35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 200200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 3 | 20230724 | 200100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20230724 | 200000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20230724 | 195900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20230724 | 195800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20230724 | 195700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20230724 | 195600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20230724 | 195500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20230724 | 195400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20230724 | 195300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20230724 | 195200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20230724 | 195100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20230724 | 195000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20230724 | 194900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20230724 | 194800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20230724 | 194700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20230724 | 194600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20230724 | 194500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20230724 | 194400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20230724 | 194300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20230724 | 194200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20230724 | 194100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20230724 | 194000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20230724 | 193900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20230724 | 193800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20230724 | 193700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20230724 | 193600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20230724 | 193500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20230724 | 193400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20230724 | 193300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20230724 | 193200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 33 | 20230724 | 193100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20230724 | 193000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20230724 | 192900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20230724 | 192800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20230724 | 192700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20230724 | 192600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20230724 | 192500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20230724 | 192400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20230724 | 192300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20230724 | 192200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20230724 | 192100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20230724 | 192000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20230724 | 191900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20230724 | 191800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20230724 | 191700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20230724 | 191600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20230724 | 191500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20230724 | 191400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20230724 | 191300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20230724 | 191200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20230724 | 191100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20230724 | 191000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20230724 | 190900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20230724 | 190800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20230724 | 190700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20230724 | 190600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20230724 | 190500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20230724 | 190400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20230724 | 190300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20230724 | 190200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 63 | 20230724 | 190100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20230724 | 190000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20230724 | 185900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20230724 | 185800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20230724 | 185700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20230724 | 185600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20230724 | 185500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20230724 | 185400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20230724 | 185300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20230724 | 185200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20230724 | 185100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20230724 | 185000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20230724 | 184900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20230724 | 184800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20230724 | 184700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20230724 | 184600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20230724 | 184500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20230724 | 184400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20230724 | 184300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20230724 | 184200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20230724 | 184100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20230724 | 184000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20230724 | 183900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20230724 | 183800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20230724 | 183700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20230724 | 183600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20230724 | 183500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20230724 | 183400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20230724 | 183300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20230724 | 183200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 93 | 20230724 | 183100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20230724 | 183000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20230724 | 182900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20230724 | 182800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20230724 | 182700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20230724 | 182600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20230724 | 182500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20230724 | 182400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20230724 | 182300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20230724 | 182200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20230724 | 182100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20230724 | 182000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20230724 | 181900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20230724 | 181800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20230724 | 181700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20230724 | 181600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20230724 | 181500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20230724 | 181400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20230724 | 181300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20230724 | 181200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20230724 | 181100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20230724 | 181000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20230724 | 180900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20230724 | 180800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20230724 | 180700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20230724 | 180600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20230724 | 180500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20230724 | 180400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20230724 | 180300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20230724 | 180200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 123 | 20230724 | 180100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20230724 | 180000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20230724 | 175900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20230724 | 175800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20230724 | 175700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20230724 | 175600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20230724 | 175500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20230724 | 175400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20230724 | 175300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20230724 | 175200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20230724 | 175100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20230724 | 175000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20230724 | 174900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20230724 | 174800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20230724 | 174700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20230724 | 174600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20230724 | 174500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20230724 | 174400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20230724 | 174300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20230724 | 174200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20230724 | 174100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20230724 | 174000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20230724 | 173900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20230724 | 173800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20230724 | 173700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20230724 | 173600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20230724 | 173500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20230724 | 173400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20230724 | 173300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20230724 | 173200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 153 | 20230724 | 173100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20230724 | 173000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20230724 | 172900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20230724 | 172800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20230724 | 172700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20230724 | 172600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20230724 | 172500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20230724 | 172400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20230724 | 172300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20230724 | 172200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20230724 | 172100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20230724 | 172000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20230724 | 171900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20230724 | 171800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20230724 | 171700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20230724 | 171600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20230724 | 171500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20230724 | 171400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20230724 | 171300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20230724 | 171200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20230724 | 171100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20230724 | 171000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20230724 | 170900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20230724 | 170800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20230724 | 170700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20230724 | 170600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20230724 | 170500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20230724 | 170400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20230724 | 170300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20230724 | 170200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 183 | 20230724 | 170100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20230724 | 170000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20230724 | 165900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20230724 | 165800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20230724 | 165700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20230724 | 165600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20230724 | 165500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20230724 | 165400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20230724 | 165300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20230724 | 165200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20230724 | 165100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20230724 | 165000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230724 | 164900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230724 | 164800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230724 | 164700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230724 | 164600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230724 | 164500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230724 | 164400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230724 | 164300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230724 | 164200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230724 | 164100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230724 | 164000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20230724 | 163900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20230724 | 163800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20230724 | 163700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20230724 | 163600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20230724 | 163500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20230724 | 163400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20230724 | 163300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20230724 | 163200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 213 | 20230724 | 163100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20230724 | 163000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20230724 | 162900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20230724 | 162800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20230724 | 162700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20230724 | 162600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20230724 | 162500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20230724 | 162400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20230724 | 162300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20230724 | 162200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20230724 | 162100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20230724 | 162000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20230724 | 161900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20230724 | 161800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20230724 | 161700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20230724 | 161600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20230724 | 161500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20230724 | 161400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20230724 | 161300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20230724 | 161200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20230724 | 161100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20230724 | 161000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20230724 | 160900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20230724 | 160800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20230724 | 160700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20230724 | 160600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20230724 | 160500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20230724 | 160400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20230724 | 160300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20230724 | 160200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 243 | 20230724 | 160100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20230724 | 160000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20230724 | 155900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20230724 | 155800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20230724 | 155700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20230724 | 155600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20230724 | 155500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20230724 | 155400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20230724 | 155300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20230724 | 155200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20230724 | 155100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20230724 | 155000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20230724 | 154900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20230724 | 154800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20230724 | 154700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20230724 | 154600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20230724 | 154500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20230724 | 154400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20230724 | 154300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20230724 | 154200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20230724 | 154100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20230724 | 154000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20230724 | 153900 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20230724 | 153800 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20230724 | 153700 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20230724 | 153600 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 269 | 20230724 | 153500 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 270 | 20230724 | 153400 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 271 | 20230724 | 153300 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 272 | 20230724 | 153200 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 273 | 20230724 | 153100 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 274 | 20230724 | 153000 | 7580965550 | 46650 | 46650 | 46650 | 46650 | 4611 |
| 275 | 20230724 | 152900 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 276 | 20230724 | 152800 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 277 | 20230724 | 152700 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 278 | 20230724 | 152600 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 279 | 20230724 | 152500 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 280 | 20230724 | 152400 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 281 | 20230724 | 152300 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 282 | 20230724 | 152200 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 283 | 20230724 | 152100 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 284 | 20230724 | 152000 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 285 | 20230724 | 151900 | 7365862400 | 46650 | 46650 | 46650 | 46650 | 270 |
| 286 | 20230724 | 151800 | 7353266900 | 46650 | 46600 | 46650 | 46500 | 391 |
| 287 | 20230724 | 151700 | 7335048250 | 46600 | 46450 | 46600 | 46450 | 1069 |
| 288 | 20230724 | 151600 | 7285323600 | 46450 | 46450 | 46450 | 46400 | 696 |
| 289 | 20230724 | 151500 | 7253002700 | 46450 | 46450 | 46500 | 46400 | 954 |
| 290 | 20230724 | 151400 | 7208720950 | 46500 | 46350 | 46500 | 46300 | 551 |
| 291 | 20230724 | 151300 | 7183148550 | 46300 | 46400 | 46400 | 46300 | 341 |
| 292 | 20230724 | 151200 | 7167335450 | 46400 | 46350 | 46400 | 46350 | 703 |
| 293 | 20230724 | 151100 | 7134716350 | 46350 | 46350 | 46400 | 46350 | 283 |
| 294 | 20230724 | 151000 | 7121587600 | 46300 | 46400 | 46450 | 46300 | 475 |
| 295 | 20230724 | 150900 | 7099572700 | 46300 | 46500 | 46500 | 46300 | 446 |
| 296 | 20230724 | 150800 | 7078905750 | 46350 | 46500 | 46550 | 46300 | 250 |
| 297 | 20230724 | 150700 | 7067308600 | 46500 | 46350 | 46550 | 46300 | 542 |
| 298 | 20230724 | 150600 | 7042152900 | 46350 | 46450 | 46450 | 46350 | 757 |
| 299 | 20230724 | 150500 | 7007024300 | 46400 | 46350 | 46450 | 46300 | 421 |
| 300 | 20230724 | 150400 | 6987506500 | 46400 | 46450 | 46500 | 46300 | 539 |
| 301 | 20230724 | 150300 | 6962499300 | 46450 | 46250 | 46500 | 46250 | 185 |
| 302 | 20230724 | 150200 | 6953913800 | 46250 | 46400 | 46400 | 46250 | 1123 |
| 303 | 20230724 | 150100 | 6901883500 | 46250 | 46350 | 46500 | 46250 | 890 |
| 304 | 20230724 | 150000 | 6860666400 | 46350 | 46400 | 46450 | 46250 | 644 |
| 305 | 20230724 | 145900 | 6830838650 | 46400 | 46450 | 46450 | 46250 | 334 |
| 306 | 20230724 | 145800 | 6815357000 | 46500 | 46350 | 46500 | 46300 | 373 |
| 307 | 20230724 | 145700 | 6798050800 | 46350 | 46300 | 46450 | 46300 | 536 |
| 308 | 20230724 | 145600 | 6773215350 | 46250 | 46400 | 46450 | 46250 | 255 |
| 309 | 20230724 | 145500 | 6761390650 | 46400 | 46350 | 46450 | 46250 | 1076 |
| 310 | 20230724 | 145400 | 6711492450 | 46350 | 46400 | 46450 | 46250 | 474 |
| 311 | 20230724 | 145300 | 6689515550 | 46350 | 46350 | 46400 | 46300 | 246 |
| 312 | 20230724 | 145200 | 6678116700 | 46400 | 46300 | 46450 | 46250 | 656 |
| 313 | 20230724 | 145100 | 6647704450 | 46350 | 46350 | 46400 | 46250 | 518 |
| 314 | 20230724 | 145000 | 6623711950 | 46350 | 46300 | 46350 | 46250 | 518 |
| 315 | 20230724 | 144900 | 6599723300 | 46350 | 46550 | 46550 | 46300 | 390 |
| 316 | 20230724 | 144800 | 6581630900 | 46550 | 46350 | 46550 | 46300 | 309 |
| 317 | 20230724 | 144700 | 6567296650 | 46400 | 46300 | 46450 | 46300 | 288 |
| 318 | 20230724 | 144600 | 6553942450 | 46300 | 46500 | 46500 | 46300 | 364 |
| 319 | 20230724 | 144500 | 6537055600 | 46450 | 46500 | 46600 | 46350 | 799 |
| 320 | 20230724 | 144400 | 6499909850 | 46450 | 46400 | 46450 | 46350 | 421 |
| 321 | 20230724 | 144300 | 6480385800 | 46350 | 46350 | 46500 | 46350 | 128 |
| 322 | 20230724 | 144200 | 6474446100 | 46350 | 46350 | 46450 | 46250 | 585 |
| 323 | 20230724 | 144100 | 6447322700 | 46350 | 46350 | 46450 | 46300 | 474 |
| 324 | 20230724 | 144000 | 6425347050 | 46350 | 46350 | 46400 | 46200 | 396 |
| 325 | 20230724 | 143900 | 6406999150 | 46400 | 46250 | 46400 | 46150 | 678 |
| 326 | 20230724 | 143800 | 6375615200 | 46250 | 46300 | 46350 | 46200 | 196 |
| 327 | 20230724 | 143700 | 6366545250 | 46350 | 46300 | 46350 | 46250 | 408 |
| 328 | 20230724 | 143600 | 6347665600 | 46300 | 46350 | 46350 | 46250 | 497 |
| 329 | 20230724 | 143500 | 6324660200 | 46350 | 46350 | 46400 | 46200 | 487 |
| 330 | 20230724 | 143400 | 6302096750 | 46300 | 46400 | 46400 | 46150 | 252 |
| 331 | 20230724 | 143300 | 6290447700 | 46400 | 46300 | 46400 | 46200 | 438 |
| 332 | 20230724 | 143200 | 6270181450 | 46350 | 46350 | 46450 | 46300 | 332 |
| 333 | 20230724 | 143100 | 6254796750 | 46250 | 46250 | 46350 | 46250 | 540 |
| 334 | 20230724 | 143000 | 6229794100 | 46300 | 46250 | 46300 | 46150 | 589 |
| 335 | 20230724 | 142900 | 6202565200 | 46300 | 46250 | 46350 | 46200 | 391 |
| 336 | 20230724 | 142800 | 6184491050 | 46300 | 46250 | 46350 | 46200 | 360 |
| 337 | 20230724 | 142700 | 6167845500 | 46300 | 46200 | 46350 | 46200 | 415 |
| 338 | 20230724 | 142600 | 6148643200 | 46250 | 46300 | 46350 | 46200 | 441 |
| 339 | 20230724 | 142500 | 6128247850 | 46250 | 46300 | 46300 | 46250 | 375 |
| 340 | 20230724 | 142400 | 6110898050 | 46350 | 46250 | 46350 | 46200 | 418 |
| 341 | 20230724 | 142300 | 6091575550 | 46250 | 46300 | 46300 | 46250 | 354 |
| 342 | 20230724 | 142200 | 6075195750 | 46300 | 46350 | 46350 | 46300 | 281 |
| 343 | 20230724 | 142100 | 6062180400 | 46350 | 46300 | 46350 | 46250 | 497 |
| 344 | 20230724 | 142000 | 6039165700 | 46300 | 46400 | 46450 | 46300 | 381 |
| 345 | 20230724 | 141900 | 6021513700 | 46450 | 46400 | 46550 | 46300 | 543 |
| 346 | 20230724 | 141800 | 5996322750 | 46350 | 46400 | 46450 | 46350 | 160 |
| 347 | 20230724 | 141700 | 5988900100 | 46400 | 46350 | 46450 | 46350 | 769 |
| 348 | 20230724 | 141600 | 5953234500 | 46350 | 46400 | 46450 | 46350 | 247 |
| 349 | 20230724 | 141500 | 5941780100 | 46350 | 46500 | 46500 | 46350 | 326 |
| 350 | 20230724 | 141400 | 5926664400 | 46500 | 46400 | 46500 | 46350 | 522 |
| 351 | 20230724 | 141300 | 5902436400 | 46450 | 46650 | 46650 | 46450 | 231 |
| 352 | 20230724 | 141200 | 5891689700 | 46500 | 46450 | 46500 | 46400 | 516 |
| 353 | 20230724 | 141100 | 5867725450 | 46400 | 46450 | 46500 | 46350 | 536 |
| 354 | 20230724 | 141000 | 5842841550 | 46400 | 46500 | 46500 | 46350 | 348 |
| 355 | 20230724 | 140900 | 5826689600 | 46500 | 46350 | 46500 | 46350 | 398 |
| 356 | 20230724 | 140800 | 5808226250 | 46350 | 46400 | 46450 | 46350 | 758 |
| 357 | 20230724 | 140700 | 5773049350 | 46400 | 46500 | 46500 | 46400 | 502 |
| 358 | 20230724 | 140600 | 5749743300 | 46550 | 46550 | 46600 | 46500 | 385 |
| 359 | 20230724 | 140500 | 5731826700 | 46550 | 46600 | 46600 | 46550 | 580 |
| 360 | 20230724 | 140400 | 5704817750 | 46600 | 46700 | 46700 | 46600 | 641 |
| 361 | 20230724 | 140300 | 5674938050 | 46650 | 46650 | 46700 | 46600 | 554 |
| 362 | 20230724 | 140200 | 5649104650 | 46600 | 46600 | 46700 | 46600 | 389 |
| 363 | 20230724 | 140100 | 5630970550 | 46600 | 46650 | 46700 | 46600 | 261 |
| 364 | 20230724 | 140000 | 5618803050 | 46650 | 46750 | 46750 | 46600 | 357 |
| 365 | 20230724 | 135900 | 5602141650 | 46700 | 46750 | 46750 | 46650 | 1206 |
| 366 | 20230724 | 135800 | 5545862150 | 46750 | 46650 | 46750 | 46650 | 391 |
| 367 | 20230724 | 135700 | 5527613950 | 46650 | 46700 | 46700 | 46650 | 277 |
| 368 | 20230724 | 135600 | 5514685500 | 46700 | 46700 | 46750 | 46650 | 580 |
| 369 | 20230724 | 135500 | 5487616800 | 46700 | 46750 | 46800 | 46700 | 289 |
| 370 | 20230724 | 135400 | 5474114150 | 46750 | 46700 | 46750 | 46650 | 614 |
| 371 | 20230724 | 135300 | 5445441250 | 46750 | 46700 | 46750 | 46700 | 207 |
| 372 | 20230724 | 135200 | 5435766900 | 46750 | 46650 | 46750 | 46650 | 387 |
| 373 | 20230724 | 135100 | 5417692100 | 46700 | 46700 | 46700 | 46600 | 354 |
| 374 | 20230724 | 135000 | 5401162550 | 46700 | 46500 | 46700 | 46450 | 218 |
| 375 | 20230724 | 134900 | 5391018200 | 46550 | 46700 | 46700 | 46450 | 571 |
| 376 | 20230724 | 134800 | 5364404050 | 46700 | 46750 | 46800 | 46700 | 326 |
| 377 | 20230724 | 134700 | 5349157750 | 46750 | 46450 | 46750 | 46450 | 267 |
| 378 | 20230724 | 134600 | 5336711300 | 46500 | 46600 | 46600 | 46450 | 647 |
| 379 | 20230724 | 134500 | 5306626100 | 46650 | 46350 | 46650 | 46350 | 419 |
| 380 | 20230724 | 134400 | 5287179300 | 46350 | 46400 | 46400 | 46350 | 116 |
| 381 | 20230724 | 134300 | 5281799400 | 46350 | 46450 | 46450 | 46350 | 547 |
| 382 | 20230724 | 134200 | 5256428900 | 46450 | 46500 | 46500 | 46400 | 277 |
| 383 | 20230724 | 134100 | 5243564200 | 46450 | 46600 | 46600 | 46400 | 621 |
| 384 | 20230724 | 134000 | 5214651300 | 46600 | 46550 | 46650 | 46550 | 322 |
| 385 | 20230724 | 133900 | 5199650850 | 46550 | 46800 | 46800 | 46550 | 880 |
| 386 | 20230724 | 133800 | 5158572500 | 46950 | 46800 | 46950 | 46800 | 475 |
| 387 | 20230724 | 133700 | 5136306850 | 46850 | 46850 | 46900 | 46800 | 558 |
| 388 | 20230724 | 133600 | 5110166350 | 46900 | 46850 | 46950 | 46800 | 1024 |
| 389 | 20230724 | 133500 | 5062149600 | 46850 | 46800 | 46900 | 46800 | 631 |
| 390 | 20230724 | 133400 | 5032595900 | 46800 | 46700 | 46900 | 46650 | 432 |
| 391 | 20230724 | 133300 | 5012403200 | 46700 | 46750 | 46800 | 46650 | 626 |
| 392 | 20230724 | 133200 | 4983136950 | 46750 | 46700 | 46750 | 46650 | 459 |
| 393 | 20230724 | 133100 | 4961695200 | 46700 | 46700 | 46750 | 46700 | 238 |
| 394 | 20230724 | 133000 | 4950579400 | 46700 | 46650 | 46800 | 46650 | 530 |
| 395 | 20230724 | 132900 | 4925815950 | 46700 | 46600 | 46750 | 46600 | 108 |
| 396 | 20230724 | 132800 | 4920774100 | 46600 | 46700 | 46750 | 46550 | 274 |
| 397 | 20230724 | 132700 | 4907993950 | 46650 | 46400 | 46700 | 46400 | 1289 |
| 398 | 20230724 | 132600 | 4847954650 | 46450 | 46450 | 46550 | 46450 | 166 |
| 399 | 20230724 | 132500 | 4840240350 | 46450 | 46500 | 46500 | 46450 | 362 |
| 400 | 20230724 | 132400 | 4823419500 | 46450 | 46550 | 46550 | 46450 | 332 |
| 401 | 20230724 | 132300 | 4807977650 | 46500 | 46450 | 46500 | 46350 | 474 |
| 402 | 20230724 | 132200 | 4785966150 | 46450 | 46400 | 46450 | 46400 | 84 |
| 403 | 20230724 | 132100 | 4782066000 | 46400 | 46450 | 46450 | 46400 | 273 |
| 404 | 20230724 | 132000 | 4769394550 | 46450 | 46450 | 46450 | 46400 | 321 |
| 405 | 20230724 | 131900 | 4754487050 | 46450 | 46400 | 46450 | 46400 | 185 |
| 406 | 20230724 | 131800 | 4745901650 | 46400 | 46400 | 46450 | 46400 | 190 |
| 407 | 20230724 | 131700 | 4737081400 | 46400 | 46450 | 46450 | 46350 | 362 |
| 408 | 20230724 | 131600 | 4720278800 | 46400 | 46400 | 46450 | 46350 | 156 |
| 409 | 20230724 | 131500 | 4713040700 | 46450 | 46450 | 46450 | 46350 | 183 |
| 410 | 20230724 | 131400 | 4704545550 | 46450 | 46450 | 46500 | 46450 | 301 |
| 411 | 20230724 | 131300 | 4690563700 | 46450 | 46400 | 46450 | 46400 | 113 |
| 412 | 20230724 | 131200 | 4685317500 | 46450 | 46400 | 46450 | 46350 | 323 |
| 413 | 20230724 | 131100 | 4670332850 | 46450 | 46500 | 46550 | 46400 | 149 |
| 414 | 20230724 | 131000 | 4663409350 | 46500 | 46500 | 46500 | 46400 | 285 |
| 415 | 20230724 | 130900 | 4650166850 | 46450 | 46350 | 46450 | 46350 | 392 |
| 416 | 20230724 | 130800 | 4631982450 | 46350 | 46450 | 46500 | 46350 | 246 |
| 417 | 20230724 | 130700 | 4620562100 | 46450 | 46450 | 46500 | 46450 | 654 |
| 418 | 20230724 | 130600 | 4590172750 | 46400 | 46150 | 46400 | 46150 | 1164 |
| 419 | 20230724 | 130500 | 4536337000 | 46050 | 46150 | 46150 | 46050 | 468 |
| 420 | 20230724 | 130400 | 4514756450 | 46150 | 46150 | 46200 | 46100 | 229 |
| 421 | 20230724 | 130300 | 4504187300 | 46100 | 46100 | 46150 | 46000 | 211 |
| 422 | 20230724 | 130200 | 4494471050 | 46100 | 46150 | 46150 | 46050 | 239 |
| 423 | 20230724 | 130100 | 4483454500 | 46150 | 46250 | 46250 | 46150 | 135 |
| 424 | 20230724 | 130000 | 4477220050 | 46200 | 46200 | 46250 | 46100 | 278 |
| 425 | 20230724 | 125900 | 4464387200 | 46100 | 46200 | 46250 | 46100 | 165 |
| 426 | 20230724 | 125800 | 4456773700 | 46150 | 46150 | 46200 | 46100 | 354 |
| 427 | 20230724 | 125700 | 4440447550 | 46150 | 46150 | 46250 | 46150 | 128 |
| 428 | 20230724 | 125600 | 4434535400 | 46150 | 46200 | 46200 | 46150 | 238 |
| 429 | 20230724 | 125500 | 4423547900 | 46150 | 46250 | 46250 | 46150 | 92 |
| 430 | 20230724 | 125400 | 4419298650 | 46200 | 46150 | 46250 | 46100 | 280 |
| 431 | 20230724 | 125300 | 4406365550 | 46150 | 46100 | 46200 | 46100 | 206 |
| 432 | 20230724 | 125200 | 4396860850 | 46000 | 46050 | 46100 | 46000 | 373 |
| 433 | 20230724 | 125100 | 4379678150 | 46050 | 46050 | 46100 | 46000 | 169 |
| 434 | 20230724 | 125000 | 4371897350 | 46050 | 46050 | 46100 | 46000 | 230 |
| 435 | 20230724 | 124900 | 4361307350 | 46050 | 46100 | 46250 | 46000 | 342 |
| 436 | 20230724 | 124800 | 4345555500 | 46000 | 46050 | 46100 | 46000 | 42 |
| 437 | 20230724 | 124700 | 4343620450 | 46050 | 46050 | 46100 | 46000 | 301 |
| 438 | 20230724 | 124600 | 4329763050 | 46050 | 46100 | 46100 | 46050 | 282 |
| 439 | 20230724 | 124500 | 4316774200 | 46050 | 46100 | 46150 | 46050 | 135 |
| 440 | 20230724 | 124400 | 4310550400 | 46100 | 46150 | 46150 | 46100 | 91 |
| 441 | 20230724 | 124300 | 4306355250 | 46100 | 46150 | 46150 | 46050 | 468 |
| 442 | 20230724 | 124200 | 4284788000 | 46150 | 46100 | 46200 | 46100 | 144 |
| 443 | 20230724 | 124100 | 4278146000 | 46100 | 46200 | 46300 | 46100 | 175 |
| 444 | 20230724 | 124000 | 4270061650 | 46100 | 46200 | 46200 | 46100 | 405 |
| 445 | 20230724 | 123900 | 4251368850 | 46200 | 46150 | 46250 | 46150 | 477 |
| 446 | 20230724 | 123800 | 4229352750 | 46250 | 46250 | 46250 | 46150 | 171 |
| 447 | 20230724 | 123700 | 4221457200 | 46250 | 46150 | 46250 | 46150 | 336 |
| 448 | 20230724 | 123600 | 4205945350 | 46150 | 46200 | 46250 | 46150 | 164 |
| 449 | 20230724 | 123500 | 4198373950 | 46200 | 46200 | 46250 | 46150 | 252 |
| 450 | 20230724 | 123400 | 4186735050 | 46200 | 46200 | 46200 | 46150 | 288 |
| 451 | 20230724 | 123300 | 4173436850 | 46200 | 46200 | 46200 | 46100 | 240 |
| 452 | 20230724 | 123200 | 4162362300 | 46150 | 46100 | 46200 | 46100 | 141 |
| 453 | 20230724 | 123100 | 4155856450 | 46150 | 46150 | 46250 | 46050 | 306 |
| 454 | 20230724 | 123000 | 4141738400 | 46200 | 46200 | 46250 | 46100 | 164 |
| 455 | 20230724 | 122900 | 4134164750 | 46150 | 46150 | 46250 | 46100 | 301 |
| 456 | 20230724 | 122800 | 4120278100 | 46200 | 46200 | 46200 | 46100 | 139 |
| 457 | 20230724 | 122700 | 4113863400 | 46250 | 46150 | 46250 | 46150 | 333 |
| 458 | 20230724 | 122600 | 4098477500 | 46150 | 46200 | 46200 | 46150 | 186 |
| 459 | 20230724 | 122500 | 4089892650 | 46200 | 46200 | 46250 | 46150 | 249 |
| 460 | 20230724 | 122400 | 4078395400 | 46250 | 46200 | 46300 | 46200 | 386 |
| 461 | 20230724 | 122300 | 4060553500 | 46200 | 46200 | 46250 | 46150 | 689 |
| 462 | 20230724 | 122200 | 4028733650 | 46200 | 46200 | 46250 | 46150 | 225 |
| 463 | 20230724 | 122100 | 4018343550 | 46200 | 46150 | 46250 | 46150 | 432 |
| 464 | 20230724 | 122000 | 3998386350 | 46200 | 46200 | 46200 | 46200 | 155 |
| 465 | 20230724 | 121900 | 3991225350 | 46250 | 46200 | 46250 | 46200 | 86 |
| 466 | 20230724 | 121800 | 3987251600 | 46200 | 46300 | 46300 | 46200 | 265 |
| 467 | 20230724 | 121700 | 3975008050 | 46300 | 46200 | 46300 | 46200 | 152 |
| 468 | 20230724 | 121600 | 3967981050 | 46250 | 46250 | 46250 | 46200 | 184 |
| 469 | 20230724 | 121500 | 3959475200 | 46250 | 46250 | 46350 | 46250 | 224 |
| 470 | 20230724 | 121400 | 3949114150 | 46250 | 46300 | 46350 | 46250 | 74 |
| 471 | 20230724 | 121300 | 3945687350 | 46300 | 46300 | 46350 | 46250 | 247 |
| 472 | 20230724 | 121200 | 3934252850 | 46300 | 46450 | 46450 | 46300 | 246 |
| 473 | 20230724 | 121100 | 3922848400 | 46450 | 46350 | 46450 | 46300 | 125 |
| 474 | 20230724 | 121000 | 3917053250 | 46500 | 46300 | 46500 | 46250 | 307 |
| 475 | 20230724 | 120900 | 3902817700 | 46250 | 46350 | 46350 | 46200 | 540 |
| 476 | 20230724 | 120800 | 3877822950 | 46350 | 46300 | 46350 | 46250 | 265 |
| 477 | 20230724 | 120700 | 3865545350 | 46250 | 46250 | 46300 | 46250 | 153 |
| 478 | 20230724 | 120600 | 3858468350 | 46250 | 46300 | 46300 | 46250 | 158 |
| 479 | 20230724 | 120500 | 3851153100 | 46300 | 46400 | 46400 | 46300 | 252 |
| 480 | 20230724 | 120400 | 3839475950 | 46350 | 46250 | 46450 | 46250 | 796 |
| 481 | 20230724 | 120300 | 3802538050 | 46300 | 46150 | 46350 | 46150 | 391 |
| 482 | 20230724 | 120200 | 3784458150 | 46150 | 46100 | 46150 | 46000 | 691 |
| 483 | 20230724 | 120100 | 3752621050 | 46100 | 46100 | 46200 | 46050 | 285 |
| 484 | 20230724 | 120000 | 3739467400 | 46100 | 46050 | 46150 | 46050 | 309 |
| 485 | 20230724 | 115900 | 3725227000 | 46050 | 46050 | 46100 | 46050 | 350 |
| 486 | 20230724 | 115800 | 3709106800 | 46050 | 46100 | 46100 | 46050 | 182 |
| 487 | 20230724 | 115700 | 3700723500 | 46100 | 46100 | 46100 | 46100 | 105 |
| 488 | 20230724 | 115600 | 3695883000 | 46050 | 46100 | 46150 | 46050 | 444 |
| 489 | 20230724 | 115500 | 3675411400 | 46050 | 46050 | 46100 | 46050 | 182 |
| 490 | 20230724 | 115400 | 3667029450 | 46050 | 46050 | 46100 | 46000 | 707 |
| 491 | 20230724 | 115300 | 3634471900 | 46050 | 46050 | 46150 | 46050 | 336 |
| 492 | 20230724 | 115200 | 3618992500 | 46050 | 46050 | 46050 | 46050 | 109 |
| 493 | 20230724 | 115100 | 3613973050 | 46050 | 46050 | 46100 | 46000 | 396 |
| 494 | 20230724 | 115000 | 3595741700 | 46050 | 46100 | 46150 | 46050 | 325 |
| 495 | 20230724 | 114900 | 3580766050 | 46050 | 46100 | 46100 | 46050 | 155 |
| 496 | 20230724 | 114800 | 3573626550 | 46050 | 46050 | 46100 | 46050 | 155 |
| 497 | 20230724 | 114700 | 3566487850 | 46050 | 46100 | 46100 | 46000 | 490 |
| 498 | 20230724 | 114600 | 3543918200 | 46100 | 46050 | 46100 | 46050 | 148 |
| 499 | 20230724 | 114500 | 3537099550 | 46050 | 46050 | 46050 | 46050 | 82 |
| 500 | 20230724 | 114400 | 3533323450 | 46000 | 46050 | 46100 | 46000 | 741 |
| 501 | 20230724 | 114300 | 3499181500 | 46000 | 46050 | 46050 | 46000 | 145 |
| 502 | 20230724 | 114200 | 3492504750 | 46050 | 46000 | 46100 | 46000 | 239 |
| 503 | 20230724 | 114100 | 3481502800 | 46000 | 46050 | 46100 | 46000 | 712 |
| 504 | 20230724 | 114000 | 3448695300 | 46050 | 46100 | 46100 | 46050 | 236 |
| 505 | 20230724 | 113900 | 3437826050 | 46100 | 46050 | 46100 | 46000 | 249 |
| 506 | 20230724 | 113800 | 3426361550 | 46050 | 46000 | 46050 | 46000 | 367 |
| 507 | 20230724 | 113700 | 3409472600 | 46000 | 45950 | 46050 | 45950 | 346 |
| 508 | 20230724 | 113600 | 3393555300 | 46000 | 46000 | 46000 | 45950 | 105 |
| 509 | 20230724 | 113500 | 3388729750 | 45950 | 46000 | 46000 | 45950 | 261 |
| 510 | 20230724 | 113400 | 3376729350 | 46000 | 46050 | 46050 | 45950 | 338 |
| 511 | 20230724 | 113300 | 3361172200 | 46050 | 46000 | 46050 | 46000 | 342 |
| 512 | 20230724 | 113200 | 3345435850 | 46000 | 46050 | 46050 | 46000 | 294 |
| 513 | 20230724 | 113100 | 3331906400 | 46050 | 46100 | 46150 | 46000 | 303 |
| 514 | 20230724 | 113000 | 3317954450 | 46100 | 46100 | 46100 | 46050 | 375 |
| 515 | 20230724 | 112900 | 3300681550 | 46100 | 46150 | 46150 | 46100 | 120 |
| 516 | 20230724 | 112800 | 3295148200 | 46150 | 46150 | 46200 | 46100 | 689 |
| 517 | 20230724 | 112700 | 3263342950 | 46150 | 46100 | 46150 | 46100 | 156 |
| 518 | 20230724 | 112600 | 3256149550 | 46100 | 46100 | 46100 | 46050 | 123 |
| 519 | 20230724 | 112500 | 3250481450 | 46100 | 46000 | 46200 | 46000 | 603 |
| 520 | 20230724 | 112400 | 3222705450 | 46000 | 46050 | 46050 | 46000 | 182 |
| 521 | 20230724 | 112300 | 3214330400 | 46000 | 46000 | 46100 | 46000 | 324 |
| 522 | 20230724 | 112200 | 3199421900 | 46000 | 46000 | 46050 | 46000 | 513 |
| 523 | 20230724 | 112100 | 3175815450 | 46000 | 46000 | 46000 | 46000 | 135 |
| 524 | 20230724 | 112000 | 3169605450 | 46000 | 46000 | 46050 | 46000 | 1187 |
| 525 | 20230724 | 111900 | 3115003050 | 46000 | 46050 | 46050 | 46000 | 704 |
| 526 | 20230724 | 111800 | 3082606700 | 46050 | 46050 | 46050 | 46050 | 332 |
| 527 | 20230724 | 111700 | 3067318100 | 46050 | 46050 | 46050 | 46050 | 157 |
| 528 | 20230724 | 111600 | 3060088250 | 46050 | 46050 | 46050 | 46000 | 553 |
| 529 | 20230724 | 111500 | 3034626900 | 46100 | 46050 | 46100 | 46050 | 150 |
| 530 | 20230724 | 111400 | 3027718650 | 46050 | 46100 | 46100 | 46050 | 650 |
| 531 | 20230724 | 111300 | 2997765150 | 46100 | 46150 | 46150 | 46100 | 386 |
| 532 | 20230724 | 111200 | 2979965250 | 46150 | 46100 | 46150 | 46100 | 263 |
| 533 | 20230724 | 111100 | 2967837000 | 46100 | 46150 | 46200 | 46100 | 2837 |
| 534 | 20230724 | 111000 | 2836912500 | 46200 | 46150 | 46200 | 46150 | 346 |
| 535 | 20230724 | 110900 | 2820944450 | 46150 | 46200 | 46200 | 46150 | 261 |
| 536 | 20230724 | 110800 | 2808893300 | 46150 | 46150 | 46200 | 46150 | 181 |
| 537 | 20230724 | 110700 | 2800536800 | 46150 | 46200 | 46200 | 46150 | 506 |
| 538 | 20230724 | 110600 | 2777181250 | 46200 | 46200 | 46250 | 46200 | 297 |
| 539 | 20230724 | 110500 | 2763454650 | 46200 | 46200 | 46200 | 46200 | 88 |
| 540 | 20230724 | 110400 | 2759389050 | 46200 | 46200 | 46250 | 46200 | 480 |
| 541 | 20230724 | 110300 | 2737208200 | 46200 | 46250 | 46250 | 46200 | 274 |
| 542 | 20230724 | 110200 | 2724548100 | 46250 | 46250 | 46250 | 46200 | 264 |
| 543 | 20230724 | 110100 | 2712349800 | 46250 | 46250 | 46300 | 46200 | 144 |
| 544 | 20230724 | 110000 | 2705692650 | 46200 | 46200 | 46300 | 46200 | 318 |
| 545 | 20230724 | 105900 | 2690993800 | 46200 | 46200 | 46250 | 46200 | 158 |
| 546 | 20230724 | 105800 | 2683692250 | 46200 | 46150 | 46250 | 46150 | 168 |
| 547 | 20230724 | 105700 | 2675934800 | 46150 | 46250 | 46300 | 46150 | 322 |
| 548 | 20230724 | 105600 | 2661054900 | 46250 | 46200 | 46250 | 46150 | 1058 |
| 549 | 20230724 | 105500 | 2612189200 | 46200 | 46200 | 46250 | 46200 | 223 |
| 550 | 20230724 | 105400 | 2601886500 | 46250 | 46200 | 46250 | 46200 | 549 |
| 551 | 20230724 | 105300 | 2576519550 | 46200 | 46200 | 46200 | 46200 | 103 |
| 552 | 20230724 | 105200 | 2571760950 | 46200 | 46200 | 46250 | 46200 | 177 |
| 553 | 20230724 | 105100 | 2563582800 | 46200 | 46250 | 46250 | 46200 | 324 |
| 554 | 20230724 | 105000 | 2548601150 | 46250 | 46250 | 46250 | 46200 | 270 |
| 555 | 20230724 | 104900 | 2536113800 | 46250 | 46200 | 46300 | 46200 | 96 |
| 556 | 20230724 | 104800 | 2531674300 | 46200 | 46250 | 46250 | 46200 | 365 |
| 557 | 20230724 | 104700 | 2514801000 | 46250 | 46250 | 46250 | 46250 | 52 |
| 558 | 20230724 | 104600 | 2512396000 | 46300 | 46200 | 46300 | 46150 | 308 |
| 559 | 20230724 | 104500 | 2498160850 | 46150 | 46150 | 46250 | 46150 | 1525 |
| 560 | 20230724 | 104400 | 2427777500 | 46200 | 46200 | 46200 | 46150 | 188 |
| 561 | 20230724 | 104300 | 2419094050 | 46150 | 46150 | 46150 | 46150 | 392 |
| 562 | 20230724 | 104200 | 2401003250 | 46150 | 46200 | 46200 | 46150 | 127 |
| 563 | 20230724 | 104100 | 2395136150 | 46200 | 46300 | 46300 | 46200 | 332 |
| 564 | 20230724 | 104000 | 2379787850 | 46300 | 46200 | 46350 | 46150 | 180 |
| 565 | 20230724 | 103900 | 2371463850 | 46150 | 46200 | 46200 | 46150 | 146 |
| 566 | 20230724 | 103800 | 2364720500 | 46250 | 46200 | 46250 | 46200 | 319 |
| 567 | 20230724 | 103700 | 2349974950 | 46250 | 46300 | 46350 | 46200 | 202 |
| 568 | 20230724 | 103600 | 2340630100 | 46350 | 46350 | 46350 | 46250 | 583 |
| 569 | 20230724 | 103500 | 2313657100 | 46250 | 46350 | 46400 | 46250 | 362 |
| 570 | 20230724 | 103400 | 2296899700 | 46350 | 46350 | 46400 | 46300 | 214 |
| 571 | 20230724 | 103300 | 2286980450 | 46300 | 46250 | 46300 | 46250 | 199 |
| 572 | 20230724 | 103200 | 2277769000 | 46200 | 46250 | 46350 | 46200 | 569 |
| 573 | 20230724 | 103100 | 2251434150 | 46300 | 46250 | 46300 | 46250 | 68 |
| 574 | 20230724 | 103000 | 2248288650 | 46200 | 46250 | 46300 | 46150 | 423 |
| 575 | 20230724 | 102900 | 2228745850 | 46200 | 46300 | 46300 | 46200 | 400 |
| 576 | 20230724 | 102800 | 2210250200 | 46300 | 46300 | 46400 | 46250 | 342 |
| 577 | 20230724 | 102700 | 2194414200 | 46300 | 46150 | 46300 | 46150 | 480 |
| 578 | 20230724 | 102600 | 2172231500 | 46150 | 46250 | 46250 | 46150 | 316 |
| 579 | 20230724 | 102500 | 2157644400 | 46200 | 46150 | 46200 | 46150 | 151 |
| 580 | 20230724 | 102400 | 2150674550 | 46200 | 46200 | 46250 | 46200 | 247 |
| 581 | 20230724 | 102300 | 2139263100 | 46200 | 46250 | 46250 | 46150 | 479 |
| 582 | 20230724 | 102200 | 2117141500 | 46200 | 46200 | 46250 | 46200 | 47 |
| 583 | 20230724 | 102100 | 2114969600 | 46200 | 46200 | 46250 | 46200 | 321 |
| 584 | 20230724 | 102000 | 2100138750 | 46200 | 46150 | 46250 | 46150 | 342 |
| 585 | 20230724 | 101900 | 2084344450 | 46150 | 46200 | 46250 | 46150 | 142 |
| 586 | 20230724 | 101800 | 2077787100 | 46200 | 46150 | 46300 | 46150 | 216 |
| 587 | 20230724 | 101700 | 2067801650 | 46150 | 46300 | 46350 | 46150 | 1805 |
| 588 | 20230724 | 101600 | 1984279500 | 46350 | 46400 | 46400 | 46300 | 197 |
| 589 | 20230724 | 101500 | 1975149650 | 46450 | 46350 | 46500 | 46350 | 91 |
| 590 | 20230724 | 101400 | 1970922750 | 46350 | 46450 | 46450 | 46350 | 156 |
| 591 | 20230724 | 101300 | 1963680250 | 46450 | 46500 | 46500 | 46350 | 637 |
| 592 | 20230724 | 101200 | 1934119700 | 46550 | 46550 | 46650 | 46500 | 227 |
| 593 | 20230724 | 101100 | 1923552800 | 46550 | 46550 | 46550 | 46550 | 31 |
| 594 | 20230724 | 101000 | 1922109750 | 46550 | 46500 | 46550 | 46400 | 580 |
| 595 | 20230724 | 100900 | 1895157700 | 46550 | 46550 | 46600 | 46500 | 699 |
| 596 | 20230724 | 100800 | 1862648950 | 46600 | 46550 | 46750 | 46550 | 920 |
| 597 | 20230724 | 100700 | 1819729300 | 46550 | 46300 | 46550 | 46300 | 711 |
| 598 | 20230724 | 100600 | 1786759900 | 46350 | 46250 | 46400 | 46250 | 145 |
| 599 | 20230724 | 100500 | 1780042000 | 46350 | 46250 | 46350 | 46200 | 462 |
| 600 | 20230724 | 100400 | 1758672300 | 46250 | 46300 | 46300 | 46250 | 201 |
| 601 | 20230724 | 100300 | 1749370000 | 46300 | 46350 | 46350 | 46300 | 241 |
| 602 | 20230724 | 100200 | 1738211500 | 46300 | 46450 | 46450 | 46300 | 101 |
| 603 | 20230724 | 100100 | 1733529450 | 46450 | 46200 | 46450 | 46200 | 1176 |
| 604 | 20230724 | 100000 | 1679126700 | 46200 | 46300 | 46350 | 46200 | 151 |
| 605 | 20230724 | 095900 | 1672139100 | 46350 | 46350 | 46350 | 46350 | 183 |
| 606 | 20230724 | 095800 | 1663657050 | 46400 | 46350 | 46400 | 46350 | 172 |
| 607 | 20230724 | 095700 | 1655684650 | 46350 | 46400 | 46450 | 46350 | 171 |
| 608 | 20230724 | 095600 | 1647750050 | 46450 | 46450 | 46500 | 46350 | 151 |
| 609 | 20230724 | 095500 | 1640739700 | 46450 | 46200 | 46450 | 46200 | 256 |
| 610 | 20230724 | 095400 | 1628870150 | 46250 | 46200 | 46300 | 46200 | 218 |
| 611 | 20230724 | 095300 | 1618791400 | 46200 | 46250 | 46250 | 46200 | 213 |
| 612 | 20230724 | 095200 | 1608942800 | 46250 | 46300 | 46300 | 46250 | 228 |
| 613 | 20230724 | 095100 | 1598386700 | 46300 | 46350 | 46350 | 46300 | 281 |
| 614 | 20230724 | 095000 | 1585372900 | 46350 | 46450 | 46450 | 46300 | 300 |
| 615 | 20230724 | 094900 | 1571472000 | 46450 | 46350 | 46450 | 46300 | 306 |
| 616 | 20230724 | 094800 | 1557290550 | 46400 | 46700 | 46700 | 46400 | 1573 |
| 617 | 20230724 | 094700 | 1484163200 | 46700 | 46550 | 46850 | 46500 | 485 |
| 618 | 20230724 | 094600 | 1461530850 | 46500 | 46650 | 46650 | 46500 | 490 |
| 619 | 20230724 | 094500 | 1438708350 | 46600 | 46650 | 46750 | 46600 | 163 |
| 620 | 20230724 | 094400 | 1431107550 | 46600 | 46500 | 46600 | 46500 | 370 |
| 621 | 20230724 | 094300 | 1413882150 | 46500 | 46550 | 46750 | 46500 | 239 |
| 622 | 20230724 | 094200 | 1402756600 | 46700 | 46550 | 46700 | 46550 | 405 |
| 623 | 20230724 | 094100 | 1383863550 | 46550 | 46650 | 46650 | 46550 | 202 |
| 624 | 20230724 | 094000 | 1374456100 | 46650 | 46600 | 46650 | 46550 | 143 |
| 625 | 20230724 | 093900 | 1367792500 | 46600 | 46650 | 46650 | 46600 | 191 |
| 626 | 20230724 | 093800 | 1358889800 | 46650 | 46800 | 46800 | 46650 | 361 |
| 627 | 20230724 | 093700 | 1342028250 | 46900 | 46650 | 46900 | 46650 | 768 |
| 628 | 20230724 | 093600 | 1306104750 | 46650 | 46650 | 46700 | 46600 | 726 |
| 629 | 20230724 | 093500 | 1272253900 | 46650 | 46700 | 46750 | 46600 | 179 |
| 630 | 20230724 | 093400 | 1263898800 | 46650 | 46800 | 46900 | 46600 | 373 |
| 631 | 20230724 | 093300 | 1246475750 | 46800 | 46900 | 46950 | 46800 | 1001 |
| 632 | 20230724 | 093200 | 1199597300 | 46900 | 46700 | 47000 | 46700 | 2577 |
| 633 | 20230724 | 093100 | 1078843450 | 46700 | 46250 | 46750 | 46250 | 2153 |
| 634 | 20230724 | 093000 | 978661650 | 46250 | 46350 | 46350 | 46250 | 317 |
| 635 | 20230724 | 092900 | 963991000 | 46350 | 46350 | 46350 | 46300 | 167 |
| 636 | 20230724 | 092800 | 956257500 | 46250 | 46350 | 46450 | 46250 | 1666 |
| 637 | 20230724 | 092700 | 878999300 | 46350 | 46400 | 46450 | 46300 | 216 |
| 638 | 20230724 | 092600 | 868987400 | 46400 | 46250 | 46400 | 46200 | 351 |
| 639 | 20230724 | 092500 | 852740200 | 46200 | 46300 | 46300 | 46150 | 1511 |
| 640 | 20230724 | 092400 | 782988600 | 46250 | 46050 | 46300 | 46050 | 415 |
| 641 | 20230724 | 092300 | 763815050 | 46050 | 45900 | 46050 | 45900 | 486 |
| 642 | 20230724 | 092200 | 741478400 | 46000 | 46100 | 46100 | 45950 | 443 |
| 643 | 20230724 | 092100 | 721111400 | 46100 | 46150 | 46200 | 45950 | 267 |
| 644 | 20230724 | 092000 | 708820200 | 46150 | 45950 | 46150 | 45900 | 655 |
| 645 | 20230724 | 091900 | 678662050 | 45950 | 45850 | 45950 | 45800 | 339 |
| 646 | 20230724 | 091800 | 663094700 | 45850 | 45950 | 46000 | 45800 | 284 |
| 647 | 20230724 | 091700 | 650062850 | 45950 | 45850 | 45950 | 45800 | 141 |
| 648 | 20230724 | 091600 | 643595800 | 45850 | 45900 | 45950 | 45750 | 430 |
| 649 | 20230724 | 091500 | 623874400 | 45800 | 46000 | 46000 | 45800 | 625 |
| 650 | 20230724 | 091400 | 595176950 | 46000 | 46150 | 46150 | 46000 | 151 |
| 651 | 20230724 | 091300 | 588218950 | 46100 | 46300 | 46300 | 46100 | 530 |
| 652 | 20230724 | 091200 | 563726100 | 46250 | 46250 | 46500 | 46250 | 1233 |
| 653 | 20230724 | 091100 | 506537500 | 46300 | 45750 | 46300 | 45700 | 1412 |
| 654 | 20230724 | 091000 | 441497200 | 45750 | 45800 | 45800 | 45700 | 1082 |
| 655 | 20230724 | 090900 | 392040600 | 45750 | 45850 | 45850 | 45750 | 1547 |
| 656 | 20230724 | 090800 | 321167550 | 45900 | 45950 | 45950 | 45850 | 286 |
| 657 | 20230724 | 090700 | 308048250 | 45950 | 45900 | 45950 | 45850 | 785 |
| 658 | 20230724 | 090600 | 272017050 | 45900 | 46200 | 46200 | 45850 | 1417 |
| 659 | 20230724 | 090500 | 206859500 | 46150 | 46250 | 46250 | 46150 | 443 |
| 660 | 20230724 | 090400 | 186409200 | 46250 | 46150 | 46300 | 46150 | 313 |
| 661 | 20230724 | 090300 | 171939450 | 46200 | 46200 | 46200 | 46150 | 243 |
| 662 | 20230724 | 090200 | 160720350 | 46150 | 46200 | 46250 | 46150 | 910 |
| 663 | 20230724 | 090100 | 118719650 | 46250 | 46150 | 46450 | 46150 | 284 |
| 664 | 20230724 | 090000 | 105608350 | 46150 | 46500 | 46550 | 46150 | 2192 |