 141300 | 5653904600 | 33950 | 33950 | 33950 | 33900 | 108 |
| 280 | 20230724 | 141200 | 5650240950 | 33950 | 33950 | 33950 | 33900 | 95 |
| 281 | 20230724 | 141100 | 5647016550 | 33950 | 33950 | 33950 | 33900 | 38 |
| 282 | 20230724 | 141000 | 5645726700 | 33950 | 33950 | 33950 | 33950 | 204 |
| 283 | 20230724 | 140900 | 5638800900 | 33950 | 33950 | 33950 | 33950 | 186 |
| 284 | 20230724 | 140800 | 5632486200 | 33900 | 33900 | 33900 | 33900 | 141 |
| 285 | 20230724 | 140700 | 5627706300 | 33900 | 33900 | 33950 | 33900 | 112 |
| 286 | 20230724 | 140600 | 5623909450 | 33900 | 33900 | 33950 | 33900 | 159 |
| 287 | 20230724 | 140500 | 5618517900 | 33900 | 33950 | 33950 | 33900 | 87 |
| 288 | 20230724 | 140400 | 5615565750 | 33900 | 33900 | 33900 | 33900 | 63 |
| 289 | 20230724 | 140300 | 5613430050 | 33900 | 33900 | 33900 | 33900 | 2 |
| 290 | 20230724 | 140200 | 5613362250 | 33950 | 33900 | 33950 | 33900 | 241 |
| 291 | 20230724 | 140100 | 5605192250 | 33950 | 33950 | 33950 | 33900 | 89 |
| 292 | 20230724 | 140000 | 5602172200 | 33900 | 33850 | 33900 | 33850 | 363 |
| 293 | 20230724 | 135900 | 5589866900 | 33900 | 33900 | 33900 | 33900 | 1 |
| 294 | 20230724 | 135800 | 5589833000 | 33850 | 33900 | 33900 | 33850 | 78 |
| 295 | 20230724 | 135700 | 5587189850 | 33850 | 33900 | 33900 | 33850 | 172 |
| 296 | 20230724 | 135600 | 5581367050 | 33900 | 33850 | 33900 | 33850 | 192 |
| 297 | 20230724 | 135500 | 5574867800 | 33850 | 33850 | 33850 | 33850 | 146 |
| 298 | 20230724 | 135400 | 5569925700 | 33800 | 33800 | 33800 | 33800 | 338 |
| 299 | 20230724 | 135300 | 5558501300 | 33750 | 33700 | 33750 | 33700 | 12 |
| 300 | 20230724 | 135200 | 5558096400 | 33650 | 33850 | 33850 | 33650 | 5174 |
| 301 | 20230724 | 135100 | 5383626250 | 33850 | 33900 | 33900 | 33850 | 374 |
| 302 | 20230724 | 135000 | 5370949150 | 33900 | 33850 | 33900 | 33850 | 595 |
| 303 | 20230724 | 134900 | 5350806100 | 33850 | 33850 | 33850 | 33850 | 1 |
| 304 | 20230724 | 134800 | 5350772250 | 33800 | 33800 | 33800 | 33800 | 19 |
| 305 | 20230724 | 134700 | 5350130050 | 33800 | 33850 | 33850 | 33800 | 184 |
| 306 | 20230724 | 134600 | 5343906900 | 33800 | 33800 | 33850 | 33800 | 310 |
| 307 | 20230724 | 134500 | 5333428500 | 33800 | 33800 | 33800 | 33800 | 88 |
| 308 | 20230724 | 134400 | 5330454100 | 33800 | 33850 | 33850 | 33800 | 426 |
| 309 | 20230724 | 134300 | 5316054400 | 33850 | 33800 | 33850 | 33800 | 109 |
| 310 | 20230724 | 134200 | 5312367900 | 33850 | 33800 | 33850 | 33800 | 48 |
| 311 | 20230724 | 134100 | 5310744850 | 33800 | 33800 | 33800 | 33800 | 477 |
| 312 | 20230724 | 134000 | 5294622250 | 33800 | 33750 | 33800 | 33750 | 644 |
| 313 | 20230724 | 133900 | 5272862600 | 33800 | 33800 | 33800 | 33750 | 667 |
| 314 | 20230724 | 133800 | 5250345400 | 33800 | 33800 | 33800 | 33800 | 108 |
| 315 | 20230724 | 133700 | 5246695000 | 33800 | 33850 | 33850 | 33800 | 458 |
| 316 | 20230724 | 133600 | 5231214500 | 33850 | 33900 | 33900 | 33850 | 763 |
| 317 | 20230724 | 133500 | 5205384450 | 33900 | 33950 | 33950 | 33900 | 371 |
| 318 | 20230724 | 133400 | 5192806900 | 33900 | 34000 | 34000 | 33900 | 898 |
| 319 | 20230724 | 133300 | 5162319350 | 34050 | 34000 | 34050 | 34000 | 21 |
| 320 | 20230724 | 133200 | 5161605300 | 34050 | 34050 | 34050 | 34000 | 197 |
| 321 | 20230724 | 133100 | 5154904650 | 34050 | 34000 | 34050 | 34000 | 92 |
| 322 | 20230724 | 133000 | 5151776050 | 34000 | 34050 | 34100 | 34000 | 1005 |
| 323 | 20230724 | 132900 | 5117575500 | 34050 | 34100 | 34100 | 34050 | 85 |
| 324 | 20230724 | 132800 | 5114677050 | 34050 | 34050 | 34100 | 34050 | 844 |
| 325 | 20230724 | 132700 | 5085906900 | 34100 | 34100 | 34100 | 34050 | 124 |
| 326 | 20230724 | 132600 | 5081682000 | 34100 | 34100 | 34100 | 34100 | 79 |
| 327 | 20230724 | 132500 | 5078988100 | 34100 | 34100 | 34100 | 34100 | 220 |
| 328 | 20230724 | 132400 | 5071486100 | 34100 | 34050 | 34100 | 34050 | 328 |
| 329 | 20230724 | 132300 | 5060303900 | 34050 | 34000 | 34100 | 34000 | 480 |
| 330 | 20230724 | 132200 | 5043958950 | 34000 | 34000 | 34000 | 33950 | 740 |
| 331 | 20230724 | 132100 | 5018803450 | 33950 | 33950 | 33950 | 33900 | 451 |
| 332 | 20230724 | 132000 | 5003495750 | 33900 | 33900 | 33900 | 33900 | 82 |
| 333 | 20230724 | 131900 | 5000715950 | 33900 | 33950 | 33950 | 33900 | 361 |
| 334 | 20230724 | 131800 | 4988471000 | 33950 | 33850 | 33950 | 33850 | 514 |
| 335 | 20230724 | 131700 | 4971040150 | 33900 | 33900 | 33900 | 33850 | 70 |
| 336 | 20230724 | 131600 | 4968667650 | 33900 | 33900 | 33900 | 33900 | 609 |
| 337 | 20230724 | 131500 | 4948022550 | 33850 | 33900 | 33900 | 33850 | 144 |
| 338 | 20230724 | 131400 | 4943143500 | 33900 | 33900 | 33900 | 33900 | 48 |
| 339 | 20230724 | 131300 | 4941516300 | 33850 | 33950 | 33950 | 33850 | 294 |
| 340 | 20230724 | 131200 | 4931550350 | 33950 | 33950 | 34000 | 33950 | 298 |
| 341 | 20230724 | 131100 | 4921432650 | 33950 | 33950 | 33950 | 33950 | 230 |
| 342 | 20230724 | 131000 | 4913624150 | 33950 | 33950 | 34000 | 33950 | 644 |
| 343 | 20230724 | 130900 | 4891758100 | 34000 | 34000 | 34000 | 33950 | 126 |
| 344 | 20230724 | 130800 | 4887475200 | 33950 | 33950 | 34000 | 33950 | 137 |
| 345 | 20230724 | 130700 | 4882823550 | 33950 | 34000 | 34000 | 33950 | 174 |
| 346 | 20230724 | 130600 | 4876913750 | 33950 | 33950 | 34000 | 33950 | 122 |
| 347 | 20230724 | 130500 | 4872771800 | 33950 | 34000 | 34000 | 33950 | 73 |
| 348 | 20230724 | 130400 | 4870292000 | 34000 | 33950 | 34000 | 33950 | 91 |
| 349 | 20230724 | 130300 | 4867202000 | 34000 | 33950 | 34000 | 33950 | 110 |
| 350 | 20230724 | 130200 | 4863462550 | 33950 | 33950 | 33950 | 33950 | 214 |
| 351 | 20230724 | 130100 | 4856197250 | 34000 | 33950 | 34000 | 33900 | 231 |
| 352 | 20230724 | 130000 | 4848356500 | 33950 | 33900 | 33950 | 33900 | 144 |
| 353 | 20230724 | 125900 | 4843474400 | 33950 | 33900 | 33950 | 33900 | 125 |
| 354 | 20230724 | 125800 | 4839234600 | 33900 | 33950 | 33950 | 33900 | 423 |
| 355 | 20230724 | 125700 | 4824894800 | 33900 | 33900 | 33950 | 33850 | 365 |
| 356 | 20230724 | 125600 | 4812522000 | 33850 | 33950 | 33950 | 33850 | 404 |
| 357 | 20230724 | 125500 | 4798820400 | 33950 | 33900 | 33950 | 33900 | 144 |
| 358 | 20230724 | 125400 | 4793931650 | 33900 | 33900 | 33900 | 33850 | 295 |
| 359 | 20230724 | 125300 | 4783935800 | 33900 | 33900 | 33950 | 33900 | 4469 |
| 360 | 20230724 | 125200 | 4632424950 | 33900 | 33900 | 33900 | 33900 | 652 |
| 361 | 20230724 | 125100 | 4610322150 | 33900 | 33900 | 33900 | 33900 | 326 |
| 362 | 20230724 | 125000 | 4599270750 | 33900 | 33900 | 33900 | 33900 | 4 |
| 363 | 20230724 | 124900 | 4599135150 | 33900 | 33900 | 33900 | 33900 | 337 |
| 364 | 20230724 | 124800 | 4587710850 | 33900 | 33950 | 33950 | 33900 | 465 |
| 365 | 20230724 | 124700 | 4571940750 | 33950 | 33950 | 33950 | 33950 | 119 |
| 366 | 20230724 | 124600 | 4567900700 | 33950 | 33950 | 33950 | 33950 | 105 |
| 367 | 20230724 | 124500 | 4564335950 | 34000 | 34000 | 34000 | 33950 | 57 |
| 368 | 20230724 | 124400 | 4562398000 | 34000 | 34000 | 34000 | 33950 | 615 |
| 369 | 20230724 | 124300 | 4541494600 | 34000 | 34000 | 34000 | 34000 | 341 |
| 370 | 20230724 | 124200 | 4529900600 | 33950 | 34000 | 34000 | 33950 | 93 |
| 371 | 20230724 | 124100 | 4526741100 | 34000 | 34000 | 34000 | 34000 | 129 |
| 372 | 20230724 | 124000 | 4522355100 | 34000 | 33900 | 34000 | 33900 | 1753 |
| 373 | 20230724 | 123900 | 4462781250 | 33900 | 33900 | 33900 | 33900 | 22 |
| 374 | 20230724 | 123800 | 4462035450 | 33900 | 33900 | 33900 | 33850 | 147 |
| 375 | 20230724 | 123700 | 4457052500 | 33900 | 33750 | 33900 | 33750 | 230 |
| 376 | 20230724 | 123600 | 4449277900 | 33750 | 33800 | 33900 | 33750 | 362 |
| 377 | 20230724 | 123500 | 4437048600 | 33800 | 33850 | 33850 | 33800 | 802 |
| 378 | 20230724 | 123400 | 4409903500 | 33800 | 33750 | 33850 | 33700 | 4922 |
| 379 | 20230724 | 123300 | 4243778950 | 33750 | 33750 | 33750 | 33700 | 152 |
| 380 | 20230724 | 123200 | 4238656200 | 33750 | 33800 | 33800 | 33750 | 516 |
| 381 | 20230724 | 123100 | 4221229700 | 33800 | 33750 | 33800 | 33750 | 578 |
| 382 | 20230724 | 123000 | 4201694850 | 33750 | 33750 | 33800 | 33700 | 208 |
| 383 | 20230724 | 122900 | 4194680450 | 33700 | 33750 | 33750 | 33700 | 160 |
| 384 | 20230724 | 122800 | 4189286400 | 33750 | 33750 | 33750 | 33700 | 207 |
| 385 | 20230724 | 122700 | 4182302600 | 33700 | 33750 | 33750 | 33700 | 133 |
| 386 | 20230724 | 122600 | 4177816350 | 33700 | 33750 | 33750 | 33700 | 65 |
| 387 | 20230724 | 122500 | 4175624650 | 33700 | 33700 | 33700 | 33700 | 226 |
| 388 | 20230724 | 122400 | 4168008450 | 33750 | 33700 | 33750 | 33700 | 123 |
| 389 | 20230724 | 122300 | 4163858200 | 33700 | 33700 | 33700 | 33700 | 242 |
| 390 | 20230724 | 122200 | 4155702800 | 33700 | 33800 | 33800 | 33650 | 1336 |
| 391 | 20230724 | 122100 | 4110614000 | 33850 | 33850 | 33850 | 33850 | 244 |
| 392 | 20230724 | 122000 | 4102354600 | 33850 | 33850 | 33850 | 33850 | 0 |
| 393 | 20230724 | 121900 | 4102354600 | 33850 | 33850 | 33850 | 33800 | 179 |
| 394 | 20230724 | 121800 | 4096296950 | 33850 | 33850 | 33850 | 33850 | 90 |
| 395 | 20230724 | 121700 | 4093250450 | 33850 | 33850 | 33850 | 33850 | 66 |
| 396 | 20230724 | 121600 | 4091016350 | 33850 | 33850 | 33850 | 33850 | 80 |
| 397 | 20230724 | 121500 | 4088308350 | 33800 | 33850 | 33850 | 33800 | 238 |
| 398 | 20230724 | 121400 | 4080252200 | 33900 | 33850 | 33900 | 33850 | 50 |
| 399 | 20230724 | 121300 | 4078559300 | 33900 | 33900 | 33900 | 33900 | 0 |
| 400 | 20230724 | 121200 | 4078559300 | 33900 | 33850 | 33900 | 33800 | 333 |
| 401 | 20230724 | 121100 | 4067287450 | 33850 | 33950 | 33950 | 33850 | 423 |
| 402 | 20230724 | 121000 | 4052959600 | 33900 | 33750 | 33900 | 33750 | 4522 |
| 403 | 20230724 | 120900 | 3900112000 | 33800 | 33800 | 33800 | 33750 | 525 |
| 404 | 20230724 | 120800 | 3882368250 | 33750 | 33800 | 33800 | 33750 | 4 |
| 405 | 20230724 | 120700 | 3882233200 | 33800 | 33750 | 33800 | 33750 | 219 |
| 406 | 20230724 | 120600 | 3874839000 | 33750 | 33750 | 33750 | 33750 | 102 |
| 407 | 20230724 | 120500 | 3871396500 | 33750 | 33850 | 33850 | 33750 | 414 |
| 408 | 20230724 | 120400 | 3857401300 | 33850 | 33850 | 33850 | 33850 | 112 |
| 409 | 20230724 | 120300 | 3853610100 | 33850 | 33850 | 33850 | 33800 | 218 |
| 410 | 20230724 | 120200 | 3846240850 | 33800 | 33850 | 33850 | 33800 | 122 |
| 411 | 20230724 | 120100 | 3842111200 | 33850 | 33800 | 33850 | 33800 | 462 |
| 412 | 20230724 | 120000 | 3826491850 | 33800 | 33800 | 33800 | 33800 | 19 |
| 413 | 20230724 | 115900 | 3825849650 | 33800 | 33800 | 33800 | 33800 | 363 |
| 414 | 20230724 | 115800 | 3813580250 | 33800 | 33900 | 33900 | 33800 | 1118 |
| 415 | 20230724 | 115700 | 3775768700 | 33850 | 33900 | 33900 | 33850 | 64 |
| 416 | 20230724 | 115600 | 3773600600 | 33900 | 33900 | 33900 | 33900 | 32 |
| 417 | 20230724 | 115500 | 3772515800 | 33900 | 33900 | 33900 | 33900 | 19 |
| 418 | 20230724 | 115400 | 3771871700 | 33900 | 33900 | 33900 | 33900 | 82 |
| 419 | 20230724 | 115300 | 3769091900 | 33900 | 33900 | 33900 | 33850 | 183 |
| 420 | 20230724 | 115200 | 3762894200 | 33900 | 33900 | 33900 | 33900 | 245 |
| 421 | 20230724 | 115100 | 3754588700 | 33900 | 33850 | 33900 | 33850 | 81 |
| 422 | 20230724 | 115000 | 3751843650 | 33900 | 33900 | 33900 | 33850 | 495 |
| 423 | 20230724 | 114900 | 3735063250 | 33900 | 33950 | 33950 | 33900 | 311 |
| 424 | 20230724 | 114800 | 3724518800 | 33950 | 33950 | 33950 | 33950 | 26 |
| 425 | 20230724 | 114700 | 3723636100 | 33950 | 33900 | 33950 | 33900 | 94 |
| 426 | 20230724 | 114600 | 3720445850 | 33900 | 33950 | 33950 | 33900 | 349 |
| 427 | 20230724 | 114500 | 3708607750 | 33900 | 33950 | 33950 | 33900 | 30 |
| 428 | 20230724 | 114400 | 3707589550 | 33900 | 33950 | 33950 | 33900 | 72 |
| 429 | 20230724 | 114300 | 3705146800 | 33950 | 33900 | 33950 | 33900 | 153 |
| 430 | 20230724 | 114200 | 3699956950 | 33900 | 34000 | 34000 | 33900 | 162 |
| 431 | 20230724 | 114100 | 3694460750 | 34000 | 34000 | 34050 | 34000 | 649 |
| 432 | 20230724 | 114000 | 3672393250 | 34050 | 34100 | 34100 | 34050 | 507 |
| 433 | 20230724 | 113900 | 3655127350 | 34100 | 34100 | 34100 | 34100 | 52 |
| 434 | 20230724 | 113800 | 3653354150 | 34100 | 34100 | 34100 | 34050 | 145 |
| 435 | 20230724 | 113700 | 3648410150 | 34150 | 34150 | 34150 | 34150 | 50 |
| 436 | 20230724 | 113600 | 3646702650 | 34150 | 34100 | 34150 | 34100 | 330 |
| 437 | 20230724 | 113500 | 3635448950 | 34100 | 34100 | 34100 | 34100 | 372 |
| 438 | 20230724 | 113400 | 3622763750 | 34100 | 34100 | 34100 | 34100 | 45 |
| 439 | 20230724 | 113300 | 3621229250 | 34100 | 34000 | 34100 | 34000 | 35 |
| 440 | 20230724 | 113200 | 3620036000 | 34050 | 34000 | 34050 | 34000 | 109 |
| 441 | 20230724 | 113100 | 3616324850 | 34050 | 34000 | 34050 | 34000 | 398 |
| 442 | 20230724 | 113000 | 3602776750 | 34000 | 34050 | 34050 | 34000 | 211 |
| 443 | 20230724 | 112900 | 3595602050 | 34050 | 34150 | 34150 | 34050 | 1230 |
| 444 | 20230724 | 112800 | 3553686700 | 34150 | 34150 | 34150 | 34150 | 84 |
| 445 | 20230724 | 112700 | 3550818100 | 34100 | 34100 | 34100 | 34100 | 20 |
| 446 | 20230724 | 112600 | 3550136100 | 34150 | 34100 | 34150 | 34050 | 540 |
| 447 | 20230724 | 112500 | 3531719200 | 34100 | 34050 | 34100 | 34050 | 457 |
| 448 | 20230724 | 112400 | 3516141750 | 34050 | 34050 | 34050 | 34050 | 578 |
| 449 | 20230724 | 112300 | 3496460850 | 34050 | 34000 | 34050 | 34000 | 1100 |
| 450 | 20230724 | 112200 | 3459042250 | 34000 | 33900 | 34000 | 33900 | 1198 |
| 451 | 20230724 | 112100 | 3418404550 | 33900 | 33800 | 33900 | 33800 | 321 |
| 452 | 20230724 | 112000 | 3407538100 | 33800 | 33850 | 33850 | 33800 | 234 |
| 453 | 20230724 | 111900 | 3399620500 | 33850 | 33850 | 33850 | 33800 | 1253 |
| 454 | 20230724 | 111800 | 3357256400 | 33900 | 33850 | 33900 | 33850 | 704 |
| 455 | 20230724 | 111700 | 3333394250 | 33900 | 33900 | 33900 | 33900 | 44 |
| 456 | 20230724 | 111600 | 3331902650 | 33900 | 33850 | 33900 | 33850 | 232 |
| 457 | 20230724 | 111500 | 3324048950 | 33850 | 33900 | 33900 | 33850 | 329 |
| 458 | 20230724 | 111400 | 3312912050 | 33900 | 33850 | 33900 | 33850 | 527 |
| 459 | 20230724 | 111300 | 3295053950 | 33850 | 33950 | 33950 | 33800 | 1018 |
| 460 | 20230724 | 111200 | 3260565450 | 33900 | 33900 | 33900 | 33900 | 322 |
| 461 | 20230724 | 111100 | 3249649650 | 33900 | 33900 | 33900 | 33900 | 5 |
| 462 | 20230724 | 111000 | 3249480150 | 33900 | 33900 | 33900 | 33900 | 110 |
| 463 | 20230724 | 110900 | 3245751150 | 33900 | 33850 | 33900 | 33850 | 593 |
| 464 | 20230724 | 110800 | 3225677600 | 33850 | 33900 | 33900 | 33850 | 356 |
| 465 | 20230724 | 110700 | 3213612100 | 33900 | 33900 | 33950 | 33900 | 112 |
| 466 | 20230724 | 110600 | 3209812550 | 33950 | 33950 | 33950 | 33950 | 116 |
| 467 | 20230724 | 110500 | 3205874350 | 33950 | 33950 | 33950 | 33950 | 93 |
| 468 | 20230724 | 110400 | 3202717000 | 33950 | 33950 | 33950 | 33950 | 165 |
| 469 | 20230724 | 110300 | 3197115250 | 33950 | 33900 | 33950 | 33900 | 571 |
| 470 | 20230724 | 110200 | 3177753250 | 33850 | 33900 | 33900 | 33850 | 140 |
| 471 | 20230724 | 110100 | 3173013400 | 33900 | 33850 | 33900 | 33850 | 32 |
| 472 | 20230724 | 110000 | 3171929050 | 33850 | 33850 | 33850 | 33850 | 243 |
| 473 | 20230724 | 105900 | 3163703500 | 33850 | 33850 | 33900 | 33850 | 125 |
| 474 | 20230724 | 105800 | 3159469850 | 33900 | 33850 | 33900 | 33850 | 64 |
| 475 | 20230724 | 105700 | 3157300300 | 33850 | 33850 | 33850 | 33800 | 243 |
| 476 | 20230724 | 105600 | 3149075050 | 33850 | 33850 | 33850 | 33800 | 201 |
| 477 | 20230724 | 105500 | 3142272200 | 33800 | 33850 | 33850 | 33800 | 105 |
| 478 | 20230724 | 105400 | 3138723150 | 33800 | 33850 | 33850 | 33800 | 69 |
| 479 | 20230724 | 105300 | 3136387550 | 33850 | 33850 | 33900 | 33850 | 126 |
| 480 | 20230724 | 105200 | 3132121400 | 33900 | 33900 | 33950 | 33850 | 427 |
| 481 | 20230724 | 105100 | 3117641200 | 33900 | 33900 | 33950 | 33900 | 32 |
| 482 | 20230724 | 105000 | 3116555450 | 33900 | 33900 | 33950 | 33900 | 102 |
| 483 | 20230724 | 104900 | 3113097150 | 33900 | 33950 | 33950 | 33900 | 91 |
| 484 | 20230724 | 104800 | 3110007750 | 33950 | 33900 | 33950 | 33900 | 1140 |
| 485 | 20230724 | 104700 | 3071311300 | 33900 | 33900 | 33900 | 33900 | 127 |
| 486 | 20230724 | 104600 | 3067006000 | 33900 | 33900 | 33900 | 33900 | 215 |
| 487 | 20230724 | 104500 | 3059717500 | 33850 | 33850 | 33900 | 33850 | 62 |
| 488 | 20230724 | 104400 | 3057616550 | 33850 | 33750 | 33850 | 33750 | 360 |
| 489 | 20230724 | 104300 | 3045440800 | 33800 | 33750 | 33800 | 33750 | 156 |
| 490 | 20230724 | 104200 | 3040173000 | 33800 | 33800 | 33800 | 33750 | 223 |
| 491 | 20230724 | 104100 | 3032640100 | 33800 | 33800 | 33800 | 33800 | 121 |
| 492 | 20230724 | 104000 | 3028550300 | 33800 | 33800 | 33800 | 33800 | 35 |
| 493 | 20230724 | 103900 | 3027367300 | 33800 | 33800 | 33850 | 33800 | 296 |
| 494 | 20230724 | 103800 | 3017361900 | 33850 | 33850 | 33850 | 33800 | 193 |
| 495 | 20230724 | 103700 | 3010833150 | 33850 | 33850 | 33850 | 33850 | 16 |
| 496 | 20230724 | 103600 | 3010291550 | 33800 | 33900 | 33900 | 33800 | 1030 |
| 497 | 20230724 | 103500 | 2975421850 | 33950 | 33900 | 33950 | 33900 | 180 |
| 498 | 20230724 | 103400 | 2969318950 | 33950 | 33900 | 33950 | 33900 | 246 |
| 499 | 20230724 | 103300 | 2960969950 | 33900 | 33900 | 33950 | 33900 | 572 |
| 500 | 20230724 | 103200 | 2941575950 | 33900 | 33900 | 34000 | 33900 | 815 |
| 501 | 20230724 | 103100 | 2913935000 | 33850 | 33800 | 33850 | 33800 | 633 |
| 502 | 20230724 | 103000 | 2892514200 | 33800 | 33800 | 33800 | 33800 | 199 |
| 503 | 20230724 | 102900 | 2885788000 | 33800 | 33700 | 33800 | 33700 | 815 |
| 504 | 20230724 | 102800 | 2858295250 | 33700 | 33700 | 33700 | 33700 | 132 |
| 505 | 20230724 | 102700 | 2853846850 | 33700 | 33700 | 33700 | 33650 | 414 |
| 506 | 20230724 | 102600 | 2839911100 | 33650 | 33700 | 33700 | 33650 | 31 |
| 507 | 20230724 | 102500 | 2838866450 | 33650 | 33650 | 33650 | 33650 | 132 |
| 508 | 20230724 | 102400 | 2834424650 | 33600 | 33600 | 33650 | 33600 | 178 |
| 509 | 20230724 | 102300 | 2828437450 | 33550 | 33500 | 33550 | 33450 | 1098 |
| 510 | 20230724 | 102200 | 2791625350 | 33450 | 33450 | 33500 | 33400 | 709 |
| 511 | 20230724 | 102100 | 2767893250 | 33450 | 33600 | 33600 | 33400 | 1683 |
| 512 | 20230724 | 102000 | 2711498800 | 33600 | 33650 | 33650 | 33600 | 308 |
| 513 | 20230724 | 101900 | 2701142350 | 33650 | 33650 | 33650 | 33600 | 132 |
| 514 | 20230724 | 101800 | 2696704700 | 33650 | 33650 | 33650 | 33600 | 557 |
| 515 | 20230724 | 101700 | 2677981700 | 33650 | 33650 | 33650 | 33650 | 326 |
| 516 | 20230724 | 101600 | 2667011800 | 33650 | 33650 | 33700 | 33650 | 173 |
| 517 | 20230724 | 101500 | 2661189850 | 33650 | 33650 | 33650 | 33650 | 287 |
| 518 | 20230724 | 101400 | 2651532300 | 33650 | 33650 | 33650 | 33650 | 17 |
| 519 | 20230724 | 101300 | 2650960250 | 33650 | 33650 | 33650 | 33650 | 355 |
| 520 | 20230724 | 101200 | 2639014500 | 33650 | 33650 | 33650 | 33600 | 392 |
| 521 | 20230724 | 101100 | 2625823850 | 33650 | 33600 | 33700 | 33600 | 684 |
| 522 | 20230724 | 101000 | 2602809950 | 33600 | 33450 | 33600 | 33450 | 1057 |
| 523 | 20230724 | 100900 | 2567374400 | 33450 | 33450 | 33450 | 33400 | 175 |
| 524 | 20230724 | 100800 | 2561524050 | 33450 | 33400 | 33450 | 33400 | 453 |
| 525 | 20230724 | 100700 | 2546381900 | 33350 | 33250 | 33350 | 33250 | 1778 |
| 526 | 20230724 | 100600 | 2487146800 | 33250 | 33250 | 33300 | 33250 | 187 |
| 527 | 20230724 | 100500 | 2480928900 | 33250 | 33300 | 33300 | 33250 | 443 |
| 528 | 20230724 | 100400 | 2466189000 | 33300 | 33300 | 33300 | 33250 | 108 |
| 529 | 20230724 | 100300 | 2462593600 | 33300 | 33250 | 33300 | 33250 | 220 |
| 530 | 20230724 | 100200 | 2455277200 | 33250 | 33250 | 33300 | 33250 | 524 |
| 531 | 20230724 | 100100 | 2437852700 | 33250 | 33250 | 33250 | 33200 | 873 |
| 532 | 20230724 | 100000 | 2408860800 | 33250 | 33250 | 33300 | 33200 | 1064 |
| 533 | 20230724 | 095900 | 2373468700 | 33250 | 33250 | 33300 | 33250 | 1182 |
| 534 | 20230724 | 095800 | 2334166200 | 33300 | 33300 | 33300 | 33250 | 232 |
| 535 | 20230724 | 095700 | 2326442050 | 33250 | 33250 | 33300 | 33250 | 143 |
| 536 | 20230724 | 095600 | 2321682700 | 33300 | 33300 | 33300 | 33250 | 241 |
| 537 | 20230724 | 095500 | 2313659300 | 33300 | 33250 | 33300 | 33250 | 403 |
| 538 | 20230724 | 095400 | 2300259450 | 33250 | 33250 | 33300 | 33250 | 939 |
| 539 | 20230724 | 095300 | 2269034350 | 33250 | 33250 | 33300 | 33250 | 172 |
| 540 | 20230724 | 095200 | 2263314750 | 33250 | 33300 | 33300 | 33250 | 443 |
| 541 | 20230724 | 095100 | 2248583750 | 33250 | 33300 | 33300 | 33250 | 103 |
| 542 | 20230724 | 095000 | 2245155500 | 33300 | 33400 | 33400 | 33250 | 2825 |
| 543 | 20230724 | 094900 | 2151025400 | 33400 | 33400 | 33450 | 33350 | 218 |
| 544 | 20230724 | 094800 | 2143743750 | 33350 | 33400 | 33400 | 33350 | 567 |
| 545 | 20230724 | 094700 | 2124834250 | 33400 | 33350 | 33450 | 33350 | 271 |
| 546 | 20230724 | 094600 | 2115780700 | 33400 | 33300 | 33400 | 33300 | 1728 |
| 547 | 20230724 | 094500 | 2058146850 | 33350 | 33350 | 33350 | 33300 | 807 |
| 548 | 20230724 | 094400 | 2031234100 | 33300 | 33300 | 33350 | 33300 | 415 |
| 549 | 20230724 | 094300 | 2017405650 | 33350 | 33300 | 33350 | 33300 | 866 |
| 550 | 20230724 | 094200 | 1988529200 | 33350 | 33350 | 33350 | 33300 | 164 |
| 551 | 20230724 | 094100 | 1983060500 | 33350 | 33350 | 33350 | 33350 | 174 |
| 552 | 20230724 | 094000 | 1977257600 | 33350 | 33350 | 33350 | 33300 | 461 |
| 553 | 20230724 | 093900 | 1961903950 | 33350 | 33400 | 33400 | 33300 | 397 |
| 554 | 20230724 | 093800 | 1948669200 | 33350 | 33450 | 33450 | 33350 | 1602 |
| 555 | 20230724 | 093700 | 1895197000 | 33450 | 33400 | 33450 | 33400 | 279 |
| 556 | 20230724 | 093600 | 1885870750 | 33450 | 33400 | 33450 | 33400 | 201 |
| 557 | 20230724 | 093500 | 1879151900 | 33400 | 33400 | 33400 | 33400 | 356 |
| 558 | 20230724 | 093400 | 1867261500 | 33450 | 33500 | 33500 | 33400 | 683 |
| 559 | 20230724 | 093300 | 1844414850 | 33500 | 33600 | 33650 | 33500 | 258 |
| 560 | 20230724 | 093200 | 1835757450 | 33600 | 33500 | 33700 | 33500 | 587 |
| 561 | 20230724 | 093100 | 1816044250 | 33500 | 33450 | 33500 | 33450 | 282 |
| 562 | 20230724 | 093000 | 1806597350 | 33500 | 33450 | 33500 | 33450 | 116 |
| 563 | 20230724 | 092900 | 1802713800 | 33450 | 33450 | 33450 | 33400 | 3015 |
| 564 | 20230724 | 092800 | 1701971150 | 33450 | 33400 | 33450 | 33400 | 421 |
| 565 | 20230724 | 092700 | 1687907600 | 33400 | 33500 | 33500 | 33400 | 1293 |
| 566 | 20230724 | 092600 | 1644615550 | 33550 | 33500 | 33550 | 33500 | 219 |
| 567 | 20230724 | 092500 | 1637276150 | 33500 | 33500 | 33600 | 33500 | 255 |
| 568 | 20230724 | 092400 | 1628725000 | 33550 | 33400 | 33550 | 33400 | 749 |
| 569 | 20230724 | 092300 | 1603651000 | 33450 | 33400 | 33450 | 33400 | 365 |
| 570 | 20230724 | 092200 | 1591455100 | 33450 | 33400 | 33450 | 33400 | 586 |
| 571 | 20230724 | 092100 | 1571857150 | 33450 | 33450 | 33450 | 33400 | 393 |
| 572 | 20230724 | 092000 | 1558715300 | 33450 | 33450 | 33450 | 33350 | 2767 |
| 573 | 20230724 | 091900 | 1466265950 | 33450 | 33350 | 33450 | 33300 | 2337 |
| 574 | 20230724 | 091800 | 1388345650 | 33350 | 33350 | 33400 | 33300 | 684 |
| 575 | 20230724 | 091700 | 1365539050 | 33350 | 33500 | 33500 | 33350 | 3670 |
| 576 | 20230724 | 091600 | 1242931650 | 33500 | 33550 | 33550 | 33500 | 1763 |
| 577 | 20230724 | 091500 | 1183847900 | 33550 | 33550 | 33600 | 33550 | 548 |
| 578 | 20230724 | 091400 | 1165460450 | 33550 | 33600 | 33600 | 33550 | 208 |
| 579 | 20230724 | 091300 | 1158471700 | 33650 | 33650 | 33750 | 33600 | 1579 |
| 580 | 20230724 | 091200 | 1105328850 | 33600 | 33550 | 33600 | 33500 | 472 |
| 581 | 20230724 | 091100 | 1089481950 | 33550 | 33450 | 33600 | 33400 | 1381 |
| 582 | 20230724 | 091000 | 1043229150 | 33400 | 33450 | 33450 | 33400 | 2180 |
| 583 | 20230724 | 090900 | 970358950 | 33450 | 33550 | 33550 | 33400 | 4976 |
| 584 | 20230724 | 090800 | 803784950 | 33600 | 33600 | 33600 | 33550 | 1632 |
| 585 | 20230724 | 090700 | 749021350 | 33600 | 33600 | 33650 | 33550 | 239 |
| 586 | 20230724 | 090600 | 740990200 | 33600 | 33500 | 33600 | 33450 | 1460 |
| 587 | 20230724 | 090500 | 692068900 | 33550 | 33500 | 33650 | 33500 | 657 |
| 588 | 20230724 | 090400 | 670008000 | 33500 | 33500 | 33600 | 33400 | 3463 |
| 589 | 20230724 | 090300 | 553973100 | 33550 | 33850 | 33850 | 33500 | 6774 |
| 590 | 20230724 | 090200 | 325754750 | 33800 | 34000 | 34100 | 33800 | 2150 |
| 591 | 20230724 | 090100 | 252876650 | 33900 | 33850 | 33950 | 33700 | 2884 |
| 592 | 20230724 | 090000 | 155376000 | 33850 | 34400 | 34400 | 33700 | 4526 |