34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 3 | 20230724 | 191700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20230724 | 191600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20230724 | 191500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20230724 | 191400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20230724 | 191300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20230724 | 191200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20230724 | 191100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20230724 | 191000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20230724 | 190900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20230724 | 190800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20230724 | 190700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20230724 | 190600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20230724 | 190500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20230724 | 190400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20230724 | 190300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20230724 | 190200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20230724 | 190100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20230724 | 190000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20230724 | 185900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20230724 | 185800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20230724 | 185700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20230724 | 185600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20230724 | 185500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20230724 | 185400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20230724 | 185300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20230724 | 185200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20230724 | 185100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20230724 | 185000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20230724 | 184900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20230724 | 184800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 33 | 20230724 | 184700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20230724 | 184600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20230724 | 184500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20230724 | 184400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20230724 | 184300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20230724 | 184200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20230724 | 184100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20230724 | 184000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20230724 | 183900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20230724 | 183800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20230724 | 183700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20230724 | 183600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20230724 | 183500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20230724 | 183400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20230724 | 183300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20230724 | 183200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20230724 | 183100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20230724 | 183000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20230724 | 182900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20230724 | 182800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20230724 | 182700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20230724 | 182600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20230724 | 182500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20230724 | 182400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20230724 | 182300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20230724 | 182200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20230724 | 182100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20230724 | 182000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20230724 | 181900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20230724 | 181800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 63 | 20230724 | 181700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20230724 | 181600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20230724 | 181500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20230724 | 181400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20230724 | 181300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20230724 | 181200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20230724 | 181100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20230724 | 181000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20230724 | 180900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20230724 | 180800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20230724 | 180700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20230724 | 180600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20230724 | 180500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20230724 | 180400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20230724 | 180300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20230724 | 180200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20230724 | 180100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20230724 | 180000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20230724 | 175900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20230724 | 175800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20230724 | 175700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20230724 | 175600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20230724 | 175500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20230724 | 175400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20230724 | 175300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20230724 | 175200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20230724 | 175100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20230724 | 175000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20230724 | 174900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20230724 | 174800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 93 | 20230724 | 174700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20230724 | 174600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20230724 | 174500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20230724 | 174400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20230724 | 174300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20230724 | 174200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20230724 | 174100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20230724 | 174000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20230724 | 173900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20230724 | 173800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20230724 | 173700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20230724 | 173600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20230724 | 173500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20230724 | 173400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20230724 | 173300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20230724 | 173200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20230724 | 173100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20230724 | 173000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20230724 | 172900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20230724 | 172800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20230724 | 172700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20230724 | 172600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20230724 | 172500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20230724 | 172400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20230724 | 172300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20230724 | 172200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20230724 | 172100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20230724 | 172000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20230724 | 171900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20230724 | 171800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 123 | 20230724 | 171700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20230724 | 171600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20230724 | 171500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20230724 | 171400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20230724 | 171300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20230724 | 171200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20230724 | 171100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20230724 | 171000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20230724 | 170900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20230724 | 170800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20230724 | 170700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20230724 | 170600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20230724 | 170500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20230724 | 170400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20230724 | 170300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20230724 | 170200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20230724 | 170100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20230724 | 170000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20230724 | 165900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20230724 | 165800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20230724 | 165700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20230724 | 165600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20230724 | 165500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20230724 | 165400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20230724 | 165300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20230724 | 165200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20230724 | 165100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20230724 | 165000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20230724 | 164900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20230724 | 164800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 153 | 20230724 | 164700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20230724 | 164600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20230724 | 164500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20230724 | 164400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20230724 | 164300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20230724 | 164200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20230724 | 164100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20230724 | 164000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20230724 | 163900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20230724 | 163800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20230724 | 163700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20230724 | 163600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20230724 | 163500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20230724 | 163400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20230724 | 163300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20230724 | 163200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20230724 | 163100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20230724 | 163000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20230724 | 162900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20230724 | 162800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20230724 | 162700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20230724 | 162600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20230724 | 162500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20230724 | 162400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20230724 | 162300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20230724 | 162200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20230724 | 162100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20230724 | 162000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20230724 | 161900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20230724 | 161800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 183 | 20230724 | 161700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20230724 | 161600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20230724 | 161500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 186 | 20230724 | 161400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 187 | 20230724 | 161300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 188 | 20230724 | 161200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 189 | 20230724 | 161100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 190 | 20230724 | 161000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 191 | 20230724 | 160900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 192 | 20230724 | 160800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 193 | 20230724 | 160700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 194 | 20230724 | 160600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 195 | 20230724 | 160500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 196 | 20230724 | 160400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 197 | 20230724 | 160300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 198 | 20230724 | 160200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 199 | 20230724 | 160100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 200 | 20230724 | 160000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 201 | 20230724 | 155900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 202 | 20230724 | 155800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 203 | 20230724 | 155700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 204 | 20230724 | 155600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 205 | 20230724 | 155500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 206 | 20230724 | 155400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 207 | 20230724 | 155300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20230724 | 155200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20230724 | 155100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20230724 | 155000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20230724 | 154900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20230724 | 154800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 213 | 20230724 | 154700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20230724 | 154600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20230724 | 154500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20230724 | 154400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20230724 | 154300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 218 | 20230724 | 154200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 219 | 20230724 | 154100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 220 | 20230724 | 154000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 221 | 20230724 | 153900 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 222 | 20230724 | 153800 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 223 | 20230724 | 153700 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 224 | 20230724 | 153600 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 225 | 20230724 | 153500 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 226 | 20230724 | 153400 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 227 | 20230724 | 153300 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 228 | 20230724 | 153200 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 229 | 20230724 | 153100 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 0 |
| 230 | 20230724 | 153000 | 50687275100 | 42800 | 42800 | 42800 | 42800 | 18743 |
| 231 | 20230724 | 152900 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 232 | 20230724 | 152800 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 233 | 20230724 | 152700 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 234 | 20230724 | 152600 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 235 | 20230724 | 152500 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 236 | 20230724 | 152400 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 237 | 20230724 | 152300 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20230724 | 152200 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20230724 | 152100 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20230724 | 152000 | 49885074700 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20230724 | 151900 | 49885074700 | 42800 | 42700 | 42950 | 42600 | 4557 |
| 242 | 20230724 | 151800 | 49690419350 | 42800 | 42950 | 43000 | 42650 | 7420 |
| 243 | 20230724 | 151700 | 49372551200 | 43000 | 42900 | 43000 | 42900 | 2387 |
| 244 | 20230724 | 151600 | 49270056650 | 42950 | 43000 | 43050 | 42850 | 6105 |
| 245 | 20230724 | 151500 | 49007863500 | 43000 | 42850 | 43000 | 42800 | 3169 |
| 246 | 20230724 | 151400 | 48871919050 | 42850 | 42850 | 42950 | 42750 | 3172 |
| 247 | 20230724 | 151300 | 48735955150 | 42900 | 42850 | 42950 | 42750 | 4461 |
| 248 | 20230724 | 151200 | 48544823100 | 42850 | 43000 | 43150 | 42850 | 11420 |
| 249 | 20230724 | 151100 | 48053495800 | 43000 | 42650 | 43000 | 42600 | 10647 |
| 250 | 20230724 | 151000 | 47596826200 | 42600 | 42600 | 42650 | 42550 | 2934 |
| 251 | 20230724 | 150900 | 47471805550 | 42550 | 42650 | 42700 | 42400 | 10364 |
| 252 | 20230724 | 150800 | 47031032350 | 42650 | 42700 | 42750 | 42600 | 2954 |
| 253 | 20230724 | 150700 | 46904962400 | 42700 | 42750 | 42800 | 42650 | 2833 |
| 254 | 20230724 | 150600 | 46783904800 | 42750 | 42700 | 42800 | 42650 | 3940 |
| 255 | 20230724 | 150500 | 46615611750 | 42700 | 42800 | 42850 | 42650 | 4691 |
| 256 | 20230724 | 150400 | 46415039000 | 42800 | 42950 | 43150 | 42750 | 10271 |
| 257 | 20230724 | 150300 | 45973903800 | 42900 | 43000 | 43000 | 42850 | 6159 |
| 258 | 20230724 | 150200 | 45709513800 | 42950 | 43000 | 43100 | 42650 | 6413 |
| 259 | 20230724 | 150100 | 45434135200 | 43000 | 43200 | 43300 | 42850 | 13095 |
| 260 | 20230724 | 150000 | 44869521250 | 43200 | 42700 | 43300 | 42650 | 17023 |
| 261 | 20230724 | 145900 | 44137519550 | 42700 | 42450 | 42750 | 42350 | 6902 |
| 262 | 20230724 | 145800 | 43843253200 | 42350 | 42550 | 42600 | 42300 | 3853 |
| 263 | 20230724 | 145700 | 43679711500 | 42600 | 42400 | 42650 | 42350 | 3571 |
| 264 | 20230724 | 145600 | 43527975950 | 42350 | 42400 | 42650 | 42300 | 2405 |
| 265 | 20230724 | 145500 | 43425889900 | 42300 | 42650 | 42700 | 42250 | 9797 |
| 266 | 20230724 | 145400 | 43010672800 | 42700 | 42400 | 42700 | 42400 | 7668 |
| 267 | 20230724 | 145300 | 42684154800 | 42450 | 42350 | 42550 | 42300 | 5747 |
| 268 | 20230724 | 145200 | 42440409550 | 42400 | 42600 | 42600 | 42300 | 11616 |
| 269 | 20230724 | 145100 | 41947437100 | 42600 | 42750 | 42800 | 42200 | 12020 |
| 270 | 20230724 | 145000 | 41436926750 | 42750 | 43000 | 43000 | 42600 | 13611 |
| 271 | 20230724 | 144900 | 40854821650 | 43000 | 43300 | 43400 | 42750 | 21848 |
| 272 | 20230724 | 144800 | 39912514500 | 43400 | 42650 | 43400 | 42550 | 43027 |
| 273 | 20230724 | 144700 | 38059208950 | 42650 | 42650 | 42800 | 42600 | 5539 |
| 274 | 20230724 | 144600 | 37822550950 | 42650 | 42500 | 42650 | 42500 | 5681 |
| 275 | 20230724 | 144500 | 37580810950 | 42550 | 42650 | 42850 | 42550 | 15888 |
| 276 | 20230724 | 144400 | 36901571050 | 42600 | 42600 | 42650 | 42500 | 5188 |
| 277 | 20230724 | 144300 | 36680823850 | 42600 | 42650 | 42850 | 42500 | 16686 |
| 278 | 20230724 | 144200 | 35968684600 | 42600 | 42200 | 42650 | 42100 | 20661 |
| 279 | 20230724 | 144100 | 35092882800 | 42200 | 42250 | 42450 | 42150 | 10310 |
| 280 | 20230724 | 144000 | 34656290550 | 42200 | 42150 | 42300 | 42050 | 10463 |
| 281 | 20230724 | 143900 | 34214863650 | 42100 | 42100 | 42150 | 41900 | 9132 |
| 282 | 20230724 | 143800 | 33831048400 | 42100 | 42250 | 42400 | 41800 | 18430 |
| 283 | 20230724 | 143700 | 33055158250 | 42150 | 41800 | 42500 | 41800 | 44666 |
| 284 | 20230724 | 143600 | 31171786750 | 41850 | 41750 | 42000 | 41750 | 19347 |
| 285 | 20230724 | 143500 | 30361169500 | 41800 | 41650 | 41900 | 41650 | 15081 |
| 286 | 20230724 | 143400 | 29730748750 | 41650 | 41500 | 41650 | 41500 | 4584 |
| 287 | 20230724 | 143300 | 29540029100 | 41500 | 41550 | 41600 | 41450 | 1775 |
| 288 | 20230724 | 143200 | 29466341350 | 41550 | 41600 | 41600 | 41500 | 1334 |
| 289 | 20230724 | 143100 | 29410895700 | 41600 | 41350 | 41600 | 41250 | 6641 |
| 290 | 20230724 | 143000 | 29135723100 | 41350 | 41400 | 41450 | 41300 | 4732 |
| 291 | 20230724 | 142900 | 28939975500 | 41400 | 41550 | 41650 | 41400 | 3718 |
| 292 | 20230724 | 142800 | 28785507850 | 41600 | 41650 | 41700 | 41500 | 3632 |
| 293 | 20230724 | 142700 | 28634405800 | 41700 | 41500 | 41700 | 41450 | 8795 |
| 294 | 20230724 | 142600 | 28268490000 | 41500 | 41550 | 41550 | 41450 | 5070 |
| 295 | 20230724 | 142500 | 28057967100 | 41450 | 41500 | 41550 | 41400 | 6091 |
| 296 | 20230724 | 142400 | 27805417900 | 41500 | 41300 | 41500 | 41200 | 6536 |
| 297 | 20230724 | 142300 | 27535079000 | 41250 | 41350 | 41450 | 41200 | 5124 |
| 298 | 20230724 | 142200 | 27323295050 | 41400 | 41550 | 41600 | 41200 | 13979 |
| 299 | 20230724 | 142100 | 26744383250 | 41600 | 41150 | 41650 | 41100 | 26800 |
| 300 | 20230724 | 142000 | 25635536350 | 41150 | 41100 | 41150 | 41000 | 5941 |
| 301 | 20230724 | 141900 | 25391435900 | 41100 | 41100 | 41200 | 41050 | 5322 |
| 302 | 20230724 | 141800 | 25172502100 | 41150 | 40950 | 41150 | 40900 | 9955 |
| 303 | 20230724 | 141700 | 24764178500 | 40950 | 40900 | 41050 | 40850 | 3516 |
| 304 | 20230724 | 141600 | 24620014500 | 40950 | 41000 | 41200 | 40800 | 12832 |
| 305 | 20230724 | 141500 | 24093846400 | 41000 | 41000 | 41150 | 40950 | 8641 |
| 306 | 20230724 | 141400 | 23739293350 | 41000 | 40850 | 41200 | 40850 | 32102 |
| 307 | 20230724 | 141300 | 22423295450 | 40850 | 40350 | 40850 | 40350 | 34264 |
| 308 | 20230724 | 141200 | 21032510000 | 40300 | 40300 | 40350 | 40250 | 6019 |
| 309 | 20230724 | 141100 | 20789845000 | 40300 | 40200 | 40300 | 40150 | 3809 |
| 310 | 20230724 | 141000 | 20636624350 | 40150 | 40200 | 40200 | 40150 | 348 |
| 311 | 20230724 | 140900 | 20622644100 | 40150 | 40200 | 40250 | 40150 | 1637 |
| 312 | 20230724 | 140800 | 20556834550 | 40200 | 40200 | 40200 | 40150 | 279 |
| 313 | 20230724 | 140700 | 20545618800 | 40200 | 40200 | 40200 | 40100 | 491 |
| 314 | 20230724 | 140600 | 20525894650 | 40100 | 40050 | 40200 | 40000 | 1197 |
| 315 | 20230724 | 140500 | 20477883750 | 40050 | 40200 | 40200 | 40050 | 1466 |
| 316 | 20230724 | 140400 | 20419011950 | 40150 | 40100 | 40250 | 40100 | 483 |
| 317 | 20230724 | 140300 | 20399591150 | 40100 | 40150 | 40200 | 40100 | 979 |
| 318 | 20230724 | 140200 | 20360277350 | 40150 | 40150 | 40200 | 40150 | 696 |
| 319 | 20230724 | 140100 | 20332317050 | 40200 | 40200 | 40200 | 40100 | 1735 |
| 320 | 20230724 | 140000 | 20262644350 | 40150 | 40100 | 40200 | 40100 | 1152 |
| 321 | 20230724 | 135900 | 20216392000 | 40150 | 40100 | 40150 | 40100 | 1393 |
| 322 | 20230724 | 135800 | 20160473950 | 40050 | 39950 | 40100 | 39950 | 2893 |
| 323 | 20230724 | 135700 | 20044636300 | 40000 | 39950 | 40000 | 39900 | 1814 |
| 324 | 20230724 | 135600 | 19972117600 | 39950 | 39950 | 39950 | 39950 | 622 |
| 325 | 20230724 | 135500 | 19947268700 | 39950 | 39900 | 39950 | 39900 | 115 |
| 326 | 20230724 | 135400 | 19942674850 | 39900 | 40000 | 40000 | 39900 | 505 |
| 327 | 20230724 | 135300 | 19922515050 | 40000 | 40000 | 40050 | 39950 | 3311 |
| 328 | 20230724 | 135200 | 19790087150 | 40000 | 39900 | 40000 | 39850 | 2633 |
| 329 | 20230724 | 135100 | 19684970250 | 39850 | 39800 | 39850 | 39800 | 573 |
| 330 | 20230724 | 135000 | 19662155350 | 39800 | 39800 | 39800 | 39750 | 306 |
| 331 | 20230724 | 134900 | 19649988000 | 39800 | 39800 | 39900 | 39750 | 452 |
| 332 | 20230724 | 134800 | 19631982000 | 39750 | 39900 | 39900 | 39750 | 1568 |
| 333 | 20230724 | 134700 | 19569527250 | 39900 | 39900 | 40000 | 39850 | 1032 |
| 334 | 20230724 | 134600 | 19528339100 | 39900 | 39950 | 40000 | 39850 | 1789 |
| 335 | 20230724 | 134500 | 19456886650 | 39950 | 39850 | 39950 | 39800 | 400 |
| 336 | 20230724 | 134400 | 19440922350 | 39850 | 39850 | 39950 | 39800 | 858 |
| 337 | 20230724 | 134300 | 19406731850 | 39850 | 39950 | 40000 | 39800 | 1045 |
| 338 | 20230724 | 134200 | 19365043250 | 39950 | 39750 | 39950 | 39750 | 2089 |
| 339 | 20230724 | 134100 | 19281801650 | 39750 | 39350 | 39750 | 39350 | 2669 |
| 340 | 20230724 | 134000 | 19176385000 | 39350 | 39350 | 39450 | 39300 | 320 |
| 341 | 20230724 | 133900 | 19163791000 | 39300 | 39450 | 39450 | 39300 | 2661 |
| 342 | 20230724 | 133800 | 19059007800 | 39450 | 39700 | 39700 | 39400 | 3350 |
| 343 | 20230724 | 133700 | 18926518050 | 39650 | 40150 | 40150 | 39650 | 6021 |
| 344 | 20230724 | 133600 | 18686201750 | 40150 | 40150 | 40150 | 40100 | 2025 |
| 345 | 20230724 | 133500 | 18604970050 | 40150 | 40200 | 40200 | 40050 | 3893 |
| 346 | 20230724 | 133400 | 18448828200 | 40200 | 40300 | 40350 | 40100 | 3250 |
| 347 | 20230724 | 133300 | 18317999900 | 40350 | 40450 | 40450 | 40300 | 2827 |
| 348 | 20230724 | 133200 | 18203899550 | 40450 | 40400 | 40450 | 40350 | 7575 |
| 349 | 20230724 | 133100 | 17897736500 | 40400 | 40350 | 40400 | 40300 | 10008 |
| 350 | 20230724 | 133000 | 17493590050 | 40350 | 40350 | 40350 | 40300 | 3027 |
| 351 | 20230724 | 132900 | 17371505400 | 40300 | 40300 | 40350 | 40250 | 3671 |
| 352 | 20230724 | 132800 | 17223508950 | 40300 | 40300 | 40350 | 40250 | 3868 |
| 353 | 20230724 | 132700 | 17067687950 | 40250 | 40100 | 40250 | 40100 | 3952 |
| 354 | 20230724 | 132600 | 16908879650 | 40050 | 40100 | 40150 | 40050 | 2592 |
| 355 | 20230724 | 132500 | 16805005950 | 40150 | 40150 | 40150 | 40100 | 379 |
| 356 | 20230724 | 132400 | 16789797000 | 40150 | 40200 | 40200 | 40150 | 829 |
| 357 | 20230724 | 132300 | 16756503050 | 40200 | 40150 | 40200 | 40100 | 612 |
| 358 | 20230724 | 132200 | 16731931550 | 40100 | 40150 | 40150 | 40100 | 1031 |
| 359 | 20230724 | 132100 | 16690548400 | 40200 | 40200 | 40200 | 40150 | 1450 |
| 360 | 20230724 | 132000 | 16632300450 | 40200 | 40250 | 40250 | 40150 | 587 |
| 361 | 20230724 | 131900 | 16608707750 | 40200 | 40250 | 40250 | 40150 | 2982 |
| 362 | 20230724 | 131800 | 16488859750 | 40300 | 40250 | 40300 | 40200 | 2706 |
| 363 | 20230724 | 131700 | 16379947700 | 40250 | 40200 | 40250 | 40200 | 1140 |
| 364 | 20230724 | 131600 | 16334062850 | 40200 | 40250 | 40250 | 40200 | 584 |
| 365 | 20230724 | 131500 | 16310562000 | 40200 | 40350 | 40350 | 40200 | 1648 |
| 366 | 20230724 | 131400 | 16244182000 | 40350 | 40150 | 40350 | 40150 | 16417 |
| 367 | 20230724 | 131300 | 15583452000 | 40100 | 40100 | 40150 | 40100 | 779 |
| 368 | 20230724 | 131200 | 15552207250 | 40100 | 40100 | 40150 | 40000 | 1412 |
| 369 | 20230724 | 131100 | 15495595250 | 40150 | 39950 | 40150 | 39900 | 5388 |
| 370 | 20230724 | 131000 | 15279921400 | 39950 | 39900 | 39950 | 39900 | 2224 |
| 371 | 20230724 | 130900 | 15191183700 | 39950 | 39950 | 39950 | 39950 | 729 |
| 372 | 20230724 | 130800 | 15162060150 | 39950 | 40050 | 40100 | 39950 | 3559 |
| 373 | 20230724 | 130700 | 15019631850 | 40050 | 40100 | 40150 | 40050 | 1077 |
| 374 | 20230724 | 130600 | 14976448000 | 40100 | 40100 | 40100 | 40050 | 1255 |
| 375 | 20230724 | 130500 | 14926126550 | 40100 | 40050 | 40100 | 40000 | 1534 |
| 376 | 20230724 | 130400 | 14864679400 | 40050 | 40050 | 40050 | 40000 | 2658 |
| 377 | 20230724 | 130300 | 14758293850 | 40050 | 39950 | 40050 | 39850 | 8108 |
| 378 | 20230724 | 130200 | 14433883950 | 39950 | 39850 | 40000 | 39850 | 3312 |
| 379 | 20230724 | 130100 | 14301487900 | 39900 | 39850 | 40000 | 39800 | 3505 |
| 380 | 20230724 | 130000 | 14161578200 | 39850 | 39800 | 39850 | 39800 | 106 |
| 381 | 20230724 | 125900 | 14157358300 | 39850 | 39750 | 39850 | 39700 | 1541 |
| 382 | 20230724 | 125800 | 14096080300 | 39750 | 39800 | 39800 | 39750 | 627 |
| 383 | 20230724 | 125700 | 14071151600 | 39800 | 39850 | 39850 | 39750 | 1177 |
| 384 | 20230724 | 125600 | 14024295300 | 39850 | 39900 | 39900 | 39850 | 990 |
| 385 | 20230724 | 125500 | 13984803200 | 39900 | 39850 | 40000 | 39800 | 7833 |
| 386 | 20230724 | 125400 | 13672302250 | 39800 | 39800 | 39800 | 39800 | 1524 |
| 387 | 20230724 | 125300 | 13611647050 | 39800 | 39600 | 39800 | 39550 | 2884 |
| 388 | 20230724 | 125200 | 13497229450 | 39600 | 39450 | 39600 | 39450 | 510 |
| 389 | 20230724 | 125100 | 13477064450 | 39500 | 39550 | 39550 | 39500 | 431 |
| 390 | 20230724 | 125000 | 13460023450 | 39550 | 39550 | 39550 | 39550 | 276 |
| 391 | 20230724 | 124900 | 13449107650 | 39550 | 39450 | 39550 | 39450 | 1280 |
| 392 | 20230724 | 124800 | 13398516250 | 39450 | 39450 | 39450 | 39400 | 530 |
| 393 | 20230724 | 124700 | 13377629700 | 39350 | 39500 | 39550 | 39350 | 5340 |
| 394 | 20230724 | 124600 | 13166758700 | 39500 | 39550 | 39550 | 39500 | 270 |
| 395 | 20230724 | 124500 | 13156082800 | 39500 | 39550 | 39550 | 39500 | 333 |
| 396 | 20230724 | 124400 | 13142913700 | 39550 | 39500 | 39550 | 39500 | 102 |
| 397 | 20230724 | 124300 | 13138881100 | 39500 | 39500 | 39550 | 39500 | 701 |
| 398 | 20230724 | 124200 | 13111161500 | 39550 | 39550 | 39550 | 39500 | 847 |
| 399 | 20230724 | 124100 | 13077693650 | 39600 | 39600 | 39600 | 39550 | 1742 |
| 400 | 20230724 | 124000 | 13008783850 | 39650 | 39550 | 39650 | 39550 | 145 |
| 401 | 20230724 | 123900 | 13003038050 | 39650 | 39550 | 39650 | 39500 | 1216 |
| 402 | 20230724 | 123800 | 12954891700 | 39550 | 39450 | 39550 | 39400 | 2251 |
| 403 | 20230724 | 123700 | 12866027350 | 39450 | 39550 | 39600 | 39450 | 438 |
| 404 | 20230724 | 123600 | 12848737350 | 39650 | 39650 | 39700 | 39550 | 2099 |
| 405 | 20230724 | 123500 | 12765566050 | 39650 | 39400 | 39650 | 39400 | 5005 |
| 406 | 20230724 | 123400 | 12567713150 | 39350 | 39350 | 39400 | 39300 | 879 |
| 407 | 20230724 | 123300 | 12533134350 | 39300 | 39300 | 39300 | 39300 | 522 |
| 408 | 20230724 | 123200 | 12512619750 | 39300 | 39250 | 39300 | 39250 | 41 |
| 409 | 20230724 | 123100 | 12511008800 | 39250 | 39200 | 39250 | 39200 | 1704 |
| 410 | 20230724 | 123000 | 12444129900 | 39200 | 39050 | 39200 | 39050 | 2129 |
| 411 | 20230724 | 122900 | 12360801050 | 39050 | 39050 | 39050 | 39000 | 167 |
| 412 | 20230724 | 122800 | 12354287950 | 39050 | 38950 | 39050 | 38950 | 40 |
| 413 | 20230724 | 122700 | 12352729750 | 38950 | 39000 | 39000 | 38950 | 90 |
| 414 | 20230724 | 122600 | 12349221950 | 39100 | 39000 | 39100 | 38950 | 961 |
| 415 | 20230724 | 122500 | 12311730500 | 39100 | 39100 | 39100 | 39100 | 22 |
| 416 | 20230724 | 122400 | 12310870300 | 39050 | 39050 | 39100 | 39050 | 432 |
| 417 | 20230724 | 122300 | 12294000200 | 39050 | 39050 | 39050 | 39050 | 12 |
| 418 | 20230724 | 122200 | 12293531600 | 39100 | 39100 | 39100 | 39100 | 6 |
| 419 | 20230724 | 122100 | 12293297000 | 39050 | 39100 | 39100 | 39050 | 333 |
| 420 | 20230724 | 122000 | 12280291450 | 39100 | 39050 | 39100 | 39050 | 47 |
| 421 | 20230724 | 121900 | 12278454000 | 39100 | 39050 | 39150 | 39050 | 204 |
| 422 | 20230724 | 121800 | 12270475550 | 39050 | 39100 | 39100 | 39050 | 231 |
| 423 | 20230724 | 121700 | 12261453950 | 39100 | 39100 | 39100 | 39100 | 103 |
| 424 | 20230724 | 121600 | 12257426650 | 39100 | 39050 | 39100 | 39050 | 39 |
| 425 | 20230724 | 121500 | 12255901800 | 39050 | 39050 | 39050 | 39050 | 155 |
| 426 | 20230724 | 121400 | 12249849050 | 39050 | 39050 | 39100 | 39050 | 203 |
| 427 | 20230724 | 121300 | 12241921150 | 39100 | 39050 | 39100 | 39050 | 118 |
| 428 | 20230724 | 121200 | 12237313200 | 39050 | 39050 | 39050 | 39050 | 143 |
| 429 | 20230724 | 121100 | 12231729050 | 39050 | 39050 | 39150 | 39050 | 67 |
| 430 | 20230724 | 121000 | 12229110400 | 39150 | 39150 | 39150 | 39000 | 68 |
| 431 | 20230724 | 120900 | 12226455200 | 39150 | 39150 | 39150 | 39150 | 1 |
| 432 | 20230724 | 120800 | 12226416050 | 39000 | 39100 | 39150 | 39000 | 209 |
| 433 | 20230724 | 120700 | 12218247800 | 39050 | 39050 | 39050 | 39050 | 170 |
| 434 | 20230724 | 120600 | 12211609300 | 39050 | 39050 | 39050 | 39050 | 42 |
| 435 | 20230724 | 120500 | 12209969200 | 39050 | 39050 | 39100 | 39050 | 192 |
| 436 | 20230724 | 120400 | 12202471100 | 39050 | 39150 | 39150 | 39050 | 58 |
| 437 | 20230724 | 120300 | 12200204800 | 39050 | 39100 | 39100 | 39050 | 441 |
| 438 | 20230724 | 120200 | 12182962150 | 39100 | 39150 | 39150 | 39100 | 183 |
| 439 | 20230724 | 120100 | 12175800000 | 39150 | 39100 | 39150 | 39100 | 483 |
| 440 | 20230724 | 120000 | 12156907050 | 39100 | 39100 | 39100 | 39050 | 151 |
| 441 | 20230724 | 115900 | 12151006800 | 39150 | 39200 | 39200 | 39100 | 325 |
| 442 | 20230724 | 115800 | 12138287200 | 39150 | 39250 | 39250 | 39150 | 452 |
| 443 | 20230724 | 115700 | 12120574650 | 39250 | 39200 | 39250 | 39150 | 2183 |
| 444 | 20230724 | 115600 | 12035003950 | 39200 | 39000 | 39200 | 39000 | 432 |
| 445 | 20230724 | 115500 | 12018116950 | 39000 | 38900 | 39000 | 38900 | 123 |
| 446 | 20230724 | 115400 | 12013326250 | 38900 | 38800 | 38900 | 38750 | 1678 |
| 447 | 20230724 | 115300 | 11948184950 | 38800 | 38900 | 38900 | 38800 | 764 |
| 448 | 20230724 | 115200 | 11918508900 | 38900 | 38900 | 38900 | 38900 | 106 |
| 449 | 20230724 | 115100 | 11914385500 | 38900 | 38850 | 38900 | 38850 | 603 |
| 450 | 20230724 | 115000 | 11890957550 | 38850 | 38950 | 38950 | 38850 | 1358 |
| 451 | 20230724 | 114900 | 11838154900 | 39000 | 38950 | 39200 | 38900 | 690 |
| 452 | 20230724 | 114800 | 11811226950 | 39000 | 39050 | 39050 | 39000 | 1074 |
| 453 | 20230724 | 114700 | 11769332950 | 39100 | 39200 | 39200 | 39100 | 423 |
| 454 | 20230724 | 114600 | 11752780700 | 39250 | 39250 | 39250 | 39200 | 676 |
| 455 | 20230724 | 114500 | 11726252500 | 39250 | 39200 | 39250 | 39200 | 81 |
| 456 | 20230724 | 114400 | 11723074100 | 39200 | 39150 | 39250 | 39150 | 319 |
| 457 | 20230724 | 114300 | 11710573350 | 39150 | 39250 | 39250 | 39150 | 173 |
| 458 | 20230724 | 114200 | 11703788800 | 39150 | 39300 | 39300 | 39150 | 1205 |
| 459 | 20230724 | 114100 | 11656460750 | 39300 | 39250 | 39300 | 39250 | 1297 |
| 460 | 20230724 | 114000 | 11605510750 | 39250 | 39100 | 39250 | 39100 | 1893 |
| 461 | 20230724 | 113900 | 11531341750 | 39100 | 39150 | 39150 | 39000 | 118 |
| 462 | 20230724 | 113800 | 11526733000 | 39150 | 39000 | 39150 | 39000 | 916 |
| 463 | 20230724 | 113700 | 11490889800 | 39000 | 38900 | 39000 | 38900 | 319 |
| 464 | 20230724 | 113600 | 11478467650 | 38900 | 39000 | 39000 | 38900 | 645 |
| 465 | 20230724 | 113500 | 11453376050 | 38900 | 39050 | 39100 | 38900 | 677 |
| 466 | 20230724 | 113400 | 11426951650 | 39000 | 38850 | 39000 | 38850 | 218 |
| 467 | 20230724 | 113300 | 11418455250 | 38850 | 38850 | 38850 | 38850 | 260 |
| 468 | 20230724 | 113200 | 11408354250 | 38850 | 38900 | 38900 | 38850 | 122 |
| 469 | 20230724 | 113100 | 11403609650 | 38900 | 38900 | 38950 | 38900 | 51 |
| 470 | 20230724 | 113000 | 11401625250 | 38850 | 39000 | 39000 | 38850 | 208 |
| 471 | 20230724 | 112900 | 11393543850 | 39000 | 39000 | 39000 | 38850 | 151 |
| 472 | 20230724 | 112800 | 11387656350 | 39000 | 38800 | 39000 | 38750 | 1475 |
| 473 | 20230724 | 112700 | 11330265600 | 38800 | 38850 | 38850 | 38800 | 231 |
| 474 | 20230724 | 112600 | 11321302500 | 38850 | 38850 | 38850 | 38800 | 212 |
| 475 | 20230724 | 112500 | 11313069050 | 38900 | 38900 | 38900 | 38900 | 109 |
| 476 | 20230724 | 112400 | 11308828950 | 38900 | 38950 | 38950 | 38900 | 169 |
| 477 | 20230724 | 112300 | 11302254800 | 38900 | 39050 | 39050 | 38900 | 79 |
| 478 | 20230724 | 112200 | 11299180200 | 39000 | 39000 | 39050 | 38900 | 553 |
| 479 | 20230724 | 112100 | 11277613250 | 38850 | 38900 | 38900 | 38850 | 297 |
| 480 | 20230724 | 112000 | 11266073550 | 38850 | 38950 | 39000 | 38850 | 344 |
| 481 | 20230724 | 111900 | 11252675550 | 38900 | 38850 | 38950 | 38850 | 243 |
| 482 | 20230724 | 111800 | 11243224650 | 38850 | 38850 | 38900 | 38800 | 116 |
| 483 | 20230724 | 111700 | 11238714100 | 38800 | 38800 | 38850 | 38800 | 161 |
| 484 | 20230724 | 111600 | 11232465300 | 38850 | 38900 | 38900 | 38800 | 36 |
| 485 | 20230724 | 111500 | 11231067600 | 38900 | 38900 | 38900 | 38800 | 175 |
| 486 | 20230724 | 111400 | 11224270850 | 38850 | 38900 | 38900 | 38850 | 184 |
| 487 | 20230724 | 111300 | 11217122350 | 38800 | 38750 | 38900 | 38750 | 61 |
| 488 | 20230724 | 111200 | 11214752250 | 38800 | 38800 | 38800 | 38700 | 2272 |
| 489 | 20230724 | 111100 | 11126634550 | 38800 | 38800 | 38800 | 38800 | 114 |
| 490 | 20230724 | 111000 | 11122211350 | 38800 | 38850 | 38850 | 38800 | 263 |
| 491 | 20230724 | 110900 | 11112005450 | 38850 | 38900 | 38900 | 38850 | 296 |
| 492 | 20230724 | 110800 | 11100501850 | 38950 | 38950 | 38950 | 38950 | 171 |
| 493 | 20230724 | 110700 | 11093841400 | 38950 | 39150 | 39150 | 38950 | 824 |
| 494 | 20230724 | 110600 | 11061634300 | 39150 | 39200 | 39200 | 39100 | 766 |
| 495 | 20230724 | 110500 | 11031620750 | 39250 | 39150 | 39250 | 39150 | 535 |
| 496 | 20230724 | 110400 | 11010631450 | 39150 | 39200 | 39200 | 39100 | 379 |
| 497 | 20230724 | 110300 | 10995784100 | 39200 | 39050 | 39200 | 38950 | 1454 |
| 498 | 20230724 | 110200 | 10938902400 | 39050 | 39050 | 39050 | 39050 | 268 |
| 499 | 20230724 | 110100 | 10928437000 | 38800 | 39100 | 39100 | 38800 | 589 |
| 500 | 20230724 | 110000 | 10905451750 | 39050 | 38900 | 39050 | 38900 | 1189 |
| 501 | 20230724 | 105900 | 10859107000 | 38900 | 38800 | 38900 | 38750 | 1695 |
| 502 | 20230724 | 105800 | 10793306400 | 38800 | 38700 | 38800 | 38700 | 396 |
| 503 | 20230724 | 105700 | 10777953850 | 38700 | 38650 | 38700 | 38650 | 140 |
| 504 | 20230724 | 105600 | 10772538550 | 38650 | 38650 | 38650 | 38650 | 33 |
| 505 | 20230724 | 105500 | 10771263100 | 38650 | 38650 | 38650 | 38650 | 72 |
| 506 | 20230724 | 105400 | 10768480300 | 38650 | 38550 | 38650 | 38500 | 1092 |
| 507 | 20230724 | 105300 | 10726368100 | 38500 | 38500 | 38500 | 38450 | 953 |
| 508 | 20230724 | 105200 | 10689680400 | 38500 | 38450 | 38500 | 38450 | 173 |
| 509 | 20230724 | 105100 | 10683023300 | 38500 | 38400 | 38500 | 38400 | 265 |
| 510 | 20230724 | 105000 | 10672845300 | 38450 | 38500 | 38500 | 38450 | 1106 |
| 511 | 20230724 | 104900 | 10630318600 | 38500 | 38450 | 38500 | 38400 | 2015 |
| 512 | 20230724 | 104800 | 10552898900 | 38400 | 38450 | 38450 | 38400 | 996 |
| 513 | 20230724 | 104700 | 10514626800 | 38450 | 38400 | 38450 | 38400 | 374 |
| 514 | 20230724 | 104600 | 10500264400 | 38400 | 38500 | 38500 | 38400 | 398 |
| 515 | 20230724 | 104500 | 10484973550 | 38500 | 38450 | 38550 | 38400 | 92 |
| 516 | 20230724 | 104400 | 10481433250 | 38400 | 38500 | 38550 | 38400 | 213 |
| 517 | 20230724 | 104300 | 10473232300 | 38500 | 38450 | 38500 | 38400 | 3207 |
| 518 | 20230724 | 104200 | 10349941150 | 38500 | 38550 | 38550 | 38450 | 1980 |
| 519 | 20230724 | 104100 | 10273671050 | 38550 | 38550 | 38600 | 38550 | 155 |
| 520 | 20230724 | 104000 | 10267692550 | 38550 | 38600 | 38650 | 38550 | 143 |
| 521 | 20230724 | 103900 | 10262177250 | 38550 | 38600 | 38600 | 38550 | 634 |
| 522 | 20230724 | 103800 | 10237719400 | 38600 | 38600 | 38600 | 38500 | 1722 |
| 523 | 20230724 | 103700 | 10171307700 | 38600 | 38650 | 38700 | 38600 | 671 |
| 524 | 20230724 | 103600 | 10145372400 | 38700 | 38600 | 38700 | 38600 | 257 |
| 525 | 20230724 | 103500 | 10135446400 | 38600 | 38700 | 38700 | 38600 | 701 |
| 526 | 20230724 | 103400 | 10108351850 | 38700 | 38750 | 38750 | 38700 | 75 |
| 527 | 20230724 | 103300 | 10105446850 | 38750 | 38700 | 38750 | 38600 | 469 |
| 528 | 20230724 | 103200 | 10087300400 | 38700 | 38700 | 38700 | 38600 | 438 |
| 529 | 20230724 | 103100 | 10070373200 | 38650 | 38700 | 38700 | 38650 | 1346 |
| 530 | 20230724 | 103000 | 10018294900 | 38700 | 38800 | 38800 | 38700 | 272 |
| 531 | 20230724 | 102900 | 10007752300 | 38800 | 38750 | 38800 | 38700 | 139 |
| 532 | 20230724 | 102800 | 10002371000 | 38750 | 38700 | 38750 | 38600 | 1781 |
| 533 | 20230724 | 102700 | 9933487700 | 38750 | 38750 | 38800 | 38700 | 653 |
| 534 | 20230724 | 102600 | 9908182250 | 38800 | 38800 | 38800 | 38750 | 602 |
| 535 | 20230724 | 102500 | 9884839350 | 38800 | 38850 | 38900 | 38800 | 586 |
| 536 | 20230724 | 102400 | 9862073100 | 38850 | 38850 | 38850 | 38850 | 276 |
| 537 | 20230724 | 102300 | 9851350500 | 38850 | 38950 | 38950 | 38850 | 830 |
| 538 | 20230724 | 102200 | 9819077800 | 38900 | 38950 | 39050 | 38900 | 1432 |
| 539 | 20230724 | 102100 | 9763278550 | 39000 | 39150 | 39150 | 39000 | 155 |
| 540 | 20230724 | 102000 | 9757230750 | 39150 | 39150 | 39150 | 39000 | 474 |
| 541 | 20230724 | 101900 | 9738693600 | 39100 | 39100 | 39150 | 38950 | 306 |
| 542 | 20230724 | 101800 | 9726729800 | 39100 | 38950 | 39100 | 38850 | 796 |
| 543 | 20230724 | 101700 | 9695695150 | 38950 | 39100 | 39100 | 38900 | 1315 |
| 544 | 20230724 | 101600 | 9644433100 | 39050 | 39050 | 39200 | 39050 | 311 |
| 545 | 20230724 | 101500 | 9632262750 | 39050 | 39200 | 39200 | 39050 | 1309 |
| 546 | 20230724 | 101400 | 9581011600 | 39250 | 39200 | 39300 | 39200 | 203 |
| 547 | 20230724 | 101300 | 9573044150 | 39200 | 39200 | 39250 | 39150 | 458 |
| 548 | 20230724 | 101200 | 9555084300 | 39200 | 39450 | 39450 | 39150 | 2716 |
| 549 | 20230724 | 101100 | 9448185000 | 39500 | 39500 | 39500 | 39450 | 3242 |
| 550 | 20230724 | 101000 | 9320141550 | 39500 | 39300 | 39500 | 39250 | 5419 |
| 551 | 20230724 | 100900 | 9106782350 | 39300 | 39150 | 39300 | 39150 | 1370 |
| 552 | 20230724 | 100800 | 9053026500 | 39150 | 39050 | 39200 | 38900 | 850 |
| 553 | 20230724 | 100700 | 9019869650 | 39000 | 38900 | 39000 | 38900 | 1068 |
| 554 | 20230724 | 100600 | 8978267650 | 39000 | 38850 | 39000 | 38850 | 384 |
| 555 | 20230724 | 100500 | 8963324700 | 38900 | 38850 | 38900 | 38750 | 2083 |
| 556 | 20230724 | 100400 | 8882391550 | 38850 | 38850 | 38850 | 38750 | 312 |
| 557 | 20230724 | 100300 | 8870278850 | 38800 | 38750 | 38800 | 38750 | 267 |
| 558 | 20230724 | 100200 | 8859932500 | 38750 | 38950 | 38950 | 38750 | 1634 |
| 559 | 20230724 | 100100 | 8796439850 | 38950 | 38900 | 39000 | 38900 | 385 |
| 560 | 20230724 | 100000 | 8781446450 | 38900 | 38950 | 39000 | 38900 | 836 |
| 561 | 20230724 | 095900 | 8748914950 | 38950 | 39000 | 39000 | 38950 | 1338 |
| 562 | 20230724 | 095800 | 8696748000 | 38950 | 39150 | 39150 | 38950 | 1377 |
| 563 | 20230724 | 095700 | 8642991000 | 39150 | 39200 | 39200 | 39150 | 199 |
| 564 | 20230724 | 095600 | 8635196250 | 39250 | 39250 | 39300 | 39200 | 1019 |
| 565 | 20230724 | 095500 | 8595197250 | 39250 | 39150 | 39300 | 39000 | 3853 |
| 566 | 20230724 | 095400 | 8444364800 | 39100 | 39150 | 39150 | 39000 | 235 |
| 567 | 20230724 | 095300 | 8435186500 | 39200 | 38850 | 39200 | 38800 | 2532 |
| 568 | 20230724 | 095200 | 8336480300 | 38850 | 39000 | 39000 | 38850 | 231 |
| 569 | 20230724 | 095100 | 8327494950 | 38950 | 39050 | 39050 | 38950 | 413 |
| 570 | 20230724 | 095000 | 8311383750 | 39000 | 39050 | 39150 | 39000 | 1706 |
| 571 | 20230724 | 094900 | 8244713300 | 39050 | 39050 | 39200 | 39000 | 630 |
| 572 | 20230724 | 094800 | 8220093300 | 39200 | 39000 | 39250 | 39000 | 958 |
| 573 | 20230724 | 094700 | 8182658850 | 39000 | 38800 | 39000 | 38800 | 2925 |
| 574 | 20230724 | 094600 | 8068798250 | 38800 | 38850 | 38850 | 38800 | 722 |
| 575 | 20230724 | 094500 | 8040755250 | 38850 | 38700 | 38900 | 38600 | 3323 |
| 576 | 20230724 | 094400 | 7912112750 | 38650 | 38550 | 38650 | 38550 | 585 |
| 577 | 20230724 | 094300 | 7889522850 | 38550 | 38350 | 38600 | 38350 | 1275 |
| 578 | 20230724 | 094200 | 7840431900 | 38350 | 38350 | 38400 | 38300 | 1017 |
| 579 | 20230724 | 094100 | 7801428800 | 38400 | 38500 | 38500 | 38350 | 793 |
| 580 | 20230724 | 094000 | 7770983850 | 38500 | 38550 | 38650 | 38450 | 1303 |
| 581 | 20230724 | 093900 | 7720811300 | 38500 | 38450 | 38600 | 38350 | 1848 |
| 582 | 20230724 | 093800 | 7649722500 | 38500 | 38550 | 38600 | 38450 | 1779 |
| 583 | 20230724 | 093700 | 7581223100 | 38450 | 38400 | 38450 | 38400 | 489 |
| 584 | 20230724 | 093600 | 7562421250 | 38400 | 38350 | 38450 | 38350 | 86 |
| 585 | 20230724 | 093500 | 7559120100 | 38300 | 38350 | 38350 | 38300 | 1227 |
| 586 | 20230724 | 093400 | 7512099950 | 38350 | 38350 | 38500 | 38300 | 403 |
| 587 | 20230724 | 093300 | 7496643300 | 38350 | 38600 | 38600 | 38350 | 651 |
| 588 | 20230724 | 093200 | 7471549100 | 38400 | 38600 | 38600 | 38350 | 197 |
| 589 | 20230724 | 093100 | 7463964500 | 38550 | 38350 | 38550 | 38250 | 1427 |
| 590 | 20230724 | 093000 | 7409208850 | 38250 | 38100 | 38250 | 38100 | 1338 |
| 591 | 20230724 | 092900 | 7358113250 | 38100 | 38150 | 38250 | 38100 | 2769 |
| 592 | 20230724 | 092800 | 7252498000 | 38100 | 38350 | 38450 | 38100 | 2980 |
| 593 | 20230724 | 092700 | 7138514600 | 38300 | 38300 | 38350 | 38300 | 915 |
| 594 | 20230724 | 092600 | 7103469600 | 38250 | 38350 | 38350 | 38200 | 998 |
| 595 | 20230724 | 092500 | 7065279700 | 38300 | 38600 | 38600 | 38300 | 1019 |
| 596 | 20230724 | 092400 | 7026167600 | 38500 | 38250 | 38800 | 38250 | 1004 |
| 597 | 20230724 | 092300 | 6987585850 | 38100 | 38150 | 38350 | 38050 | 4149 |
| 598 | 20230724 | 092200 | 6829191850 | 38250 | 38600 | 38650 | 38150 | 7682 |
| 599 | 20230724 | 092100 | 6534460100 | 38650 | 38950 | 38950 | 38600 | 2068 |
| 600 | 20230724 | 092000 | 6454382150 | 38950 | 38800 | 39000 | 38600 | 8562 |
| 601 | 20230724 | 091900 | 6122804900 | 38800 | 38900 | 38900 | 38750 | 1520 |
| 602 | 20230724 | 091800 | 6063756150 | 38900 | 38800 | 38900 | 38700 | 2174 |
| 603 | 20230724 | 091700 | 5979334250 | 38800 | 38600 | 38800 | 38600 | 1141 |
| 604 | 20230724 | 091600 | 5935140350 | 38600 | 38750 | 38750 | 38600 | 732 |
| 605 | 20230724 | 091500 | 5906820150 | 38750 | 38700 | 38750 | 38400 | 5520 |
| 606 | 20230724 | 091400 | 5694118300 | 38600 | 39000 | 39050 | 38600 | 6806 |
| 607 | 20230724 | 091300 | 5430043800 | 39050 | 38850 | 39050 | 38800 | 2428 |
| 608 | 20230724 | 091200 | 5335529950 | 38850 | 39200 | 39350 | 38850 | 5051 |
| 609 | 20230724 | 091100 | 5138097900 | 39350 | 39200 | 39400 | 39050 | 8187 |
| 610 | 20230724 | 091000 | 4817129350 | 39300 | 39900 | 39950 | 39200 | 7194 |
| 611 | 20230724 | 090900 | 4532369850 | 39900 | 39700 | 39950 | 39550 | 5577 |
| 612 | 20230724 | 090800 | 4310837650 | 39700 | 40000 | 40100 | 39650 | 10954 |
| 613 | 20230724 | 090700 | 3873682450 | 40000 | 39700 | 40000 | 39700 | 8153 |
| 614 | 20230724 | 090600 | 3548224150 | 39700 | 39600 | 39750 | 39450 | 5582 |
| 615 | 20230724 | 090500 | 3327251400 | 39600 | 39600 | 39750 | 39350 | 5067 |
| 616 | 20230724 | 090400 | 3126785800 | 39500 | 39800 | 39850 | 39200 | 9028 |
| 617 | 20230724 | 090300 | 2769600850 | 39800 | 39850 | 39850 | 39600 | 8063 |
| 618 | 20230724 | 090200 | 2449112250 | 39850 | 40150 | 40400 | 39750 | 15441 |
| 619 | 20230724 | 090100 | 1830275250 | 40150 | 39500 | 40200 | 39500 | 24236 |
| 620 | 20230724 | 090000 | 862221950 | 39500 | 39700 | 39800 | 39450 | 21731 |