32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 3 | 20230724 | 185300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230724 | 185200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230724 | 185100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230724 | 185000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230724 | 184900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230724 | 184800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230724 | 184700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230724 | 184600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230724 | 184500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230724 | 184400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230724 | 184300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230724 | 184200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230724 | 184100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230724 | 184000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230724 | 183900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230724 | 183800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230724 | 183700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230724 | 183600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230724 | 183500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230724 | 183400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230724 | 183300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230724 | 183200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230724 | 183100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230724 | 183000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230724 | 182900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230724 | 182800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230724 | 182700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230724 | 182600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230724 | 182500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230724 | 182400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 33 | 20230724 | 182300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230724 | 182200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230724 | 182100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230724 | 182000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230724 | 181900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230724 | 181800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230724 | 181700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230724 | 181600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230724 | 181500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230724 | 181400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230724 | 181300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230724 | 181200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230724 | 181100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230724 | 181000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230724 | 180900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230724 | 180800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230724 | 180700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230724 | 180600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230724 | 180500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230724 | 180400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230724 | 180300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230724 | 180200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230724 | 180100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230724 | 180000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230724 | 175900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230724 | 175800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230724 | 175700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230724 | 175600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230724 | 175500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230724 | 175400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 63 | 20230724 | 175300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230724 | 175200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230724 | 175100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230724 | 175000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230724 | 174900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230724 | 174800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230724 | 174700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230724 | 174600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230724 | 174500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230724 | 174400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230724 | 174300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230724 | 174200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230724 | 174100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230724 | 174000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230724 | 173900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230724 | 173800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230724 | 173700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230724 | 173600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230724 | 173500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230724 | 173400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230724 | 173300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230724 | 173200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230724 | 173100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230724 | 173000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230724 | 172900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230724 | 172800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230724 | 172700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230724 | 172600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230724 | 172500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230724 | 172400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 93 | 20230724 | 172300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230724 | 172200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230724 | 172100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230724 | 172000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230724 | 171900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230724 | 171800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230724 | 171700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230724 | 171600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230724 | 171500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230724 | 171400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230724 | 171300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230724 | 171200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230724 | 171100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230724 | 171000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230724 | 170900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230724 | 170800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230724 | 170700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230724 | 170600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230724 | 170500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230724 | 170400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230724 | 170300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230724 | 170200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230724 | 170100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230724 | 170000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230724 | 165900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230724 | 165800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230724 | 165700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230724 | 165600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230724 | 165500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230724 | 165400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 123 | 20230724 | 165300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230724 | 165200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230724 | 165100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230724 | 165000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230724 | 164900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230724 | 164800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230724 | 164700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230724 | 164600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230724 | 164500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230724 | 164400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230724 | 164300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230724 | 164200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230724 | 164100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230724 | 164000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230724 | 163900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230724 | 163800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230724 | 163700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230724 | 163600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230724 | 163500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230724 | 163400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230724 | 163300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230724 | 163200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230724 | 163100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230724 | 163000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230724 | 162900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230724 | 162800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230724 | 162700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230724 | 162600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230724 | 162500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230724 | 162400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 153 | 20230724 | 162300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230724 | 162200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230724 | 162100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230724 | 162000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230724 | 161900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230724 | 161800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230724 | 161700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230724 | 161600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230724 | 161500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230724 | 161400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230724 | 161300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230724 | 161200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230724 | 161100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230724 | 161000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230724 | 160900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230724 | 160800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230724 | 160700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230724 | 160600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230724 | 160500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230724 | 160400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230724 | 160300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230724 | 160200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230724 | 160100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230724 | 160000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230724 | 155900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230724 | 155800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230724 | 155700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230724 | 155600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230724 | 155500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230724 | 155400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 183 | 20230724 | 155300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230724 | 155200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230724 | 155100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230724 | 155000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230724 | 154900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230724 | 154800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230724 | 154700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230724 | 154600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230724 | 154500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230724 | 154400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230724 | 154300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230724 | 154200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230724 | 154100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230724 | 154000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230724 | 153900 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230724 | 153800 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230724 | 153700 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230724 | 153600 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230724 | 153500 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230724 | 153400 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230724 | 153300 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230724 | 153200 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230724 | 153100 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230724 | 153000 | 4979415000 | 39800 | 39800 | 39800 | 39800 | 1507 |
| 207 | 20230724 | 152900 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20230724 | 152800 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20230724 | 152700 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20230724 | 152600 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20230724 | 152500 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20230724 | 152400 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 213 | 20230724 | 152300 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20230724 | 152200 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20230724 | 152100 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20230724 | 152000 | 4919436400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20230724 | 151900 | 4919436400 | 39750 | 39800 | 39900 | 39750 | 697 |
| 218 | 20230724 | 151800 | 4891691400 | 39800 | 39800 | 39900 | 39750 | 499 |
| 219 | 20230724 | 151700 | 4871822750 | 39900 | 39900 | 39950 | 39900 | 349 |
| 220 | 20230724 | 151600 | 4857897100 | 39950 | 39950 | 40000 | 39900 | 93 |
| 221 | 20230724 | 151500 | 4854180300 | 39950 | 39950 | 40000 | 39950 | 248 |
| 222 | 20230724 | 151400 | 4844272000 | 40000 | 39950 | 40000 | 39950 | 14 |
| 223 | 20230724 | 151300 | 4843712600 | 40000 | 40050 | 40050 | 39950 | 498 |
| 224 | 20230724 | 151200 | 4823782250 | 40000 | 39950 | 40000 | 39950 | 190 |
| 225 | 20230724 | 151100 | 4816183250 | 40000 | 40000 | 40000 | 40000 | 6 |
| 226 | 20230724 | 151000 | 4815943250 | 40000 | 39950 | 40000 | 39950 | 29 |
| 227 | 20230724 | 150900 | 4814784150 | 40000 | 39950 | 40000 | 39950 | 4 |
| 228 | 20230724 | 150800 | 4814624200 | 40050 | 40000 | 40050 | 40000 | 167 |
| 229 | 20230724 | 150700 | 4807944150 | 40000 | 39950 | 40000 | 39950 | 495 |
| 230 | 20230724 | 150600 | 4788163450 | 40050 | 40050 | 40050 | 40050 | 50 |
| 231 | 20230724 | 150500 | 4786160950 | 40050 | 40000 | 40050 | 39950 | 374 |
| 232 | 20230724 | 150400 | 4771201700 | 40000 | 40000 | 40000 | 40000 | 63 |
| 233 | 20230724 | 150300 | 4768681700 | 40050 | 40050 | 40050 | 40000 | 1023 |
| 234 | 20230724 | 150200 | 4727728250 | 40050 | 40050 | 40100 | 40050 | 221 |
| 235 | 20230724 | 150100 | 4718867200 | 40100 | 40100 | 40100 | 40100 | 365 |
| 236 | 20230724 | 150000 | 4704230700 | 40100 | 40150 | 40150 | 40100 | 189 |
| 237 | 20230724 | 145900 | 4696648450 | 40150 | 40150 | 40150 | 40150 | 28 |
| 238 | 20230724 | 145800 | 4695524250 | 40150 | 40150 | 40150 | 40100 | 52 |
| 239 | 20230724 | 145700 | 4693437400 | 40150 | 40150 | 40150 | 40100 | 27 |
| 240 | 20230724 | 145600 | 4692353400 | 40150 | 40150 | 40150 | 40150 | 27 |
| 241 | 20230724 | 145500 | 4691269350 | 40150 | 40100 | 40150 | 40100 | 27 |
| 242 | 20230724 | 145400 | 4690185350 | 40150 | 40150 | 40150 | 40150 | 27 |
| 243 | 20230724 | 145300 | 4689101300 | 40150 | 40150 | 40150 | 40050 | 396 |
| 244 | 20230724 | 145200 | 4673209000 | 40150 | 40200 | 40200 | 40100 | 152 |
| 245 | 20230724 | 145100 | 4667111100 | 40200 | 40200 | 40200 | 40150 | 524 |
| 246 | 20230724 | 145000 | 4646063550 | 40150 | 40200 | 40200 | 40150 | 108 |
| 247 | 20230724 | 144900 | 4641726100 | 40150 | 40150 | 40200 | 40150 | 97 |
| 248 | 20230724 | 144800 | 4637829800 | 40150 | 40100 | 40150 | 40100 | 350 |
| 249 | 20230724 | 144700 | 4623781050 | 40100 | 40100 | 40150 | 40050 | 279 |
| 250 | 20230724 | 144600 | 4612591650 | 40100 | 40100 | 40100 | 40100 | 143 |
| 251 | 20230724 | 144500 | 4606857350 | 40100 | 40100 | 40100 | 40050 | 38 |
| 252 | 20230724 | 144400 | 4605333950 | 40100 | 40100 | 40100 | 40050 | 50 |
| 253 | 20230724 | 144300 | 4603330100 | 40000 | 40050 | 40100 | 40000 | 164 |
| 254 | 20230724 | 144200 | 4596754800 | 40050 | 40050 | 40050 | 40050 | 93 |
| 255 | 20230724 | 144100 | 4593030150 | 40050 | 40100 | 40100 | 40050 | 26 |
| 256 | 20230724 | 144000 | 4591988150 | 40100 | 40100 | 40100 | 40050 | 186 |
| 257 | 20230724 | 143900 | 4584530850 | 40100 | 40100 | 40100 | 40100 | 26 |
| 258 | 20230724 | 143800 | 4583488250 | 40100 | 40000 | 40100 | 40000 | 275 |
| 259 | 20230724 | 143700 | 4572479650 | 40100 | 40050 | 40100 | 40000 | 63 |
| 260 | 20230724 | 143600 | 4569954600 | 40100 | 40050 | 40100 | 40050 | 56 |
| 261 | 20230724 | 143500 | 4567709700 | 40050 | 40050 | 40050 | 40050 | 26 |
| 262 | 20230724 | 143400 | 4566668400 | 40000 | 40050 | 40050 | 40000 | 219 |
| 263 | 20230724 | 143300 | 4557907050 | 40050 | 40050 | 40050 | 40050 | 75 |
| 264 | 20230724 | 143200 | 4554903300 | 40000 | 40050 | 40050 | 40000 | 34 |
| 265 | 20230724 | 143100 | 4553541950 | 40000 | 40000 | 40000 | 39950 | 156 |
| 266 | 20230724 | 143000 | 4547306800 | 40000 | 40000 | 40000 | 40000 | 32 |
| 267 | 20230724 | 142900 | 4546026800 | 40000 | 40000 | 40000 | 39950 | 41 |
| 268 | 20230724 | 142800 | 4544386850 | 39950 | 40000 | 40000 | 39950 | 29 |
| 269 | 20230724 | 142700 | 4543227000 | 39950 | 39950 | 40000 | 39950 | 27 |
| 270 | 20230724 | 142600 | 4542147650 | 40000 | 40000 | 40000 | 40000 | 28 |
| 271 | 20230724 | 142500 | 4541027650 | 40000 | 40000 | 40000 | 40000 | 36 |
| 272 | 20230724 | 142400 | 4539587650 | 40000 | 40000 | 40000 | 39950 | 84 |
| 273 | 20230724 | 142300 | 4536230600 | 40000 | 40000 | 40000 | 40000 | 31 |
| 274 | 20230724 | 142200 | 4534990600 | 40000 | 40000 | 40000 | 39950 | 47 |
| 275 | 20230724 | 142100 | 4533110850 | 40000 | 40100 | 40100 | 40000 | 26 |
| 276 | 20230724 | 142000 | 4532069450 | 40100 | 39950 | 40100 | 39950 | 101 |
| 277 | 20230724 | 141900 | 4528022350 | 39950 | 40050 | 40100 | 39950 | 155 |
| 278 | 20230724 | 141800 | 4521823200 | 40100 | 40100 | 40100 | 40100 | 26 |
| 279 | 20230724 | 141700 | 4520780600 | 39950 | 40150 | 40150 | 39950 | 30 |
| 280 | 20230724 | 141600 | 4519576300 | 40150 | 40100 | 40150 | 40050 | 180 |
| 281 | 20230724 | 141500 | 4512356350 | 40200 | 40100 | 40200 | 40100 | 120 |
| 282 | 20230724 | 141400 | 4507537500 | 40100 | 40000 | 40100 | 40000 | 347 |
| 283 | 20230724 | 141300 | 4493640200 | 39950 | 39950 | 39950 | 39950 | 26 |
| 284 | 20230724 | 141200 | 4492601500 | 39900 | 40050 | 40050 | 39900 | 48 |
| 285 | 20230724 | 141100 | 4490683100 | 39900 | 39900 | 39900 | 39900 | 1 |
| 286 | 20230724 | 141000 | 4490643200 | 39850 | 39850 | 40050 | 39850 | 127 |
| 287 | 20230724 | 140900 | 4485577000 | 39750 | 40000 | 40100 | 39750 | 398 |
| 288 | 20230724 | 140800 | 4469710950 | 40000 | 40000 | 40000 | 40000 | 28 |
| 289 | 20230724 | 140700 | 4468590950 | 40000 | 39950 | 40000 | 39950 | 160 |
| 290 | 20230724 | 140600 | 4462197650 | 40000 | 40000 | 40000 | 40000 | 7 |
| 291 | 20230724 | 140500 | 4461917650 | 40000 | 40000 | 40000 | 40000 | 20 |
| 292 | 20230724 | 140400 | 4461117650 | 40000 | 40000 | 40000 | 40000 | 206 |
| 293 | 20230724 | 140300 | 4452877650 | 40100 | 40100 | 40100 | 40100 | 133 |
| 294 | 20230724 | 140200 | 4447544350 | 40100 | 40100 | 40100 | 40100 | 9 |
| 295 | 20230724 | 140100 | 4447183450 | 40200 | 40200 | 40200 | 40200 | 1 |
| 296 | 20230724 | 140000 | 4447143250 | 40150 | 40100 | 40150 | 40100 | 2359 |
| 297 | 20230724 | 135900 | 4352511200 | 40050 | 40050 | 40050 | 40050 | 326 |
| 298 | 20230724 | 135800 | 4339454900 | 40050 | 39900 | 40050 | 39900 | 970 |
| 299 | 20230724 | 135700 | 4300688100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 300 | 20230724 | 135600 | 4300688100 | 39900 | 39900 | 39950 | 39900 | 101 |
| 301 | 20230724 | 135500 | 4296658150 | 39900 | 39750 | 39900 | 39750 | 302 |
| 302 | 20230724 | 135400 | 4284619650 | 39750 | 39750 | 39750 | 39750 | 1 |
| 303 | 20230724 | 135300 | 4284579900 | 39700 | 39700 | 39750 | 39700 | 142 |
| 304 | 20230724 | 135200 | 4278937100 | 39700 | 39650 | 39700 | 39650 | 21 |
| 305 | 20230724 | 135100 | 4278104400 | 39650 | 39800 | 39800 | 39650 | 179 |
| 306 | 20230724 | 135000 | 4270990150 | 39750 | 39700 | 39750 | 39700 | 86 |
| 307 | 20230724 | 134900 | 4267575850 | 39650 | 39700 | 39700 | 39650 | 342 |
| 308 | 20230724 | 134800 | 4254009750 | 39750 | 39750 | 39750 | 39750 | 169 |
| 309 | 20230724 | 134700 | 4247292000 | 39700 | 39700 | 39700 | 39700 | 108 |
| 310 | 20230724 | 134600 | 4243004400 | 39750 | 39750 | 39750 | 39750 | 16 |
| 311 | 20230724 | 134500 | 4242368400 | 39800 | 39800 | 39800 | 39600 | 63 |
| 312 | 20230724 | 134400 | 4239861200 | 39850 | 39850 | 39850 | 39850 | 80 |
| 313 | 20230724 | 134300 | 4236673200 | 39850 | 39600 | 39850 | 39550 | 1068 |
| 314 | 20230724 | 134200 | 4194423250 | 39900 | 39750 | 39900 | 39600 | 1325 |
| 315 | 20230724 | 134100 | 4141832650 | 39750 | 39850 | 39900 | 39750 | 802 |
| 316 | 20230724 | 134000 | 4109888950 | 39850 | 39850 | 39850 | 39850 | 142 |
| 317 | 20230724 | 133900 | 4104230250 | 39850 | 39900 | 39900 | 39850 | 913 |
| 318 | 20230724 | 133800 | 4067847150 | 39900 | 39900 | 39950 | 39900 | 1052 |
| 319 | 20230724 | 133700 | 4025853450 | 39900 | 39900 | 39950 | 39900 | 489 |
| 320 | 20230724 | 133600 | 4006340950 | 39950 | 39900 | 39950 | 39850 | 65 |
| 321 | 20230724 | 133500 | 4003746800 | 39900 | 40000 | 40000 | 39850 | 1486 |
| 322 | 20230724 | 133400 | 3944424300 | 39950 | 40000 | 40050 | 39950 | 801 |
| 323 | 20230724 | 133300 | 3912383900 | 40050 | 40100 | 40100 | 40050 | 325 |
| 324 | 20230724 | 133200 | 3899367550 | 40100 | 40100 | 40100 | 40100 | 131 |
| 325 | 20230724 | 133100 | 3894114450 | 40100 | 40100 | 40100 | 40050 | 74 |
| 326 | 20230724 | 133000 | 3891149350 | 40100 | 40150 | 40150 | 40050 | 280 |
| 327 | 20230724 | 132900 | 3879932400 | 40150 | 40200 | 40200 | 40100 | 1544 |
| 328 | 20230724 | 132800 | 3817933900 | 40200 | 40300 | 40300 | 40200 | 661 |
| 329 | 20230724 | 132700 | 3791321450 | 40300 | 40300 | 40350 | 40300 | 426 |
| 330 | 20230724 | 132600 | 3774153200 | 40300 | 40350 | 40350 | 40300 | 33 |
| 331 | 20230724 | 132500 | 3772823200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 332 | 20230724 | 132400 | 3772823200 | 40350 | 40350 | 40350 | 40350 | 124 |
| 333 | 20230724 | 132300 | 3767819800 | 40350 | 40300 | 40350 | 40300 | 92 |
| 334 | 20230724 | 132200 | 3764110500 | 40300 | 40300 | 40300 | 40300 | 32 |
| 335 | 20230724 | 132100 | 3762820900 | 40300 | 40250 | 40300 | 40250 | 122 |
| 336 | 20230724 | 132000 | 3757905400 | 40300 | 40300 | 40300 | 40300 | 1 |
| 337 | 20230724 | 131900 | 3757865100 | 40300 | 40250 | 40300 | 40250 | 264 |
| 338 | 20230724 | 131800 | 3747239050 | 40250 | 40250 | 40250 | 40250 | 423 |
| 339 | 20230724 | 131700 | 3730213300 | 40250 | 40250 | 40300 | 40250 | 75 |
| 340 | 20230724 | 131600 | 3727193550 | 40250 | 40300 | 40300 | 40250 | 59 |
| 341 | 20230724 | 131500 | 3724816200 | 40250 | 40250 | 40350 | 40250 | 155 |
| 342 | 20230724 | 131400 | 3718569850 | 40250 | 40250 | 40250 | 40250 | 162 |
| 343 | 20230724 | 131300 | 3712049350 | 40250 | 40300 | 40300 | 40250 | 290 |
| 344 | 20230724 | 131200 | 3700372650 | 40300 | 40350 | 40350 | 40300 | 191 |
| 345 | 20230724 | 131100 | 3692673850 | 40350 | 40350 | 40350 | 40350 | 415 |
| 346 | 20230724 | 131000 | 3675928600 | 40350 | 40400 | 40400 | 40350 | 3 |
| 347 | 20230724 | 130900 | 3675807450 | 40400 | 40350 | 40400 | 40350 | 117 |
| 348 | 20230724 | 130800 | 3671086400 | 40350 | 40350 | 40350 | 40350 | 65 |
| 349 | 20230724 | 130700 | 3668463650 | 40350 | 40350 | 40350 | 40350 | 119 |
| 350 | 20230724 | 130600 | 3663662000 | 40350 | 40400 | 40400 | 40350 | 52 |
| 351 | 20230724 | 130500 | 3661563750 | 40400 | 40400 | 40400 | 40400 | 444 |
| 352 | 20230724 | 130400 | 3643626150 | 40400 | 40400 | 40400 | 40400 | 1 |
| 353 | 20230724 | 130300 | 3643585750 | 40400 | 40400 | 40400 | 40400 | 291 |
| 354 | 20230724 | 130200 | 3631829350 | 40450 | 40450 | 40450 | 40400 | 2235 |
| 355 | 20230724 | 130100 | 3541474450 | 40400 | 40400 | 40400 | 40400 | 2538 |
| 356 | 20230724 | 130000 | 3438939250 | 40450 | 40400 | 40450 | 40400 | 689 |
| 357 | 20230724 | 125900 | 3411103050 | 40400 | 40300 | 40400 | 40300 | 327 |
| 358 | 20230724 | 125800 | 3397907650 | 40350 | 40350 | 40350 | 40300 | 123 |
| 359 | 20230724 | 125700 | 3392944800 | 40300 | 40300 | 40300 | 40250 | 567 |
| 360 | 20230724 | 125600 | 3370094850 | 40300 | 40300 | 40300 | 40250 | 290 |
| 361 | 20230724 | 125500 | 3358408100 | 40250 | 40250 | 40300 | 40250 | 11 |
| 362 | 20230724 | 125400 | 3357965300 | 40300 | 40250 | 40300 | 40250 | 224 |
| 363 | 20230724 | 125300 | 3348949250 | 40200 | 40200 | 40200 | 40200 | 2 |
| 364 | 20230724 | 125200 | 3348868850 | 40200 | 40200 | 40200 | 40150 | 254 |
| 365 | 20230724 | 125100 | 3338661550 | 40150 | 40150 | 40150 | 40150 | 1 |
| 366 | 20230724 | 125000 | 3338621400 | 40200 | 40200 | 40200 | 40200 | 226 |
| 367 | 20230724 | 124900 | 3329536200 | 40200 | 40250 | 40250 | 40200 | 129 |
| 368 | 20230724 | 124800 | 3324347900 | 40200 | 40200 | 40200 | 40200 | 119 |
| 369 | 20230724 | 124700 | 3319564100 | 40250 | 40250 | 40250 | 40200 | 177 |
| 370 | 20230724 | 124600 | 3312448400 | 40250 | 40250 | 40250 | 40250 | 73 |
| 371 | 20230724 | 124500 | 3309510150 | 40250 | 40200 | 40250 | 40200 | 77 |
| 372 | 20230724 | 124400 | 3306411300 | 40250 | 40200 | 40250 | 40200 | 138 |
| 373 | 20230724 | 124300 | 3300856850 | 40250 | 40250 | 40250 | 40250 | 150 |
| 374 | 20230724 | 124200 | 3294819350 | 40200 | 40200 | 40200 | 40200 | 18 |
| 375 | 20230724 | 124100 | 3294095750 | 40200 | 40250 | 40250 | 40200 | 150 |
| 376 | 20230724 | 124000 | 3288058350 | 40250 | 40250 | 40250 | 40250 | 128 |
| 377 | 20230724 | 123900 | 3282906350 | 40250 | 40200 | 40250 | 40200 | 143 |
| 378 | 20230724 | 123800 | 3277150700 | 40200 | 40150 | 40200 | 40150 | 296 |
| 379 | 20230724 | 123700 | 3265257100 | 40150 | 40150 | 40150 | 40100 | 52 |
| 380 | 20230724 | 123600 | 3263169350 | 40150 | 40150 | 40150 | 40100 | 112 |
| 381 | 20230724 | 123500 | 3258672600 | 40100 | 40150 | 40200 | 40100 | 132 |
| 382 | 20230724 | 123400 | 3253371350 | 40200 | 40200 | 40200 | 40200 | 10 |
| 383 | 20230724 | 123300 | 3252969350 | 40150 | 40100 | 40150 | 40100 | 151 |
| 384 | 20230724 | 123200 | 3246911200 | 40150 | 40200 | 40250 | 40150 | 466 |
| 385 | 20230724 | 123100 | 3228182050 | 40250 | 40250 | 40250 | 40250 | 4 |
| 386 | 20230724 | 123000 | 3228021050 | 40300 | 40300 | 40300 | 40200 | 192 |
| 387 | 20230724 | 122900 | 3220287450 | 40300 | 40300 | 40300 | 40300 | 95 |
| 388 | 20230724 | 122800 | 3216458950 | 40300 | 40300 | 40300 | 40250 | 520 |
| 389 | 20230724 | 122700 | 3195510550 | 40300 | 40250 | 40300 | 40250 | 596 |
| 390 | 20230724 | 122600 | 3171493000 | 40250 | 40200 | 40250 | 40200 | 206 |
| 391 | 20230724 | 122500 | 3163211500 | 40200 | 40250 | 40250 | 40200 | 149 |
| 392 | 20230724 | 122400 | 3157214400 | 40250 | 40250 | 40250 | 40250 | 1 |
| 393 | 20230724 | 122300 | 3157174150 | 40250 | 40250 | 40250 | 40250 | 131 |
| 394 | 20230724 | 122200 | 3151901400 | 40250 | 40200 | 40300 | 40200 | 255 |
| 395 | 20230724 | 122100 | 3141637650 | 40200 | 40150 | 40250 | 40150 | 30 |
| 396 | 20230724 | 122000 | 3140431700 | 40200 | 40150 | 40200 | 40150 | 30 |
| 397 | 20230724 | 121900 | 3139225850 | 40200 | 40150 | 40200 | 40150 | 36 |
| 398 | 20230724 | 121800 | 3137778950 | 40150 | 40150 | 40200 | 40150 | 249 |
| 399 | 20230724 | 121700 | 3127776050 | 40200 | 40200 | 40200 | 40200 | 58 |
| 400 | 20230724 | 121600 | 3125444450 | 40200 | 40200 | 40200 | 40200 | 33 |
| 401 | 20230724 | 121500 | 3124117850 | 40200 | 40200 | 40200 | 40150 | 32 |
| 402 | 20230724 | 121400 | 3122832350 | 40150 | 40150 | 40150 | 40100 | 211 |
| 403 | 20230724 | 121300 | 3114369700 | 40150 | 40100 | 40150 | 40100 | 39 |
| 404 | 20230724 | 121200 | 3112805300 | 40100 | 40200 | 40200 | 40100 | 6 |
| 405 | 20230724 | 121100 | 3112564400 | 40150 | 40150 | 40150 | 40150 | 141 |
| 406 | 20230724 | 121000 | 3106903250 | 40150 | 40200 | 40200 | 40150 | 551 |
| 407 | 20230724 | 120900 | 3084755550 | 40150 | 40200 | 40200 | 40150 | 8 |
| 408 | 20230724 | 120800 | 3084434100 | 40200 | 40200 | 40200 | 40200 | 21 |
| 409 | 20230724 | 120700 | 3083589900 | 40200 | 40200 | 40200 | 40200 | 163 |
| 410 | 20230724 | 120600 | 3077037300 | 40200 | 40150 | 40200 | 40150 | 203 |
| 411 | 20230724 | 120500 | 3068876850 | 40200 | 40200 | 40200 | 40200 | 13 |
| 412 | 20230724 | 120400 | 3068354250 | 40150 | 40150 | 40150 | 40150 | 4 |
| 413 | 20230724 | 120300 | 3068193650 | 40100 | 40150 | 40200 | 40100 | 54 |
| 414 | 20230724 | 120200 | 3066024600 | 40150 | 40100 | 40150 | 40050 | 481 |
| 415 | 20230724 | 120100 | 3046722900 | 40100 | 40050 | 40100 | 40050 | 218 |
| 416 | 20230724 | 120000 | 3037981250 | 40100 | 40100 | 40100 | 40100 | 254 |
| 417 | 20230724 | 115900 | 3027795850 | 40100 | 40100 | 40100 | 40100 | 36 |
| 418 | 20230724 | 115800 | 3026352250 | 40100 | 40050 | 40100 | 40050 | 316 |
| 419 | 20230724 | 115700 | 3013690650 | 40100 | 40100 | 40100 | 40100 | 24 |
| 420 | 20230724 | 115600 | 3012728250 | 40050 | 40100 | 40100 | 40050 | 49 |
| 421 | 20230724 | 115500 | 3010765250 | 40100 | 40100 | 40100 | 40050 | 185 |
| 422 | 20230724 | 115400 | 3003351550 | 40050 | 40200 | 40200 | 40050 | 1378 |
| 423 | 20230724 | 115300 | 2948012350 | 40200 | 40200 | 40200 | 40200 | 61 |
| 424 | 20230724 | 115200 | 2945560150 | 40200 | 40250 | 40250 | 40200 | 576 |
| 425 | 20230724 | 115100 | 2922380400 | 40250 | 40250 | 40250 | 40200 | 1232 |
| 426 | 20230724 | 115000 | 2872795800 | 40200 | 40250 | 40250 | 40200 | 52 |
| 427 | 20230724 | 114900 | 2870705300 | 40200 | 40250 | 40250 | 40200 | 196 |
| 428 | 20230724 | 114800 | 2862826050 | 40250 | 40050 | 40250 | 40050 | 1850 |
| 429 | 20230724 | 114700 | 2788474050 | 40150 | 40100 | 40150 | 40050 | 431 |
| 430 | 20230724 | 114600 | 2771189350 | 40100 | 40050 | 40100 | 40050 | 302 |
| 431 | 20230724 | 114500 | 2759092250 | 40050 | 40100 | 40100 | 40050 | 13 |
| 432 | 20230724 | 114400 | 2758571550 | 40050 | 40000 | 40050 | 40000 | 407 |
| 433 | 20230724 | 114300 | 2742282900 | 40000 | 39950 | 40000 | 39950 | 6 |
| 434 | 20230724 | 114200 | 2742043150 | 39950 | 40000 | 40000 | 39950 | 161 |
| 435 | 20230724 | 114100 | 2735603650 | 40000 | 40050 | 40050 | 40000 | 337 |
| 436 | 20230724 | 114000 | 2722119650 | 40000 | 40000 | 40050 | 40000 | 100 |
| 437 | 20230724 | 113900 | 2718119150 | 40050 | 40050 | 40050 | 40050 | 51 |
| 438 | 20230724 | 113800 | 2716076600 | 40000 | 40050 | 40050 | 40000 | 193 |
| 439 | 20230724 | 113700 | 2708352500 | 40050 | 40000 | 40050 | 40000 | 91 |
| 440 | 20230724 | 113600 | 2704710250 | 40050 | 40000 | 40050 | 40000 | 19 |
| 441 | 20230724 | 113500 | 2703950150 | 40000 | 40000 | 40000 | 40000 | 155 |
| 442 | 20230724 | 113400 | 2697750150 | 40000 | 40050 | 40050 | 40000 | 103 |
| 443 | 20230724 | 113300 | 2693625150 | 40050 | 40050 | 40050 | 40050 | 0 |
| 444 | 20230724 | 113200 | 2693625150 | 40050 | 40000 | 40050 | 40000 | 12 |
| 445 | 20230724 | 113100 | 2693144600 | 40050 | 40000 | 40050 | 40000 | 96 |
| 446 | 20230724 | 113000 | 2689304550 | 40050 | 40050 | 40050 | 40050 | 22 |
| 447 | 20230724 | 112900 | 2688423450 | 40050 | 40050 | 40050 | 40050 | 15 |
| 448 | 20230724 | 112800 | 2687822700 | 40050 | 40050 | 40050 | 40050 | 1 |
| 449 | 20230724 | 112700 | 2687782650 | 40050 | 40050 | 40050 | 40050 | 133 |
| 450 | 20230724 | 112600 | 2682456000 | 40100 | 40050 | 40100 | 40050 | 151 |
| 451 | 20230724 | 112500 | 2676404950 | 40050 | 40050 | 40050 | 40000 | 655 |
| 452 | 20230724 | 112400 | 2650190050 | 40100 | 40150 | 40150 | 40100 | 480 |
| 453 | 20230724 | 112300 | 2630942000 | 40100 | 40100 | 40100 | 40100 | 3 |
| 454 | 20230724 | 112200 | 2630821700 | 40100 | 40100 | 40150 | 40100 | 4 |
| 455 | 20230724 | 112100 | 2630661200 | 40150 | 40150 | 40150 | 40100 | 445 |
| 456 | 20230724 | 112000 | 2612800750 | 40150 | 40100 | 40200 | 40100 | 662 |
| 457 | 20230724 | 111900 | 2586218750 | 40100 | 40100 | 40150 | 40100 | 206 |
| 458 | 20230724 | 111800 | 2577957950 | 40150 | 40100 | 40150 | 40050 | 218 |
| 459 | 20230724 | 111700 | 2569222650 | 40100 | 40050 | 40100 | 40050 | 102 |
| 460 | 20230724 | 111600 | 2565137500 | 40050 | 40050 | 40050 | 40050 | 51 |
| 461 | 20230724 | 111500 | 2563094950 | 40050 | 40050 | 40050 | 40050 | 32 |
| 462 | 20230724 | 111400 | 2561813350 | 40050 | 40050 | 40050 | 40000 | 26 |
| 463 | 20230724 | 111300 | 2560772300 | 40050 | 40050 | 40050 | 40050 | 51 |
| 464 | 20230724 | 111200 | 2558729750 | 40000 | 39850 | 40000 | 39850 | 605 |
| 465 | 20230724 | 111100 | 2534540200 | 39850 | 39900 | 39900 | 39850 | 47 |
| 466 | 20230724 | 111000 | 2532665050 | 39900 | 39900 | 39900 | 39900 | 111 |
| 467 | 20230724 | 110900 | 2528236150 | 39900 | 39800 | 39900 | 39800 | 3 |
| 468 | 20230724 | 110800 | 2528116650 | 39800 | 39800 | 39800 | 39750 | 168 |
| 469 | 20230724 | 110700 | 2521435750 | 39750 | 39800 | 39950 | 39750 | 640 |
| 470 | 20230724 | 110600 | 2495975150 | 39950 | 39950 | 39950 | 39800 | 428 |
| 471 | 20230724 | 110500 | 2478910350 | 39900 | 39950 | 39950 | 39900 | 7 |
| 472 | 20230724 | 110400 | 2478630800 | 39950 | 39900 | 39950 | 39850 | 187 |
| 473 | 20230724 | 110300 | 2471165200 | 39900 | 39900 | 39950 | 39850 | 2233 |
| 474 | 20230724 | 110200 | 2382176050 | 39900 | 39900 | 39900 | 39900 | 29 |
| 475 | 20230724 | 110100 | 2381018950 | 39900 | 39900 | 39900 | 39900 | 130 |
| 476 | 20230724 | 110000 | 2375831950 | 39950 | 39950 | 39950 | 39900 | 105 |
| 477 | 20230724 | 105900 | 2371642200 | 39950 | 39950 | 39950 | 39950 | 262 |
| 478 | 20230724 | 105800 | 2361175300 | 39950 | 39900 | 39950 | 39900 | 75 |
| 479 | 20230724 | 105700 | 2358182650 | 39950 | 39900 | 39950 | 39850 | 565 |
| 480 | 20230724 | 105600 | 2335641500 | 39850 | 39900 | 39900 | 39850 | 252 |
| 481 | 20230724 | 105500 | 2325587200 | 39900 | 40000 | 40000 | 39900 | 102 |
| 482 | 20230724 | 105400 | 2321513500 | 40000 | 40050 | 40050 | 40000 | 1022 |
| 483 | 20230724 | 105300 | 2280594300 | 40100 | 40100 | 40100 | 40050 | 538 |
| 484 | 20230724 | 105200 | 2259047150 | 40100 | 40050 | 40100 | 40050 | 185 |
| 485 | 20230724 | 105100 | 2251629400 | 40200 | 40150 | 40200 | 40150 | 187 |
| 486 | 20230724 | 105000 | 2244112500 | 40200 | 40100 | 40200 | 40100 | 724 |
| 487 | 20230724 | 104900 | 2215043950 | 40100 | 40050 | 40100 | 40050 | 746 |
| 488 | 20230724 | 104800 | 2185146650 | 40050 | 40050 | 40050 | 40050 | 101 |
| 489 | 20230724 | 104700 | 2181101600 | 40100 | 40100 | 40100 | 40100 | 106 |
| 490 | 20230724 | 104600 | 2176851000 | 40100 | 40050 | 40100 | 40050 | 93 |
| 491 | 20230724 | 104500 | 2173122350 | 40050 | 40050 | 40050 | 40050 | 141 |
| 492 | 20230724 | 104400 | 2167475300 | 40000 | 40000 | 40000 | 40000 | 504 |
| 493 | 20230724 | 104300 | 2147315300 | 39900 | 39900 | 40000 | 39900 | 939 |
| 494 | 20230724 | 104200 | 2109817900 | 40000 | 39950 | 40000 | 39950 | 199 |
| 495 | 20230724 | 104100 | 2101866700 | 40050 | 40050 | 40050 | 40050 | 0 |
| 496 | 20230724 | 104000 | 2101866700 | 40050 | 40000 | 40100 | 39900 | 528 |
| 497 | 20230724 | 103900 | 2080772950 | 40100 | 40100 | 40100 | 40050 | 580 |
| 498 | 20230724 | 103800 | 2057527100 | 40100 | 40100 | 40100 | 40100 | 54 |
| 499 | 20230724 | 103700 | 2055361700 | 40150 | 40200 | 40200 | 40150 | 335 |
| 500 | 20230724 | 103600 | 2041906550 | 40200 | 40200 | 40200 | 40150 | 3399 |
| 501 | 20230724 | 103500 | 1905293950 | 40250 | 40200 | 40250 | 40150 | 1122 |
| 502 | 20230724 | 103400 | 1860191000 | 40200 | 40150 | 40200 | 40150 | 213 |
| 503 | 20230724 | 103300 | 1851638500 | 40150 | 40100 | 40150 | 40000 | 1497 |
| 504 | 20230724 | 103200 | 1791591600 | 40100 | 40000 | 40100 | 40000 | 192 |
| 505 | 20230724 | 103100 | 1783905200 | 40100 | 40000 | 40100 | 40000 | 448 |
| 506 | 20230724 | 103000 | 1765956500 | 39950 | 40000 | 40000 | 39950 | 112 |
| 507 | 20230724 | 102900 | 1761482050 | 40000 | 40000 | 40000 | 40000 | 187 |
| 508 | 20230724 | 102800 | 1754002050 | 39950 | 39950 | 39950 | 39950 | 43 |
| 509 | 20230724 | 102700 | 1752284200 | 39950 | 39850 | 39950 | 39850 | 543 |
| 510 | 20230724 | 102600 | 1730616600 | 39850 | 39900 | 39900 | 39850 | 304 |
| 511 | 20230724 | 102500 | 1718490500 | 39900 | 39900 | 39900 | 39900 | 100 |
| 512 | 20230724 | 102400 | 1714500500 | 39900 | 39850 | 39900 | 39850 | 460 |
| 513 | 20230724 | 102300 | 1696149050 | 39900 | 39900 | 39950 | 39900 | 433 |
| 514 | 20230724 | 102200 | 1678872300 | 39900 | 40000 | 40000 | 39900 | 546 |
| 515 | 20230724 | 102100 | 1657035450 | 40000 | 40050 | 40100 | 40000 | 1251 |
| 516 | 20230724 | 102000 | 1606883250 | 40100 | 40100 | 40100 | 40100 | 798 |
| 517 | 20230724 | 101900 | 1574883450 | 40100 | 40050 | 40100 | 40050 | 201 |
| 518 | 20230724 | 101800 | 1566824750 | 40100 | 40100 | 40150 | 40100 | 183 |
| 519 | 20230724 | 101700 | 1559485950 | 40100 | 40000 | 40100 | 40000 | 1219 |
| 520 | 20230724 | 101600 | 1510677450 | 39950 | 39850 | 39950 | 39850 | 350 |
| 521 | 20230724 | 101500 | 1496716100 | 39850 | 39950 | 39950 | 39850 | 38 |
| 522 | 20230724 | 101400 | 1495200750 | 40000 | 40000 | 40000 | 39950 | 487 |
| 523 | 20230724 | 101300 | 1475724500 | 40000 | 40000 | 40000 | 40000 | 606 |
| 524 | 20230724 | 101200 | 1451484500 | 40050 | 39750 | 40050 | 39750 | 1880 |
| 525 | 20230724 | 101100 | 1376335500 | 39750 | 39600 | 39750 | 39600 | 900 |
| 526 | 20230724 | 101000 | 1340657650 | 39600 | 39550 | 39600 | 39550 | 81 |
| 527 | 20230724 | 100900 | 1337452650 | 39550 | 39550 | 39550 | 39550 | 139 |
| 528 | 20230724 | 100800 | 1331955200 | 39500 | 39500 | 39500 | 39500 | 119 |
| 529 | 20230724 | 100700 | 1327254700 | 39450 | 39400 | 39450 | 39400 | 3 |
| 530 | 20230724 | 100600 | 1327136400 | 39400 | 39400 | 39400 | 39400 | 53 |
| 531 | 20230724 | 100500 | 1325048200 | 39400 | 39400 | 39400 | 39400 | 78 |
| 532 | 20230724 | 100400 | 1321975000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 533 | 20230724 | 100300 | 1321975000 | 39350 | 39350 | 39350 | 39350 | 263 |
| 534 | 20230724 | 100200 | 1311625950 | 39350 | 39500 | 39500 | 39350 | 184 |
| 535 | 20230724 | 100100 | 1304377300 | 39500 | 39500 | 39500 | 39500 | 0 |
| 536 | 20230724 | 100000 | 1304377300 | 39500 | 39450 | 39600 | 39450 | 92 |
| 537 | 20230724 | 095900 | 1300746100 | 39400 | 39600 | 39600 | 39400 | 201 |
| 538 | 20230724 | 095800 | 1292801000 | 39600 | 39400 | 39800 | 39400 | 533 |
| 539 | 20230724 | 095700 | 1271656600 | 39400 | 39350 | 39400 | 39350 | 114 |
| 540 | 20230724 | 095600 | 1267170000 | 39300 | 39300 | 39350 | 39300 | 87 |
| 541 | 20230724 | 095500 | 1263749150 | 39300 | 39350 | 39350 | 39300 | 593 |
| 542 | 20230724 | 095400 | 1240418250 | 39350 | 39400 | 39400 | 39350 | 361 |
| 543 | 20230724 | 095300 | 1226212350 | 39350 | 39350 | 39350 | 39350 | 215 |
| 544 | 20230724 | 095200 | 1217752100 | 39400 | 39350 | 39400 | 39350 | 111 |
| 545 | 20230724 | 095100 | 1213382000 | 39350 | 39350 | 39350 | 39350 | 25 |
| 546 | 20230724 | 095000 | 1212398250 | 39350 | 39550 | 39550 | 39350 | 91 |
| 547 | 20230724 | 094900 | 1208806800 | 39550 | 39350 | 39550 | 39350 | 371 |
| 548 | 20230724 | 094800 | 1194168050 | 39350 | 39300 | 39450 | 39300 | 30 |
| 549 | 20230724 | 094700 | 1192985700 | 39250 | 39250 | 39250 | 39250 | 349 |
| 550 | 20230724 | 094600 | 1179287450 | 39250 | 39300 | 39300 | 39250 | 70 |
| 551 | 20230724 | 094500 | 1176538550 | 39250 | 39250 | 39250 | 39250 | 27 |
| 552 | 20230724 | 094400 | 1175478800 | 39500 | 39450 | 39500 | 39250 | 601 |
| 553 | 20230724 | 094300 | 1151769550 | 39450 | 39500 | 39500 | 39300 | 275 |
| 554 | 20230724 | 094200 | 1140910350 | 39450 | 39250 | 39450 | 39250 | 559 |
| 555 | 20230724 | 094100 | 1118915700 | 39200 | 39200 | 39200 | 39200 | 0 |
| 556 | 20230724 | 094000 | 1118915700 | 39200 | 39200 | 39200 | 39200 | 46 |
| 557 | 20230724 | 093900 | 1117112500 | 39200 | 39200 | 39200 | 39150 | 89 |
| 558 | 20230724 | 093800 | 1113627000 | 39200 | 39150 | 39200 | 39050 | 1461 |
| 559 | 20230724 | 093700 | 1056494300 | 39150 | 39150 | 39150 | 39150 | 5 |
| 560 | 20230724 | 093600 | 1056298550 | 39150 | 39150 | 39200 | 39150 | 414 |
| 561 | 20230724 | 093500 | 1040089950 | 39150 | 39200 | 39200 | 39150 | 38 |
| 562 | 20230724 | 093400 | 1038601800 | 39150 | 39150 | 39150 | 39150 | 260 |
| 563 | 20230724 | 093300 | 1028422800 | 39100 | 39250 | 39250 | 39100 | 482 |
| 564 | 20230724 | 093200 | 1009534950 | 39250 | 39150 | 39250 | 39150 | 192 |
| 565 | 20230724 | 093100 | 1002007000 | 39150 | 39150 | 39150 | 39100 | 888 |
| 566 | 20230724 | 093000 | 967246300 | 39150 | 39200 | 39200 | 39150 | 80 |
| 567 | 20230724 | 092900 | 964110850 | 39200 | 39200 | 39200 | 39200 | 52 |
| 568 | 20230724 | 092800 | 962072450 | 39200 | 39250 | 39250 | 39150 | 321 |
| 569 | 20230724 | 092700 | 949474950 | 39200 | 39150 | 39250 | 39150 | 334 |
| 570 | 20230724 | 092600 | 936383500 | 39150 | 39150 | 39200 | 39150 | 79 |
| 571 | 20230724 | 092500 | 933290550 | 39150 | 39050 | 39150 | 39050 | 323 |
| 572 | 20230724 | 092400 | 920654700 | 39050 | 39050 | 39100 | 39050 | 425 |
| 573 | 20230724 | 092300 | 904058350 | 39150 | 39050 | 39150 | 39050 | 564 |
| 574 | 20230724 | 092200 | 882020150 | 39000 | 39050 | 39050 | 39000 | 137 |
| 575 | 20230724 | 092100 | 876670500 | 39050 | 39100 | 39100 | 39050 | 100 |
| 576 | 20230724 | 092000 | 872764100 | 39200 | 39000 | 39200 | 39000 | 571 |
| 577 | 20230724 | 091900 | 850476650 | 39000 | 39050 | 39050 | 39000 | 112 |
| 578 | 20230724 | 091800 | 846108000 | 39100 | 39250 | 39250 | 39100 | 1004 |
| 579 | 20230724 | 091700 | 806754500 | 39250 | 39300 | 39350 | 39250 | 193 |
| 580 | 20230724 | 091600 | 799163700 | 39250 | 39250 | 39250 | 39250 | 44 |
| 581 | 20230724 | 091500 | 797436700 | 39200 | 39200 | 39250 | 39200 | 39 |
| 582 | 20230724 | 091400 | 795907800 | 39250 | 39200 | 39300 | 39200 | 581 |
| 583 | 20230724 | 091300 | 773105800 | 39150 | 39050 | 39150 | 39050 | 2425 |
| 584 | 20230724 | 091200 | 678380450 | 39050 | 38950 | 39100 | 38950 | 1090 |
| 585 | 20230724 | 091100 | 635840850 | 38950 | 39100 | 39100 | 38900 | 3213 |
| 586 | 20230724 | 091000 | 510651050 | 39100 | 39100 | 39100 | 39050 | 435 |
| 587 | 20230724 | 090900 | 493643000 | 39150 | 39050 | 39150 | 39050 | 686 |
| 588 | 20230724 | 090800 | 466843900 | 39050 | 39150 | 39200 | 39050 | 672 |
| 589 | 20230724 | 090700 | 440569550 | 39150 | 39200 | 39200 | 39150 | 238 |
| 590 | 20230724 | 090600 | 431250300 | 39200 | 39200 | 39250 | 39200 | 518 |
| 591 | 20230724 | 090500 | 410941250 | 39200 | 38950 | 39200 | 38950 | 1542 |
| 592 | 20230724 | 090400 | 350712850 | 39000 | 39050 | 39150 | 39000 | 3557 |
| 593 | 20230724 | 090300 | 211904750 | 39050 | 39300 | 39300 | 39050 | 2066 |
| 594 | 20230724 | 090200 | 131001700 | 39300 | 39450 | 39450 | 39200 | 285 |
| 595 | 20230724 | 090100 | 119803250 | 39300 | 39550 | 39550 | 39250 | 1396 |
| 596 | 20230724 | 090000 | 64805000 | 39550 | 39700 | 39700 | 39500 | 1512 |