34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 3 | 20230724 | 192500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20230724 | 192400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20230724 | 192300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20230724 | 192200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20230724 | 192100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20230724 | 192000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20230724 | 191900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20230724 | 191800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20230724 | 191700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20230724 | 191600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20230724 | 191500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20230724 | 191400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20230724 | 191300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20230724 | 191200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20230724 | 191100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20230724 | 191000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20230724 | 190900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20230724 | 190800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20230724 | 190700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20230724 | 190600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20230724 | 190500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20230724 | 190400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20230724 | 190300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20230724 | 190200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20230724 | 190100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20230724 | 190000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20230724 | 185900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20230724 | 185800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20230724 | 185700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20230724 | 185600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 33 | 20230724 | 185500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20230724 | 185400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20230724 | 185300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20230724 | 185200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20230724 | 185100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20230724 | 185000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20230724 | 184900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20230724 | 184800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20230724 | 184700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20230724 | 184600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20230724 | 184500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20230724 | 184400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20230724 | 184300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20230724 | 184200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20230724 | 184100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20230724 | 184000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20230724 | 183900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20230724 | 183800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20230724 | 183700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20230724 | 183600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20230724 | 183500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20230724 | 183400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20230724 | 183300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20230724 | 183200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20230724 | 183100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20230724 | 183000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20230724 | 182900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20230724 | 182800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20230724 | 182700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20230724 | 182600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 63 | 20230724 | 182500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20230724 | 182400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20230724 | 182300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20230724 | 182200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20230724 | 182100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20230724 | 182000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20230724 | 181900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20230724 | 181800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20230724 | 181700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20230724 | 181600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20230724 | 181500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20230724 | 181400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20230724 | 181300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20230724 | 181200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20230724 | 181100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20230724 | 181000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20230724 | 180900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20230724 | 180800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20230724 | 180700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20230724 | 180600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20230724 | 180500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20230724 | 180400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20230724 | 180300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20230724 | 180200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20230724 | 180100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20230724 | 180000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20230724 | 175900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20230724 | 175800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20230724 | 175700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20230724 | 175600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 93 | 20230724 | 175500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20230724 | 175400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20230724 | 175300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20230724 | 175200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20230724 | 175100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20230724 | 175000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20230724 | 174900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20230724 | 174800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20230724 | 174700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20230724 | 174600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20230724 | 174500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20230724 | 174400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20230724 | 174300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20230724 | 174200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20230724 | 174100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20230724 | 174000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20230724 | 173900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20230724 | 173800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20230724 | 173700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20230724 | 173600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20230724 | 173500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20230724 | 173400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20230724 | 173300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20230724 | 173200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20230724 | 173100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20230724 | 173000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20230724 | 172900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20230724 | 172800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20230724 | 172700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20230724 | 172600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 123 | 20230724 | 172500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20230724 | 172400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20230724 | 172300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20230724 | 172200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20230724 | 172100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20230724 | 172000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20230724 | 171900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20230724 | 171800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20230724 | 171700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20230724 | 171600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20230724 | 171500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20230724 | 171400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20230724 | 171300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20230724 | 171200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20230724 | 171100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20230724 | 171000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20230724 | 170900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20230724 | 170800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20230724 | 170700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20230724 | 170600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20230724 | 170500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20230724 | 170400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20230724 | 170300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20230724 | 170200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20230724 | 170100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20230724 | 170000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20230724 | 165900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20230724 | 165800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20230724 | 165700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20230724 | 165600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 153 | 20230724 | 165500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20230724 | 165400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20230724 | 165300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20230724 | 165200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20230724 | 165100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20230724 | 165000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20230724 | 164900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20230724 | 164800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20230724 | 164700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20230724 | 164600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20230724 | 164500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20230724 | 164400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20230724 | 164300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20230724 | 164200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20230724 | 164100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20230724 | 164000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20230724 | 163900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20230724 | 163800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20230724 | 163700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20230724 | 163600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20230724 | 163500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20230724 | 163400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20230724 | 163300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20230724 | 163200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20230724 | 163100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20230724 | 163000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20230724 | 162900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20230724 | 162800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20230724 | 162700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20230724 | 162600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 183 | 20230724 | 162500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20230724 | 162400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20230724 | 162300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20230724 | 162200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20230724 | 162100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20230724 | 162000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20230724 | 161900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20230724 | 161800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20230724 | 161700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20230724 | 161600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20230724 | 161500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20230724 | 161400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20230724 | 161300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20230724 | 161200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20230724 | 161100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20230724 | 161000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20230724 | 160900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20230724 | 160800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20230724 | 160700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20230724 | 160600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20230724 | 160500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20230724 | 160400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20230724 | 160300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20230724 | 160200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20230724 | 160100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20230724 | 160000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20230724 | 155900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20230724 | 155800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20230724 | 155700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20230724 | 155600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 213 | 20230724 | 155500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20230724 | 155400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20230724 | 155300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20230724 | 155200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20230724 | 155100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20230724 | 155000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20230724 | 154900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20230724 | 154800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20230724 | 154700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20230724 | 154600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20230724 | 154500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20230724 | 154400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20230724 | 154300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20230724 | 154200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20230724 | 154100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20230724 | 154000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20230724 | 153900 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20230724 | 153800 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20230724 | 153700 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20230724 | 153600 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20230724 | 153500 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20230724 | 153400 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20230724 | 153300 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20230724 | 153200 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20230724 | 153100 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20230724 | 153000 | 18672795000 | 44350 | 44350 | 44350 | 44350 | 3338 |
| 239 | 20230724 | 152900 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 240 | 20230724 | 152800 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 241 | 20230724 | 152700 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 242 | 20230724 | 152600 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 243 | 20230724 | 152500 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 244 | 20230724 | 152400 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 245 | 20230724 | 152300 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 246 | 20230724 | 152200 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 247 | 20230724 | 152100 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 248 | 20230724 | 152000 | 18524754700 | 44600 | 44600 | 44600 | 44600 | 0 |
| 249 | 20230724 | 151900 | 18524754700 | 44600 | 44550 | 44650 | 44450 | 1280 |
| 250 | 20230724 | 151800 | 18467716000 | 44550 | 44550 | 44550 | 44450 | 865 |
| 251 | 20230724 | 151700 | 18429211900 | 44500 | 44550 | 44600 | 44500 | 602 |
| 252 | 20230724 | 151600 | 18402389400 | 44550 | 44600 | 44600 | 44500 | 621 |
| 253 | 20230724 | 151500 | 18374709950 | 44600 | 44550 | 44600 | 44500 | 635 |
| 254 | 20230724 | 151400 | 18346408050 | 44600 | 44550 | 44600 | 44550 | 534 |
| 255 | 20230724 | 151300 | 18322602100 | 44600 | 44650 | 44650 | 44500 | 1339 |
| 256 | 20230724 | 151200 | 18262911800 | 44650 | 44600 | 44650 | 44550 | 927 |
| 257 | 20230724 | 151100 | 18221567450 | 44600 | 44600 | 44600 | 44550 | 347 |
| 258 | 20230724 | 151000 | 18206095800 | 44700 | 44650 | 44700 | 44600 | 1396 |
| 259 | 20230724 | 150900 | 18143780650 | 44650 | 44500 | 44650 | 44500 | 893 |
| 260 | 20230724 | 150800 | 18103975500 | 44550 | 44550 | 44600 | 44500 | 947 |
| 261 | 20230724 | 150700 | 18061801400 | 44600 | 44700 | 44700 | 44550 | 881 |
| 262 | 20230724 | 150600 | 18022482700 | 44650 | 44650 | 44700 | 44550 | 504 |
| 263 | 20230724 | 150500 | 17999994650 | 44550 | 44550 | 44600 | 44500 | 1766 |
| 264 | 20230724 | 150400 | 17921352250 | 44550 | 44750 | 44750 | 44550 | 1210 |
| 265 | 20230724 | 150300 | 17867364300 | 44650 | 44800 | 44850 | 44650 | 1017 |
| 266 | 20230724 | 150200 | 17821843700 | 44850 | 44700 | 44850 | 44650 | 788 |
| 267 | 20230724 | 150100 | 17786548550 | 44750 | 44850 | 44850 | 44700 | 1482 |
| 268 | 20230724 | 150000 | 17720183300 | 44850 | 44800 | 44850 | 44800 | 737 |
| 269 | 20230724 | 145900 | 17687137350 | 44800 | 44700 | 44800 | 44650 | 1073 |
| 270 | 20230724 | 145800 | 17639136950 | 44750 | 44550 | 44750 | 44550 | 811 |
| 271 | 20230724 | 145700 | 17602886050 | 44650 | 44600 | 44650 | 44450 | 1630 |
| 272 | 20230724 | 145600 | 17530276050 | 44550 | 44650 | 44650 | 44500 | 1129 |
| 273 | 20230724 | 145500 | 17479946200 | 44600 | 44600 | 44700 | 44550 | 1294 |
| 274 | 20230724 | 145400 | 17422169800 | 44650 | 44700 | 44700 | 44400 | 1820 |
| 275 | 20230724 | 145300 | 17341013850 | 44650 | 44650 | 44700 | 44600 | 749 |
| 276 | 20230724 | 145200 | 17307551550 | 44600 | 44600 | 44700 | 44600 | 970 |
| 277 | 20230724 | 145100 | 17264268400 | 44650 | 44700 | 44700 | 44600 | 963 |
| 278 | 20230724 | 145000 | 17221254650 | 44700 | 44750 | 44800 | 44700 | 1955 |
| 279 | 20230724 | 144900 | 17133693250 | 44800 | 44800 | 44800 | 44750 | 1629 |
| 280 | 20230724 | 144800 | 17060748650 | 44800 | 44800 | 44900 | 44750 | 1644 |
| 281 | 20230724 | 144700 | 16987040500 | 44800 | 44900 | 44900 | 44750 | 2377 |
| 282 | 20230724 | 144600 | 16880509800 | 44900 | 44950 | 44950 | 44800 | 2373 |
| 283 | 20230724 | 144500 | 16773998450 | 44950 | 45000 | 45000 | 44900 | 2157 |
| 284 | 20230724 | 144400 | 16676979350 | 45000 | 44850 | 45000 | 44800 | 5138 |
| 285 | 20230724 | 144300 | 16446129200 | 44850 | 44850 | 44900 | 44800 | 2441 |
| 286 | 20230724 | 144200 | 16336638000 | 44850 | 44600 | 44850 | 44550 | 6134 |
| 287 | 20230724 | 144100 | 16062314600 | 44600 | 44550 | 44600 | 44550 | 2530 |
| 288 | 20230724 | 144000 | 15949518800 | 44550 | 44400 | 44550 | 44350 | 4969 |
| 289 | 20230724 | 143900 | 15728421350 | 44400 | 44350 | 44450 | 44350 | 418 |
| 290 | 20230724 | 143800 | 15709849050 | 44350 | 44300 | 44450 | 44300 | 569 |
| 291 | 20230724 | 143700 | 15684586650 | 44400 | 44350 | 44400 | 44300 | 384 |
| 292 | 20230724 | 143600 | 15667551200 | 44350 | 44400 | 44450 | 44300 | 793 |
| 293 | 20230724 | 143500 | 15632342800 | 44450 | 44400 | 44450 | 44300 | 874 |
| 294 | 20230724 | 143400 | 15593562050 | 44350 | 44300 | 44350 | 44200 | 1217 |
| 295 | 20230724 | 143300 | 15539672450 | 44300 | 44050 | 44300 | 44050 | 1034 |
| 296 | 20230724 | 143200 | 15494023350 | 44000 | 43950 | 44050 | 43900 | 797 |
| 297 | 20230724 | 143100 | 15458956700 | 43900 | 43900 | 43950 | 43850 | 491 |
| 298 | 20230724 | 143000 | 15437396550 | 43900 | 43950 | 44000 | 43900 | 388 |
| 299 | 20230724 | 142900 | 15420343950 | 43900 | 43850 | 44000 | 43850 | 547 |
| 300 | 20230724 | 142800 | 15396305300 | 43900 | 44050 | 44050 | 43900 | 112 |
| 301 | 20230724 | 142700 | 15391378100 | 43950 | 43850 | 44000 | 43850 | 432 |
| 302 | 20230724 | 142600 | 15372418250 | 43850 | 44050 | 44050 | 43850 | 89 |
| 303 | 20230724 | 142500 | 15368510300 | 43850 | 44050 | 44050 | 43850 | 112 |
| 304 | 20230724 | 142400 | 15363583450 | 44050 | 43800 | 44050 | 43800 | 367 |
| 305 | 20230724 | 142300 | 15347442300 | 43700 | 44050 | 44100 | 43700 | 3316 |
| 306 | 20230724 | 142200 | 15201937800 | 44050 | 44400 | 44400 | 44050 | 2076 |
| 307 | 20230724 | 142100 | 15110210400 | 44400 | 44350 | 44400 | 44300 | 386 |
| 308 | 20230724 | 142000 | 15093082000 | 44350 | 44300 | 44350 | 44300 | 515 |
| 309 | 20230724 | 141900 | 15070257650 | 44300 | 44300 | 44300 | 44200 | 585 |
| 310 | 20230724 | 141800 | 15044349450 | 44300 | 44150 | 44300 | 44150 | 1801 |
| 311 | 20230724 | 141700 | 14964712700 | 44200 | 44100 | 44200 | 44100 | 1093 |
| 312 | 20230724 | 141600 | 14916455850 | 44100 | 44100 | 44100 | 43950 | 1579 |
| 313 | 20230724 | 141500 | 14846850950 | 44050 | 44050 | 44100 | 43950 | 512 |
| 314 | 20230724 | 141400 | 14824297850 | 44000 | 44150 | 44150 | 43750 | 3213 |
| 315 | 20230724 | 141300 | 14683496400 | 44150 | 44100 | 44150 | 43950 | 396 |
| 316 | 20230724 | 141200 | 14666024600 | 44100 | 44000 | 44100 | 43850 | 1333 |
| 317 | 20230724 | 141100 | 14607361350 | 43950 | 43950 | 44000 | 43850 | 368 |
| 318 | 20230724 | 141000 | 14591179600 | 43950 | 43800 | 43950 | 43750 | 233 |
| 319 | 20230724 | 140900 | 14580958950 | 43800 | 43800 | 43850 | 43800 | 170 |
| 320 | 20230724 | 140800 | 14573511250 | 43800 | 43850 | 43850 | 43700 | 149 |
| 321 | 20230724 | 140700 | 14566986100 | 43700 | 43850 | 43850 | 43700 | 1901 |
| 322 | 20230724 | 140600 | 14483793100 | 43850 | 43900 | 43900 | 43750 | 1324 |
| 323 | 20230724 | 140500 | 14425765700 | 43900 | 43900 | 44000 | 43900 | 714 |
| 324 | 20230724 | 140400 | 14394399650 | 43900 | 44000 | 44100 | 43900 | 1017 |
| 325 | 20230724 | 140300 | 14349675750 | 44100 | 44000 | 44150 | 44000 | 899 |
| 326 | 20230724 | 140200 | 14310034050 | 44000 | 44050 | 44100 | 44000 | 1067 |
| 327 | 20230724 | 140100 | 14263038100 | 44050 | 44050 | 44150 | 44000 | 579 |
| 328 | 20230724 | 140000 | 14237501950 | 44000 | 43800 | 44050 | 43800 | 1038 |
| 329 | 20230724 | 135900 | 14191939300 | 43800 | 44200 | 44200 | 43750 | 2946 |
| 330 | 20230724 | 135800 | 14062614100 | 44200 | 44050 | 44200 | 44000 | 699 |
| 331 | 20230724 | 135700 | 14031795750 | 44000 | 44250 | 44250 | 44000 | 2453 |
| 332 | 20230724 | 135600 | 13923553450 | 44250 | 44050 | 44250 | 44000 | 411 |
| 333 | 20230724 | 135500 | 13905442050 | 44000 | 44100 | 44300 | 43800 | 1199 |
| 334 | 20230724 | 135400 | 13852673200 | 44150 | 44200 | 44350 | 44150 | 742 |
| 335 | 20230724 | 135300 | 13819794150 | 44400 | 44250 | 44400 | 44200 | 3451 |
| 336 | 20230724 | 135200 | 13666630950 | 44250 | 44350 | 44400 | 44100 | 1442 |
| 337 | 20230724 | 135100 | 13602759100 | 44350 | 43750 | 44350 | 43750 | 1790 |
| 338 | 20230724 | 135000 | 13523863700 | 43900 | 44000 | 44100 | 43700 | 2523 |
| 339 | 20230724 | 134900 | 13413171250 | 44000 | 44550 | 44550 | 44000 | 2460 |
| 340 | 20230724 | 134800 | 13304401700 | 44550 | 44200 | 44650 | 44050 | 6543 |
| 341 | 20230724 | 134700 | 13013334700 | 44200 | 44000 | 44300 | 44000 | 952 |
| 342 | 20230724 | 134600 | 12971286400 | 44000 | 43750 | 44000 | 43600 | 2045 |
| 343 | 20230724 | 134500 | 12881678900 | 43650 | 43850 | 43850 | 43550 | 442 |
| 344 | 20230724 | 134400 | 12862334600 | 43850 | 43600 | 43850 | 43500 | 1377 |
| 345 | 20230724 | 134300 | 12802299500 | 43600 | 43500 | 43650 | 43500 | 281 |
| 346 | 20230724 | 134200 | 12790047000 | 43500 | 43500 | 43550 | 43500 | 1067 |
| 347 | 20230724 | 134100 | 12743620400 | 43600 | 43650 | 43850 | 43500 | 1066 |
| 348 | 20230724 | 134000 | 12697148950 | 43850 | 44100 | 44100 | 43600 | 3118 |
| 349 | 20230724 | 133900 | 12560677700 | 43850 | 44300 | 44400 | 43850 | 4179 |
| 350 | 20230724 | 133800 | 12376019650 | 44250 | 44150 | 44350 | 44000 | 5487 |
| 351 | 20230724 | 133700 | 12133337350 | 44200 | 43850 | 44300 | 43850 | 9194 |
| 352 | 20230724 | 133600 | 11727675400 | 43900 | 43550 | 43900 | 43500 | 4749 |
| 353 | 20230724 | 133500 | 11520134900 | 43550 | 43700 | 43700 | 43550 | 2979 |
| 354 | 20230724 | 133400 | 11390337850 | 43750 | 43850 | 43950 | 43700 | 10008 |
| 355 | 20230724 | 133300 | 10952154350 | 43800 | 43950 | 44000 | 43800 | 3423 |
| 356 | 20230724 | 133200 | 10801882150 | 43950 | 43700 | 43950 | 43700 | 4322 |
| 357 | 20230724 | 133100 | 10612461900 | 43700 | 43700 | 43750 | 43550 | 4233 |
| 358 | 20230724 | 133000 | 10427705350 | 43600 | 43600 | 43650 | 43600 | 4037 |
| 359 | 20230724 | 132900 | 10251510450 | 43600 | 43500 | 43650 | 43500 | 1955 |
| 360 | 20230724 | 132800 | 10166325600 | 43500 | 43350 | 43500 | 43350 | 2124 |
| 361 | 20230724 | 132700 | 10073966450 | 43400 | 43350 | 43450 | 43300 | 1050 |
| 362 | 20230724 | 132600 | 10028398700 | 43350 | 43400 | 43450 | 43350 | 1299 |
| 363 | 20230724 | 132500 | 9972006750 | 43450 | 43350 | 43450 | 43350 | 1080 |
| 364 | 20230724 | 132400 | 9925148700 | 43350 | 43250 | 43350 | 43200 | 1344 |
| 365 | 20230724 | 132300 | 9866935150 | 43250 | 43200 | 43250 | 43150 | 176 |
| 366 | 20230724 | 132200 | 9859329050 | 43200 | 43250 | 43250 | 43150 | 164 |
| 367 | 20230724 | 132100 | 9852246200 | 43200 | 43350 | 43350 | 43150 | 342 |
| 368 | 20230724 | 132000 | 9837473550 | 43350 | 43350 | 43350 | 43200 | 1097 |
| 369 | 20230724 | 131900 | 9790038050 | 43350 | 43300 | 43350 | 43250 | 482 |
| 370 | 20230724 | 131800 | 9769168950 | 43300 | 43250 | 43300 | 43250 | 469 |
| 371 | 20230724 | 131700 | 9748879150 | 43300 | 43300 | 43300 | 43250 | 174 |
| 372 | 20230724 | 131600 | 9741349750 | 43300 | 43200 | 43300 | 43200 | 220 |
| 373 | 20230724 | 131500 | 9731825550 | 43300 | 43200 | 43300 | 43100 | 1739 |
| 374 | 20230724 | 131400 | 9656602300 | 43200 | 43150 | 43200 | 43100 | 145 |
| 375 | 20230724 | 131300 | 9650344000 | 43200 | 43150 | 43200 | 43150 | 879 |
| 376 | 20230724 | 131200 | 9612378750 | 43150 | 43200 | 43200 | 43100 | 879 |
| 377 | 20230724 | 131100 | 9574468400 | 43150 | 43200 | 43200 | 43150 | 237 |
| 378 | 20230724 | 131000 | 9564240200 | 43250 | 43250 | 43300 | 43200 | 943 |
| 379 | 20230724 | 130900 | 9523447150 | 43050 | 43250 | 43250 | 43050 | 1529 |
| 380 | 20230724 | 130800 | 9457468650 | 43250 | 43150 | 43250 | 43100 | 1055 |
| 381 | 20230724 | 130700 | 9411902350 | 43100 | 43100 | 43150 | 43050 | 219 |
| 382 | 20230724 | 130600 | 9402458450 | 43100 | 42900 | 43150 | 42850 | 2812 |
| 383 | 20230724 | 130500 | 9281521400 | 42850 | 42800 | 42850 | 42800 | 116 |
| 384 | 20230724 | 130400 | 9276552500 | 42800 | 42800 | 42800 | 42800 | 37 |
| 385 | 20230724 | 130300 | 9274968900 | 42850 | 42850 | 42950 | 42800 | 375 |
| 386 | 20230724 | 130200 | 9258911400 | 42850 | 42800 | 42900 | 42800 | 162 |
| 387 | 20230724 | 130100 | 9251972200 | 42850 | 42800 | 42850 | 42800 | 47 |
| 388 | 20230724 | 130000 | 9249958400 | 42850 | 42850 | 42950 | 42800 | 332 |
| 389 | 20230724 | 125900 | 9235733950 | 42850 | 42850 | 42850 | 42850 | 150 |
| 390 | 20230724 | 125800 | 9229306450 | 42800 | 42800 | 42850 | 42800 | 174 |
| 391 | 20230724 | 125700 | 9221857500 | 42800 | 42850 | 42850 | 42800 | 151 |
| 392 | 20230724 | 125600 | 9215390100 | 42800 | 42850 | 42850 | 42800 | 41 |
| 393 | 20230724 | 125500 | 9213634750 | 42800 | 42800 | 42950 | 42800 | 101 |
| 394 | 20230724 | 125400 | 9209306000 | 42850 | 42900 | 42950 | 42800 | 173 |
| 395 | 20230724 | 125300 | 9201890450 | 42950 | 42750 | 42950 | 42750 | 2192 |
| 396 | 20230724 | 125200 | 9108007900 | 42800 | 42750 | 42800 | 42700 | 200 |
| 397 | 20230724 | 125100 | 9099458350 | 42750 | 42700 | 42750 | 42700 | 81 |
| 398 | 20230724 | 125000 | 9095997850 | 42750 | 42650 | 42750 | 42600 | 205 |
| 399 | 20230724 | 124900 | 9087253650 | 42600 | 42600 | 42700 | 42600 | 296 |
| 400 | 20230724 | 124800 | 9074620100 | 42650 | 42650 | 42650 | 42550 | 279 |
| 401 | 20230724 | 124700 | 9062734150 | 42650 | 42650 | 42650 | 42600 | 95 |
| 402 | 20230724 | 124600 | 9058683100 | 42650 | 42650 | 42700 | 42600 | 69 |
| 403 | 20230724 | 124500 | 9055740850 | 42650 | 42600 | 42650 | 42550 | 70 |
| 404 | 20230724 | 124400 | 9052756950 | 42650 | 42750 | 42750 | 42600 | 134 |
| 405 | 20230724 | 124300 | 9047037700 | 42750 | 42550 | 42750 | 42550 | 303 |
| 406 | 20230724 | 124200 | 9034109000 | 42600 | 42600 | 42650 | 42550 | 113 |
| 407 | 20230724 | 124100 | 9029295650 | 42600 | 42600 | 42600 | 42550 | 36 |
| 408 | 20230724 | 124000 | 9027762700 | 42600 | 42600 | 42600 | 42550 | 76 |
| 409 | 20230724 | 123900 | 9024525200 | 42550 | 42550 | 42600 | 42500 | 124 |
| 410 | 20230724 | 123800 | 9019246700 | 42450 | 42650 | 42700 | 42450 | 258 |
| 411 | 20230724 | 123700 | 9008258300 | 42600 | 42700 | 42700 | 42600 | 982 |
| 412 | 20230724 | 123600 | 8966417400 | 42600 | 42600 | 42750 | 42600 | 150 |
| 413 | 20230724 | 123500 | 8960021800 | 42650 | 42650 | 42650 | 42450 | 1305 |
| 414 | 20230724 | 123400 | 8904459550 | 42650 | 42700 | 42750 | 42600 | 493 |
| 415 | 20230724 | 123300 | 8883445400 | 42650 | 42700 | 42700 | 42650 | 86 |
| 416 | 20230724 | 123200 | 8879775150 | 42650 | 42650 | 42700 | 42650 | 85 |
| 417 | 20230724 | 123100 | 8876147550 | 42650 | 42750 | 42750 | 42650 | 617 |
| 418 | 20230724 | 123000 | 8849824650 | 42650 | 42700 | 42750 | 42650 | 127 |
| 419 | 20230724 | 122900 | 8844403250 | 42700 | 42700 | 42700 | 42600 | 187 |
| 420 | 20230724 | 122800 | 8836420200 | 42650 | 42800 | 42800 | 42600 | 157 |
| 421 | 20230724 | 122700 | 8829715450 | 42850 | 42750 | 42850 | 42550 | 127 |
| 422 | 20230724 | 122600 | 8824291100 | 42750 | 42650 | 42750 | 42550 | 651 |
| 423 | 20230724 | 122500 | 8796550500 | 42650 | 42750 | 42750 | 42650 | 66 |
| 424 | 20230724 | 122400 | 8793734000 | 42700 | 42700 | 42750 | 42650 | 116 |
| 425 | 20230724 | 122300 | 8788777300 | 42700 | 42700 | 42750 | 42650 | 163 |
| 426 | 20230724 | 122200 | 8781817850 | 42750 | 42700 | 42750 | 42650 | 132 |
| 427 | 20230724 | 122100 | 8776180150 | 42700 | 42750 | 42750 | 42650 | 91 |
| 428 | 20230724 | 122000 | 8772292250 | 42700 | 42700 | 42750 | 42650 | 277 |
| 429 | 20230724 | 121900 | 8760464850 | 42700 | 42750 | 42750 | 42650 | 126 |
| 430 | 20230724 | 121800 | 8755083300 | 42800 | 42800 | 42800 | 42700 | 514 |
| 431 | 20230724 | 121700 | 8733092450 | 42750 | 42750 | 42800 | 42700 | 230 |
| 432 | 20230724 | 121600 | 8723261500 | 42700 | 42750 | 42800 | 42700 | 243 |
| 433 | 20230724 | 121500 | 8712869750 | 42800 | 42750 | 42850 | 42750 | 1155 |
| 434 | 20230724 | 121400 | 8663436700 | 42750 | 42750 | 42800 | 42650 | 389 |
| 435 | 20230724 | 121300 | 8646814400 | 42750 | 42650 | 42750 | 42650 | 341 |
| 436 | 20230724 | 121200 | 8632242800 | 42650 | 42700 | 42700 | 42600 | 159 |
| 437 | 20230724 | 121100 | 8625456850 | 42700 | 42750 | 42750 | 42650 | 365 |
| 438 | 20230724 | 121000 | 8609873100 | 42750 | 42800 | 42800 | 42750 | 580 |
| 439 | 20230724 | 120900 | 8585076950 | 42800 | 42800 | 42800 | 42750 | 209 |
| 440 | 20230724 | 120800 | 8576136750 | 42750 | 42750 | 42800 | 42750 | 337 |
| 441 | 20230724 | 120700 | 8561721800 | 42750 | 42750 | 42750 | 42700 | 643 |
| 442 | 20230724 | 120600 | 8534245150 | 42700 | 42650 | 42700 | 42650 | 184 |
| 443 | 20230724 | 120500 | 8526390450 | 42700 | 42750 | 42750 | 42700 | 598 |
| 444 | 20230724 | 120400 | 8500846250 | 42750 | 42650 | 42750 | 42650 | 578 |
| 445 | 20230724 | 120300 | 8476171250 | 42650 | 42600 | 42700 | 42550 | 660 |
| 446 | 20230724 | 120200 | 8448018650 | 42600 | 42650 | 42650 | 42450 | 237 |
| 447 | 20230724 | 120100 | 8437939600 | 42550 | 42500 | 42550 | 42450 | 249 |
| 448 | 20230724 | 120000 | 8427349650 | 42450 | 42500 | 42550 | 42400 | 140 |
| 449 | 20230724 | 115900 | 8421404700 | 42500 | 42500 | 42500 | 42400 | 801 |
| 450 | 20230724 | 115800 | 8387395850 | 42450 | 42400 | 42500 | 42400 | 102 |
| 451 | 20230724 | 115700 | 8383066400 | 42300 | 42300 | 42500 | 42300 | 117 |
| 452 | 20230724 | 115600 | 8378113050 | 42350 | 42350 | 42350 | 42300 | 125 |
| 453 | 20230724 | 115500 | 8372820150 | 42350 | 42350 | 42350 | 42300 | 130 |
| 454 | 20230724 | 115400 | 8367318450 | 42300 | 42300 | 42350 | 42300 | 147 |
| 455 | 20230724 | 115300 | 8361099300 | 42300 | 42150 | 42350 | 42150 | 1041 |
| 456 | 20230724 | 115200 | 8317158750 | 42150 | 42300 | 42350 | 42150 | 1125 |
| 457 | 20230724 | 115100 | 8269710100 | 42300 | 42250 | 42300 | 42200 | 232 |
| 458 | 20230724 | 115000 | 8259909450 | 42300 | 42200 | 42350 | 42200 | 70 |
| 459 | 20230724 | 114900 | 8256950100 | 42350 | 42150 | 42350 | 42100 | 207 |
| 460 | 20230724 | 114800 | 8248190500 | 42300 | 42100 | 42350 | 42100 | 123 |
| 461 | 20230724 | 114700 | 8243004600 | 42100 | 42100 | 42150 | 42050 | 310 |
| 462 | 20230724 | 114600 | 8229951550 | 42100 | 42200 | 42200 | 42050 | 261 |
| 463 | 20230724 | 114500 | 8218967600 | 42050 | 42250 | 42250 | 42050 | 1506 |
| 464 | 20230724 | 114400 | 8155552750 | 42300 | 42200 | 42300 | 42150 | 262 |
| 465 | 20230724 | 114300 | 8144498500 | 42200 | 42250 | 42250 | 42150 | 549 |
| 466 | 20230724 | 114200 | 8121339400 | 42250 | 42250 | 42250 | 42150 | 680 |
| 467 | 20230724 | 114100 | 8092629650 | 42200 | 42250 | 42300 | 42200 | 48 |
| 468 | 20230724 | 114000 | 8090602200 | 42250 | 42250 | 42350 | 42200 | 286 |
| 469 | 20230724 | 113900 | 8078524200 | 42250 | 42300 | 42350 | 42200 | 200 |
| 470 | 20230724 | 113800 | 8070071650 | 42300 | 42400 | 42400 | 42300 | 185 |
| 471 | 20230724 | 113700 | 8062244600 | 42400 | 42250 | 42400 | 42250 | 740 |
| 472 | 20230724 | 113600 | 8030936950 | 42250 | 42350 | 42350 | 42250 | 310 |
| 473 | 20230724 | 113500 | 8017825700 | 42350 | 42350 | 42400 | 42350 | 130 |
| 474 | 20230724 | 113400 | 8012317750 | 42400 | 42350 | 42400 | 42350 | 275 |
| 475 | 20230724 | 113300 | 8000668650 | 42350 | 42400 | 42400 | 42250 | 202 |
| 476 | 20230724 | 113200 | 7992120700 | 42400 | 42250 | 42450 | 42250 | 103 |
| 477 | 20230724 | 113100 | 7987755300 | 42250 | 42250 | 42450 | 42200 | 193 |
| 478 | 20230724 | 113000 | 7979596350 | 42200 | 42500 | 42500 | 42150 | 278 |
| 479 | 20230724 | 112900 | 7967828200 | 42450 | 42450 | 42500 | 42150 | 237 |
| 480 | 20230724 | 112800 | 7957800950 | 42450 | 42450 | 42500 | 42150 | 422 |
| 481 | 20230724 | 112700 | 7939949700 | 42450 | 42500 | 42550 | 42350 | 275 |
| 482 | 20230724 | 112600 | 7928278800 | 42500 | 42750 | 42750 | 42450 | 205 |
| 483 | 20230724 | 112500 | 7919545800 | 42700 | 42400 | 42700 | 42400 | 434 |
| 484 | 20230724 | 112400 | 7901067600 | 42400 | 42400 | 42550 | 42150 | 2328 |
| 485 | 20230724 | 112300 | 7802341150 | 42450 | 42450 | 42450 | 42400 | 733 |
| 486 | 20230724 | 112200 | 7771239950 | 42200 | 42200 | 42450 | 42200 | 1018 |
| 487 | 20230724 | 112100 | 7728183200 | 42200 | 42200 | 42300 | 42200 | 193 |
| 488 | 20230724 | 112000 | 7720031350 | 42250 | 42250 | 42300 | 42150 | 442 |
| 489 | 20230724 | 111900 | 7701362350 | 42150 | 42250 | 42300 | 42150 | 916 |
| 490 | 20230724 | 111800 | 7662718650 | 42250 | 42350 | 42350 | 42200 | 375 |
| 491 | 20230724 | 111700 | 7646867750 | 42350 | 42400 | 42450 | 42350 | 250 |
| 492 | 20230724 | 111600 | 7636260000 | 42400 | 42300 | 42400 | 42300 | 246 |
| 493 | 20230724 | 111500 | 7625842300 | 42300 | 42350 | 42350 | 42250 | 360 |
| 494 | 20230724 | 111400 | 7610613000 | 42400 | 42400 | 42450 | 42350 | 663 |
| 495 | 20230724 | 111300 | 7582505050 | 42400 | 42350 | 42400 | 42300 | 687 |
| 496 | 20230724 | 111200 | 7553381450 | 42350 | 42300 | 42350 | 42200 | 536 |
| 497 | 20230724 | 111100 | 7530749200 | 42300 | 42450 | 42450 | 42300 | 241 |
| 498 | 20230724 | 111000 | 7520540300 | 42400 | 42300 | 42450 | 42250 | 556 |
| 499 | 20230724 | 110900 | 7496997800 | 42100 | 42000 | 42300 | 42000 | 322 |
| 500 | 20230724 | 110800 | 7483435850 | 42000 | 42400 | 42450 | 42000 | 4411 |
| 501 | 20230724 | 110700 | 7297630300 | 42450 | 42400 | 42500 | 42400 | 638 |
| 502 | 20230724 | 110600 | 7270569500 | 42450 | 42550 | 42550 | 42450 | 620 |
| 503 | 20230724 | 110500 | 7244228200 | 42550 | 42600 | 42700 | 42500 | 817 |
| 504 | 20230724 | 110400 | 7209464150 | 42700 | 42700 | 42750 | 42650 | 431 |
| 505 | 20230724 | 110300 | 7191060000 | 42700 | 42650 | 42750 | 42600 | 315 |
| 506 | 20230724 | 110200 | 7177611450 | 42650 | 42750 | 42750 | 42650 | 181 |
| 507 | 20230724 | 110100 | 7169879800 | 42750 | 42750 | 42800 | 42700 | 244 |
| 508 | 20230724 | 110000 | 7159443350 | 42800 | 42650 | 42800 | 42600 | 242 |
| 509 | 20230724 | 105900 | 7149113450 | 42700 | 42650 | 42700 | 42600 | 121 |
| 510 | 20230724 | 105800 | 7143952100 | 42700 | 42650 | 42750 | 42600 | 435 |
| 511 | 20230724 | 105700 | 7125397800 | 42700 | 42450 | 42700 | 42450 | 1325 |
| 512 | 20230724 | 105600 | 7068991750 | 42450 | 42650 | 42650 | 42350 | 2730 |
| 513 | 20230724 | 105500 | 6953080450 | 42550 | 42600 | 42700 | 42550 | 543 |
| 514 | 20230724 | 105400 | 6929961600 | 42550 | 42550 | 42650 | 42500 | 167 |
| 515 | 20230724 | 105300 | 6922853500 | 42550 | 42550 | 42650 | 42550 | 511 |
| 516 | 20230724 | 105200 | 6901103600 | 42600 | 42650 | 42700 | 42550 | 1070 |
| 517 | 20230724 | 105100 | 6855505200 | 42700 | 42650 | 42700 | 42600 | 467 |
| 518 | 20230724 | 105000 | 6835589650 | 42650 | 42650 | 42700 | 42600 | 331 |
| 519 | 20230724 | 104900 | 6821478350 | 42700 | 42650 | 42700 | 42650 | 266 |
| 520 | 20230724 | 104800 | 6810131500 | 42650 | 42600 | 42700 | 42550 | 806 |
| 521 | 20230724 | 104700 | 6775795700 | 42600 | 42850 | 43000 | 42600 | 1188 |
| 522 | 20230724 | 104600 | 6725032900 | 42950 | 43100 | 43150 | 42850 | 1419 |
| 523 | 20230724 | 104500 | 6664023150 | 43100 | 43150 | 43150 | 43000 | 184 |
| 524 | 20230724 | 104400 | 6656102450 | 43150 | 43050 | 43150 | 43000 | 812 |
| 525 | 20230724 | 104300 | 6621154500 | 43050 | 43000 | 43050 | 42950 | 342 |
| 526 | 20230724 | 104200 | 6606444100 | 43050 | 43200 | 43250 | 43000 | 648 |
| 527 | 20230724 | 104100 | 6578495700 | 43250 | 43200 | 43250 | 43200 | 748 |
| 528 | 20230724 | 104000 | 6546167600 | 43150 | 43000 | 43200 | 43000 | 1611 |
| 529 | 20230724 | 103900 | 6476723850 | 42950 | 43000 | 43000 | 42900 | 226 |
| 530 | 20230724 | 103800 | 6467018350 | 42900 | 42950 | 43000 | 42850 | 1098 |
| 531 | 20230724 | 103700 | 6419923900 | 43050 | 43000 | 43050 | 42950 | 810 |
| 532 | 20230724 | 103600 | 6385093700 | 43000 | 43000 | 43000 | 42900 | 196 |
| 533 | 20230724 | 103500 | 6376672400 | 42950 | 43000 | 43000 | 42900 | 280 |
| 534 | 20230724 | 103400 | 6364635400 | 43000 | 42800 | 43000 | 42750 | 582 |
| 535 | 20230724 | 103300 | 6339687300 | 42800 | 42750 | 42850 | 42750 | 256 |
| 536 | 20230724 | 103200 | 6328727950 | 42700 | 42750 | 42850 | 42700 | 350 |
| 537 | 20230724 | 103100 | 6313776950 | 42800 | 42750 | 42850 | 42700 | 646 |
| 538 | 20230724 | 103000 | 6286140850 | 42750 | 42800 | 42850 | 42750 | 745 |
| 539 | 20230724 | 102900 | 6254267100 | 42850 | 43000 | 43000 | 42850 | 114 |
| 540 | 20230724 | 102800 | 6249369200 | 43050 | 43100 | 43100 | 42950 | 104 |
| 541 | 20230724 | 102700 | 6244891750 | 43050 | 43050 | 43100 | 42800 | 493 |
| 542 | 20230724 | 102600 | 6223675050 | 43050 | 42800 | 43100 | 42800 | 2954 |
| 543 | 20230724 | 102500 | 6096761350 | 42750 | 42650 | 42750 | 42600 | 306 |
| 544 | 20230724 | 102400 | 6083699350 | 42650 | 42500 | 42750 | 42500 | 414 |
| 545 | 20230724 | 102300 | 6066056950 | 42450 | 42550 | 42600 | 42450 | 1715 |
| 546 | 20230724 | 102200 | 5993144100 | 42550 | 42550 | 42600 | 42550 | 755 |
| 547 | 20230724 | 102100 | 5961016500 | 42550 | 42650 | 42650 | 42550 | 168 |
| 548 | 20230724 | 102000 | 5953858700 | 42650 | 42500 | 42700 | 42500 | 893 |
| 549 | 20230724 | 101900 | 5915842200 | 42750 | 42550 | 42750 | 42500 | 953 |
| 550 | 20230724 | 101800 | 5875302650 | 42500 | 42550 | 42700 | 42500 | 504 |
| 551 | 20230724 | 101700 | 5853867000 | 42750 | 42900 | 42900 | 42500 | 4085 |
| 552 | 20230724 | 101600 | 5679940450 | 42700 | 42750 | 43050 | 42650 | 5570 |
| 553 | 20230724 | 101500 | 5440857200 | 42650 | 42750 | 42800 | 42600 | 695 |
| 554 | 20230724 | 101400 | 5411206850 | 42750 | 42700 | 42800 | 42700 | 167 |
| 555 | 20230724 | 101300 | 5404068800 | 42700 | 42650 | 42850 | 42650 | 136 |
| 556 | 20230724 | 101200 | 5398250200 | 42700 | 42850 | 42900 | 42700 | 1102 |
| 557 | 20230724 | 101100 | 5351094200 | 42800 | 42600 | 42850 | 42550 | 1031 |
| 558 | 20230724 | 101000 | 5307051250 | 42600 | 42600 | 42650 | 42550 | 256 |
| 559 | 20230724 | 100900 | 5296147800 | 42550 | 42700 | 42700 | 42550 | 1660 |
| 560 | 20230724 | 100800 | 5225344950 | 42700 | 42550 | 42700 | 42550 | 405 |
| 561 | 20230724 | 100700 | 5208091000 | 42550 | 42350 | 42550 | 42350 | 1362 |
| 562 | 20230724 | 100600 | 5150276650 | 42200 | 42350 | 42350 | 42200 | 491 |
| 563 | 20230724 | 100500 | 5129488150 | 42450 | 42350 | 42450 | 42350 | 272 |
| 564 | 20230724 | 100400 | 5117956700 | 42350 | 42250 | 42350 | 42000 | 1136 |
| 565 | 20230724 | 100300 | 5069945450 | 42250 | 42150 | 42250 | 42000 | 753 |
| 566 | 20230724 | 100200 | 5038285800 | 42000 | 42100 | 42200 | 42000 | 3468 |
| 567 | 20230724 | 100100 | 4892372250 | 42050 | 42200 | 42200 | 42050 | 1462 |
| 568 | 20230724 | 100000 | 4830837450 | 42150 | 42200 | 42250 | 42150 | 425 |
| 569 | 20230724 | 095900 | 4812902200 | 42200 | 42250 | 42300 | 42200 | 378 |
| 570 | 20230724 | 095800 | 4796925200 | 42300 | 42500 | 42500 | 42300 | 342 |
| 571 | 20230724 | 095700 | 4782416400 | 42500 | 42500 | 42550 | 42450 | 301 |
| 572 | 20230724 | 095600 | 4769627300 | 42500 | 42500 | 42550 | 42450 | 121 |
| 573 | 20230724 | 095500 | 4764483450 | 42500 | 42200 | 42500 | 42150 | 1928 |
| 574 | 20230724 | 095400 | 4682862100 | 42150 | 42200 | 42200 | 42150 | 489 |
| 575 | 20230724 | 095300 | 4662231650 | 42200 | 42200 | 42200 | 42050 | 870 |
| 576 | 20230724 | 095200 | 4625573950 | 42200 | 42100 | 42250 | 42100 | 196 |
| 577 | 20230724 | 095100 | 4617311100 | 42200 | 42100 | 42200 | 42050 | 605 |
| 578 | 20230724 | 095000 | 4591858600 | 42050 | 42400 | 42400 | 42050 | 3661 |
| 579 | 20230724 | 094900 | 4437218950 | 42350 | 42500 | 42500 | 42350 | 730 |
| 580 | 20230724 | 094800 | 4406284950 | 42500 | 42550 | 42550 | 42350 | 206 |
| 581 | 20230724 | 094700 | 4397554500 | 42350 | 42800 | 42800 | 42350 | 2811 |
| 582 | 20230724 | 094600 | 4278105400 | 43000 | 43000 | 43050 | 42800 | 2560 |
| 583 | 20230724 | 094500 | 4168262200 | 42850 | 42950 | 43150 | 42850 | 1840 |
| 584 | 20230724 | 094400 | 4089189000 | 42950 | 42900 | 42950 | 42850 | 1022 |
| 585 | 20230724 | 094300 | 4045325050 | 42850 | 42750 | 42900 | 42750 | 466 |
| 586 | 20230724 | 094200 | 4025371500 | 42700 | 42350 | 42700 | 42350 | 683 |
| 587 | 20230724 | 094100 | 3996294400 | 42350 | 42350 | 42350 | 42300 | 223 |
| 588 | 20230724 | 094000 | 3986851350 | 42350 | 42450 | 42450 | 42300 | 1097 |
| 589 | 20230724 | 093900 | 3940389800 | 42500 | 42500 | 42500 | 42400 | 709 |
| 590 | 20230724 | 093800 | 3910278650 | 42500 | 42650 | 42650 | 42500 | 609 |
| 591 | 20230724 | 093700 | 3884368050 | 42650 | 42550 | 42700 | 42550 | 104 |
| 592 | 20230724 | 093600 | 3879938250 | 42550 | 42850 | 42850 | 42550 | 1145 |
| 593 | 20230724 | 093500 | 3831044150 | 42850 | 42650 | 42850 | 42650 | 1198 |
| 594 | 20230724 | 093400 | 3779870900 | 42650 | 42500 | 42700 | 42500 | 295 |
| 595 | 20230724 | 093300 | 3767293200 | 42500 | 42550 | 42600 | 42400 | 2125 |
| 596 | 20230724 | 093200 | 3676957550 | 42550 | 42250 | 42550 | 42250 | 570 |
| 597 | 20230724 | 093100 | 3652749450 | 42300 | 42200 | 42300 | 42150 | 826 |
| 598 | 20230724 | 093000 | 3617880050 | 42200 | 42250 | 42250 | 42100 | 325 |
| 599 | 20230724 | 092900 | 3604173000 | 42250 | 42000 | 42250 | 42000 | 440 |
| 600 | 20230724 | 092800 | 3585667850 | 42250 | 42050 | 42250 | 42050 | 2159 |
| 601 | 20230724 | 092700 | 3494653900 | 42050 | 42000 | 42050 | 41800 | 2452 |
| 602 | 20230724 | 092600 | 3391918600 | 41900 | 42250 | 42300 | 41850 | 1721 |
| 603 | 20230724 | 092500 | 3319576900 | 42250 | 42650 | 42700 | 42200 | 5086 |
| 604 | 20230724 | 092400 | 3103131800 | 42600 | 42550 | 42600 | 42550 | 637 |
| 605 | 20230724 | 092300 | 3075999850 | 42600 | 42550 | 42850 | 42550 | 1052 |
| 606 | 20230724 | 092200 | 3031092150 | 42650 | 42800 | 42800 | 42500 | 137 |
| 607 | 20230724 | 092100 | 3025256450 | 42800 | 42400 | 42800 | 42400 | 2053 |
| 608 | 20230724 | 092000 | 2937946800 | 42400 | 42150 | 42550 | 42000 | 2863 |
| 609 | 20230724 | 091900 | 2816429650 | 42150 | 42150 | 42150 | 41950 | 1371 |
| 610 | 20230724 | 091800 | 2758784400 | 42100 | 42250 | 42300 | 42100 | 2131 |
| 611 | 20230724 | 091700 | 2668979600 | 42200 | 42300 | 42400 | 42200 | 335 |
| 612 | 20230724 | 091600 | 2654820450 | 42400 | 42200 | 42400 | 42150 | 2971 |
| 613 | 20230724 | 091500 | 2529412650 | 42250 | 42300 | 42350 | 42050 | 322 |
| 614 | 20230724 | 091400 | 2515803050 | 42050 | 42100 | 42450 | 42000 | 893 |
| 615 | 20230724 | 091300 | 2478199950 | 42050 | 42450 | 42500 | 42050 | 1543 |
| 616 | 20230724 | 091200 | 2413138900 | 42450 | 42450 | 42500 | 42050 | 4641 |
| 617 | 20230724 | 091100 | 2217372450 | 42450 | 41700 | 42450 | 41700 | 3374 |
| 618 | 20230724 | 091000 | 2075164450 | 41700 | 41500 | 41850 | 41500 | 3194 |
| 619 | 20230724 | 090900 | 1942412950 | 41600 | 41900 | 42000 | 41450 | 6742 |
| 620 | 20230724 | 090800 | 1661939200 | 41800 | 41800 | 42000 | 41500 | 2353 |
| 621 | 20230724 | 090700 | 1563882050 | 41500 | 41750 | 42000 | 41450 | 8377 |
| 622 | 20230724 | 090600 | 1215555450 | 41750 | 42300 | 42300 | 41750 | 9045 |
| 623 | 20230724 | 090500 | 835299650 | 42500 | 42150 | 42500 | 42150 | 803 |
| 624 | 20230724 | 090400 | 801350250 | 42300 | 42450 | 42500 | 42100 | 3230 |
| 625 | 20230724 | 090300 | 664725050 | 42150 | 42500 | 42650 | 42100 | 5016 |
| 626 | 20230724 | 090200 | 452428750 | 42450 | 42750 | 42950 | 42450 | 3793 |
| 627 | 20230724 | 090100 | 290513400 | 42750 | 43050 | 43150 | 42700 | 2373 |
| 628 | 20230724 | 090000 | 188697200 | 43050 | 43400 | 43500 | 43000 | 4326 |