34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 3 | 20230724 | 192100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20230724 | 192000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20230724 | 191900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20230724 | 191800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20230724 | 191700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20230724 | 191600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20230724 | 191500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20230724 | 191400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20230724 | 191300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20230724 | 191200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20230724 | 191100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20230724 | 191000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20230724 | 190900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20230724 | 190800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20230724 | 190700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20230724 | 190600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20230724 | 190500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20230724 | 190400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20230724 | 190300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20230724 | 190200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20230724 | 190100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20230724 | 190000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20230724 | 185900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20230724 | 185800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20230724 | 185700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20230724 | 185600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20230724 | 185500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20230724 | 185400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20230724 | 185300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20230724 | 185200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 33 | 20230724 | 185100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20230724 | 185000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20230724 | 184900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20230724 | 184800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20230724 | 184700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20230724 | 184600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20230724 | 184500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20230724 | 184400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20230724 | 184300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20230724 | 184200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20230724 | 184100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20230724 | 184000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20230724 | 183900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20230724 | 183800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20230724 | 183700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20230724 | 183600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20230724 | 183500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20230724 | 183400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20230724 | 183300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20230724 | 183200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20230724 | 183100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20230724 | 183000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20230724 | 182900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20230724 | 182800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20230724 | 182700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20230724 | 182600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20230724 | 182500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20230724 | 182400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20230724 | 182300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20230724 | 182200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 63 | 20230724 | 182100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20230724 | 182000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20230724 | 181900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20230724 | 181800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20230724 | 181700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20230724 | 181600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20230724 | 181500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20230724 | 181400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20230724 | 181300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20230724 | 181200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20230724 | 181100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20230724 | 181000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20230724 | 180900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20230724 | 180800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20230724 | 180700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20230724 | 180600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20230724 | 180500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20230724 | 180400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20230724 | 180300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20230724 | 180200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20230724 | 180100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20230724 | 180000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20230724 | 175900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20230724 | 175800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20230724 | 175700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20230724 | 175600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20230724 | 175500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20230724 | 175400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20230724 | 175300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20230724 | 175200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 93 | 20230724 | 175100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20230724 | 175000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20230724 | 174900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20230724 | 174800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20230724 | 174700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20230724 | 174600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20230724 | 174500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20230724 | 174400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20230724 | 174300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20230724 | 174200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20230724 | 174100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20230724 | 174000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20230724 | 173900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20230724 | 173800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20230724 | 173700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20230724 | 173600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20230724 | 173500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20230724 | 173400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20230724 | 173300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20230724 | 173200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20230724 | 173100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20230724 | 173000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20230724 | 172900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20230724 | 172800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20230724 | 172700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20230724 | 172600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20230724 | 172500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20230724 | 172400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20230724 | 172300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20230724 | 172200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 123 | 20230724 | 172100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20230724 | 172000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20230724 | 171900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20230724 | 171800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20230724 | 171700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20230724 | 171600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20230724 | 171500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20230724 | 171400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20230724 | 171300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20230724 | 171200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20230724 | 171100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20230724 | 171000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20230724 | 170900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20230724 | 170800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20230724 | 170700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20230724 | 170600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20230724 | 170500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20230724 | 170400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20230724 | 170300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20230724 | 170200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20230724 | 170100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20230724 | 170000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20230724 | 165900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20230724 | 165800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20230724 | 165700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20230724 | 165600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20230724 | 165500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20230724 | 165400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20230724 | 165300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20230724 | 165200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 153 | 20230724 | 165100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20230724 | 165000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20230724 | 164900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20230724 | 164800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20230724 | 164700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20230724 | 164600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20230724 | 164500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20230724 | 164400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20230724 | 164300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20230724 | 164200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20230724 | 164100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20230724 | 164000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20230724 | 163900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20230724 | 163800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20230724 | 163700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20230724 | 163600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20230724 | 163500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20230724 | 163400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20230724 | 163300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20230724 | 163200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20230724 | 163100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20230724 | 163000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20230724 | 162900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20230724 | 162800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20230724 | 162700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20230724 | 162600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20230724 | 162500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20230724 | 162400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20230724 | 162300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20230724 | 162200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 183 | 20230724 | 162100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20230724 | 162000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20230724 | 161900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20230724 | 161800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20230724 | 161700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20230724 | 161600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20230724 | 161500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20230724 | 161400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20230724 | 161300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20230724 | 161200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20230724 | 161100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20230724 | 161000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20230724 | 160900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20230724 | 160800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20230724 | 160700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20230724 | 160600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20230724 | 160500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20230724 | 160400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20230724 | 160300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20230724 | 160200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20230724 | 160100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20230724 | 160000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20230724 | 155900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20230724 | 155800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20230724 | 155700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20230724 | 155600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20230724 | 155500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20230724 | 155400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20230724 | 155300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20230724 | 155200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 213 | 20230724 | 155100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20230724 | 155000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20230724 | 154900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20230724 | 154800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20230724 | 154700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20230724 | 154600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20230724 | 154500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20230724 | 154400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20230724 | 154300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20230724 | 154200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20230724 | 154100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20230724 | 154000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20230724 | 153900 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20230724 | 153800 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20230724 | 153700 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20230724 | 153600 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20230724 | 153500 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20230724 | 153400 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20230724 | 153300 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20230724 | 153200 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20230724 | 153100 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20230724 | 153000 | 18837338800 | 37150 | 37150 | 37150 | 37150 | 4756 |
| 235 | 20230724 | 152900 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20230724 | 152800 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20230724 | 152700 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20230724 | 152600 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20230724 | 152500 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20230724 | 152400 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20230724 | 152300 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20230724 | 152200 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 243 | 20230724 | 152100 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20230724 | 152000 | 18660653400 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20230724 | 151900 | 18660653400 | 37150 | 37150 | 37200 | 37100 | 433 |
| 246 | 20230724 | 151800 | 18644561100 | 37150 | 37150 | 37200 | 37150 | 609 |
| 247 | 20230724 | 151700 | 18621934100 | 37200 | 37200 | 37250 | 37150 | 414 |
| 248 | 20230724 | 151600 | 18606531800 | 37200 | 37200 | 37250 | 37200 | 1264 |
| 249 | 20230724 | 151500 | 18559503950 | 37200 | 37150 | 37200 | 37150 | 509 |
| 250 | 20230724 | 151400 | 18540579400 | 37150 | 37300 | 37300 | 37150 | 1279 |
| 251 | 20230724 | 151300 | 18493017300 | 37250 | 37200 | 37300 | 37200 | 657 |
| 252 | 20230724 | 151200 | 18468558300 | 37200 | 37300 | 37300 | 37200 | 305 |
| 253 | 20230724 | 151100 | 18457192600 | 37300 | 37300 | 37350 | 37250 | 288 |
| 254 | 20230724 | 151000 | 18446448850 | 37350 | 37400 | 37400 | 37250 | 694 |
| 255 | 20230724 | 150900 | 18420548400 | 37400 | 37450 | 37450 | 37350 | 434 |
| 256 | 20230724 | 150800 | 18404324750 | 37450 | 37350 | 37450 | 37350 | 218 |
| 257 | 20230724 | 150700 | 18396173700 | 37350 | 37400 | 37400 | 37250 | 2302 |
| 258 | 20230724 | 150600 | 18310290400 | 37450 | 37400 | 37450 | 37350 | 1034 |
| 259 | 20230724 | 150500 | 18271597600 | 37450 | 37500 | 37500 | 37400 | 819 |
| 260 | 20230724 | 150400 | 18240924650 | 37500 | 37450 | 37500 | 37300 | 598 |
| 261 | 20230724 | 150300 | 18218521250 | 37450 | 37500 | 37500 | 37350 | 2452 |
| 262 | 20230724 | 150200 | 18126777700 | 37500 | 37550 | 37550 | 37400 | 1065 |
| 263 | 20230724 | 150100 | 18086878100 | 37550 | 37500 | 37550 | 37450 | 822 |
| 264 | 20230724 | 150000 | 18056031450 | 37500 | 37550 | 37600 | 37400 | 3341 |
| 265 | 20230724 | 145900 | 17930703150 | 37600 | 37650 | 37700 | 37550 | 1202 |
| 266 | 20230724 | 145800 | 17885454250 | 37700 | 37550 | 37700 | 37450 | 1777 |
| 267 | 20230724 | 145700 | 17818659500 | 37500 | 37450 | 37550 | 37450 | 891 |
| 268 | 20230724 | 145600 | 17785265300 | 37550 | 37400 | 37550 | 37400 | 1978 |
| 269 | 20230724 | 145500 | 17711162700 | 37450 | 37400 | 37450 | 37350 | 1400 |
| 270 | 20230724 | 145400 | 17658789600 | 37400 | 37400 | 37450 | 37350 | 1028 |
| 271 | 20230724 | 145300 | 17620349250 | 37400 | 37400 | 37600 | 37300 | 3658 |
| 272 | 20230724 | 145200 | 17483385400 | 37300 | 37300 | 37500 | 37200 | 2184 |
| 273 | 20230724 | 145100 | 17401727700 | 37200 | 37200 | 37250 | 37150 | 1932 |
| 274 | 20230724 | 145000 | 17329823650 | 37250 | 37200 | 37350 | 37200 | 997 |
| 275 | 20230724 | 144900 | 17292659650 | 37200 | 37150 | 37300 | 37150 | 1685 |
| 276 | 20230724 | 144800 | 17229931800 | 37250 | 37150 | 37250 | 37050 | 2438 |
| 277 | 20230724 | 144700 | 17139297550 | 37150 | 37100 | 37200 | 37000 | 1623 |
| 278 | 20230724 | 144600 | 17079098600 | 37150 | 37050 | 37200 | 36950 | 2897 |
| 279 | 20230724 | 144500 | 16971750000 | 37100 | 36850 | 37100 | 36800 | 5832 |
| 280 | 20230724 | 144400 | 16756202850 | 36850 | 36750 | 36850 | 36700 | 887 |
| 281 | 20230724 | 144300 | 16723553450 | 36800 | 36800 | 36800 | 36700 | 819 |
| 282 | 20230724 | 144200 | 16693444450 | 36750 | 36600 | 36800 | 36550 | 1688 |
| 283 | 20230724 | 144100 | 16631455350 | 36600 | 36650 | 36650 | 36550 | 605 |
| 284 | 20230724 | 144000 | 16609290650 | 36700 | 36550 | 36700 | 36550 | 787 |
| 285 | 20230724 | 143900 | 16580467450 | 36550 | 36550 | 36600 | 36550 | 290 |
| 286 | 20230724 | 143800 | 16569856300 | 36600 | 36550 | 36600 | 36550 | 199 |
| 287 | 20230724 | 143700 | 16562574950 | 36600 | 36550 | 36600 | 36550 | 377 |
| 288 | 20230724 | 143600 | 16548789450 | 36600 | 36550 | 36600 | 36500 | 437 |
| 289 | 20230724 | 143500 | 16532821400 | 36600 | 36550 | 36650 | 36550 | 433 |
| 290 | 20230724 | 143400 | 16516980100 | 36550 | 36550 | 36650 | 36550 | 472 |
| 291 | 20230724 | 143300 | 16499708150 | 36600 | 36550 | 36600 | 36550 | 865 |
| 292 | 20230724 | 143200 | 16468084550 | 36550 | 36450 | 36600 | 36400 | 603 |
| 293 | 20230724 | 143100 | 16446062400 | 36450 | 36450 | 36500 | 36400 | 310 |
| 294 | 20230724 | 143000 | 16434762350 | 36400 | 36300 | 36500 | 36250 | 525 |
| 295 | 20230724 | 142900 | 16415701250 | 36300 | 36300 | 36350 | 36250 | 424 |
| 296 | 20230724 | 142800 | 16400304750 | 36300 | 36300 | 36400 | 36250 | 686 |
| 297 | 20230724 | 142700 | 16375398950 | 36250 | 36300 | 36300 | 36250 | 706 |
| 298 | 20230724 | 142600 | 16349786750 | 36300 | 36250 | 36450 | 36200 | 579 |
| 299 | 20230724 | 142500 | 16328764750 | 36300 | 36300 | 36350 | 36250 | 626 |
| 300 | 20230724 | 142400 | 16306035500 | 36300 | 36300 | 36350 | 36250 | 641 |
| 301 | 20230724 | 142300 | 16282767900 | 36300 | 36200 | 36450 | 36150 | 1067 |
| 302 | 20230724 | 142200 | 16244042400 | 36200 | 36300 | 36350 | 36150 | 2220 |
| 303 | 20230724 | 142100 | 16163625600 | 36300 | 36500 | 36550 | 36250 | 721 |
| 304 | 20230724 | 142000 | 16137395600 | 36550 | 36500 | 36550 | 36300 | 1010 |
| 305 | 20230724 | 141900 | 16100597650 | 36550 | 36550 | 36600 | 36450 | 1125 |
| 306 | 20230724 | 141800 | 16059525400 | 36650 | 36550 | 36650 | 36550 | 530 |
| 307 | 20230724 | 141700 | 16040144050 | 36600 | 36500 | 36600 | 36500 | 665 |
| 308 | 20230724 | 141600 | 16015841600 | 36550 | 36450 | 36600 | 36400 | 790 |
| 309 | 20230724 | 141500 | 15986989050 | 36450 | 36400 | 36550 | 36400 | 560 |
| 310 | 20230724 | 141400 | 15966561300 | 36450 | 36400 | 36500 | 36350 | 582 |
| 311 | 20230724 | 141300 | 15945368500 | 36400 | 36350 | 36450 | 36300 | 837 |
| 312 | 20230724 | 141200 | 15914951550 | 36300 | 36400 | 36500 | 36300 | 960 |
| 313 | 20230724 | 141100 | 15880014350 | 36400 | 36550 | 36550 | 36250 | 2920 |
| 314 | 20230724 | 141000 | 15773717650 | 36500 | 36550 | 36650 | 36500 | 679 |
| 315 | 20230724 | 140900 | 15748897350 | 36600 | 36550 | 36600 | 36500 | 635 |
| 316 | 20230724 | 140800 | 15725685100 | 36550 | 36600 | 36650 | 36550 | 935 |
| 317 | 20230724 | 140700 | 15691485400 | 36600 | 36600 | 36700 | 36550 | 425 |
| 318 | 20230724 | 140600 | 15675930550 | 36600 | 36600 | 36650 | 36500 | 507 |
| 319 | 20230724 | 140500 | 15657383850 | 36600 | 36550 | 36700 | 36500 | 762 |
| 320 | 20230724 | 140400 | 15629538300 | 36600 | 36550 | 36600 | 36500 | 262 |
| 321 | 20230724 | 140300 | 15619959900 | 36600 | 36500 | 36600 | 36500 | 658 |
| 322 | 20230724 | 140200 | 15595907900 | 36500 | 36500 | 36600 | 36500 | 342 |
| 323 | 20230724 | 140100 | 15583404750 | 36550 | 36450 | 36550 | 36450 | 1295 |
| 324 | 20230724 | 140000 | 15536144450 | 36450 | 36450 | 36500 | 36400 | 501 |
| 325 | 20230724 | 135900 | 15517875100 | 36500 | 36450 | 36550 | 36400 | 397 |
| 326 | 20230724 | 135800 | 15503390200 | 36450 | 36400 | 36500 | 36400 | 715 |
| 327 | 20230724 | 135700 | 15477326850 | 36450 | 36400 | 36500 | 36350 | 1076 |
| 328 | 20230724 | 135600 | 15438145800 | 36400 | 36550 | 36550 | 36400 | 2654 |
| 329 | 20230724 | 135500 | 15341265600 | 36500 | 36600 | 36600 | 36500 | 524 |
| 330 | 20230724 | 135400 | 15322128200 | 36550 | 36500 | 36600 | 36500 | 821 |
| 331 | 20230724 | 135300 | 15292136800 | 36500 | 36600 | 36650 | 36500 | 744 |
| 332 | 20230724 | 135200 | 15264936450 | 36550 | 36600 | 36650 | 36550 | 609 |
| 333 | 20230724 | 135100 | 15242660400 | 36600 | 36600 | 36650 | 36550 | 1036 |
| 334 | 20230724 | 135000 | 15204761450 | 36600 | 36600 | 36650 | 36550 | 680 |
| 335 | 20230724 | 134900 | 15179878850 | 36600 | 36600 | 36650 | 36550 | 1210 |
| 336 | 20230724 | 134800 | 15135616200 | 36600 | 36550 | 36650 | 36550 | 1508 |
| 337 | 20230724 | 134700 | 15080436450 | 36550 | 36600 | 36700 | 36550 | 737 |
| 338 | 20230724 | 134600 | 15053464850 | 36700 | 36650 | 36700 | 36600 | 166 |
| 339 | 20230724 | 134500 | 15047381350 | 36700 | 36700 | 36800 | 36600 | 187 |
| 340 | 20230724 | 134400 | 15040517800 | 36700 | 36550 | 36700 | 36550 | 185 |
| 341 | 20230724 | 134300 | 15033738550 | 36550 | 36600 | 36600 | 36500 | 424 |
| 342 | 20230724 | 134200 | 15018255350 | 36550 | 36600 | 36600 | 36500 | 210 |
| 343 | 20230724 | 134100 | 15010579050 | 36550 | 36500 | 36600 | 36500 | 446 |
| 344 | 20230724 | 134000 | 14994279500 | 36500 | 36550 | 36700 | 36500 | 439 |
| 345 | 20230724 | 133900 | 14978243600 | 36550 | 36700 | 36700 | 36500 | 948 |
| 346 | 20230724 | 133800 | 14943551450 | 36700 | 36850 | 36900 | 36600 | 5678 |
| 347 | 20230724 | 133700 | 14734374850 | 36850 | 36850 | 36950 | 36850 | 1174 |
| 348 | 20230724 | 133600 | 14691063650 | 36900 | 36850 | 36900 | 36750 | 1799 |
| 349 | 20230724 | 133500 | 14624815200 | 36850 | 36700 | 36850 | 36650 | 1559 |
| 350 | 20230724 | 133400 | 14567552250 | 36750 | 36750 | 36800 | 36700 | 1163 |
| 351 | 20230724 | 133300 | 14524817850 | 36700 | 36550 | 36750 | 36500 | 3033 |
| 352 | 20230724 | 133200 | 14413640000 | 36500 | 36400 | 36600 | 36350 | 1714 |
| 353 | 20230724 | 133100 | 14351140400 | 36450 | 36450 | 36500 | 36400 | 339 |
| 354 | 20230724 | 133000 | 14338781000 | 36450 | 36450 | 36500 | 36350 | 747 |
| 355 | 20230724 | 132900 | 14311560500 | 36500 | 36450 | 36500 | 36400 | 470 |
| 356 | 20230724 | 132800 | 14294418600 | 36550 | 36500 | 36550 | 36450 | 725 |
| 357 | 20230724 | 132700 | 14267988100 | 36500 | 36550 | 36550 | 36450 | 927 |
| 358 | 20230724 | 132600 | 14234127150 | 36500 | 36400 | 36500 | 36350 | 1174 |
| 359 | 20230724 | 132500 | 14191309550 | 36400 | 36400 | 36450 | 36350 | 827 |
| 360 | 20230724 | 132400 | 14161210750 | 36400 | 36450 | 36500 | 36400 | 638 |
| 361 | 20230724 | 132300 | 14137954850 | 36450 | 36400 | 36450 | 36350 | 640 |
| 362 | 20230724 | 132200 | 14114658350 | 36400 | 36350 | 36400 | 36350 | 445 |
| 363 | 20230724 | 132100 | 14098478550 | 36350 | 36400 | 36400 | 36350 | 297 |
| 364 | 20230724 | 132000 | 14087676900 | 36350 | 36450 | 36450 | 36300 | 365 |
| 365 | 20230724 | 131900 | 14074394300 | 36450 | 36350 | 36450 | 36300 | 446 |
| 366 | 20230724 | 131800 | 14058176800 | 36350 | 36300 | 36450 | 36300 | 309 |
| 367 | 20230724 | 131700 | 14046935900 | 36300 | 36400 | 36400 | 36300 | 420 |
| 368 | 20230724 | 131600 | 14031666950 | 36400 | 36250 | 36400 | 36250 | 109 |
| 369 | 20230724 | 131500 | 14027706500 | 36350 | 36200 | 36350 | 36200 | 386 |
| 370 | 20230724 | 131400 | 14013709000 | 36200 | 36250 | 36250 | 36200 | 80 |
| 371 | 20230724 | 131300 | 14010811050 | 36250 | 36200 | 36250 | 36150 | 513 |
| 372 | 20230724 | 131200 | 13992238300 | 36250 | 36250 | 36250 | 36200 | 635 |
| 373 | 20230724 | 131100 | 13969221450 | 36350 | 36350 | 36350 | 36250 | 348 |
| 374 | 20230724 | 131000 | 13956591250 | 36400 | 36450 | 36500 | 36350 | 590 |
| 375 | 20230724 | 130900 | 13935098200 | 36500 | 36400 | 36500 | 36400 | 219 |
| 376 | 20230724 | 130800 | 13927111800 | 36400 | 36300 | 36450 | 36300 | 840 |
| 377 | 20230724 | 130700 | 13896512700 | 36300 | 36250 | 36350 | 36250 | 69 |
| 378 | 20230724 | 130600 | 13894007950 | 36250 | 36250 | 36250 | 36200 | 329 |
| 379 | 20230724 | 130500 | 13882081800 | 36250 | 36200 | 36250 | 36200 | 119 |
| 380 | 20230724 | 130400 | 13877771450 | 36200 | 36150 | 36200 | 36150 | 35 |
| 381 | 20230724 | 130300 | 13876505500 | 36150 | 36200 | 36200 | 36150 | 138 |
| 382 | 20230724 | 130200 | 13871512400 | 36200 | 36100 | 36250 | 36100 | 136 |
| 383 | 20230724 | 130100 | 13866594850 | 36100 | 36100 | 36350 | 36100 | 725 |
| 384 | 20230724 | 130000 | 13840286850 | 36100 | 36100 | 36400 | 36100 | 594 |
| 385 | 20230724 | 125900 | 13818712950 | 36100 | 36050 | 36100 | 36050 | 48 |
| 386 | 20230724 | 125800 | 13816980750 | 36100 | 36050 | 36150 | 36000 | 359 |
| 387 | 20230724 | 125700 | 13804036150 | 36050 | 36050 | 36050 | 36050 | 65 |
| 388 | 20230724 | 125600 | 13801692900 | 36000 | 36000 | 36050 | 35950 | 796 |
| 389 | 20230724 | 125500 | 13773062450 | 36050 | 36200 | 36300 | 36050 | 1365 |
| 390 | 20230724 | 125400 | 13723548300 | 36200 | 36150 | 36200 | 36150 | 118 |
| 391 | 20230724 | 125300 | 13719279900 | 36150 | 36050 | 36150 | 36000 | 168 |
| 392 | 20230724 | 125200 | 13713224100 | 36050 | 36050 | 36200 | 36050 | 146 |
| 393 | 20230724 | 125100 | 13707945600 | 36050 | 36150 | 36150 | 36050 | 73 |
| 394 | 20230724 | 125000 | 13705309650 | 36200 | 36050 | 36200 | 36050 | 10 |
| 395 | 20230724 | 124900 | 13704948700 | 36050 | 36100 | 36100 | 35950 | 2011 |
| 396 | 20230724 | 124800 | 13632533450 | 36100 | 36400 | 36400 | 36050 | 5280 |
| 397 | 20230724 | 124700 | 13441208150 | 36400 | 36350 | 36400 | 36250 | 1185 |
| 398 | 20230724 | 124600 | 13398139200 | 36350 | 36350 | 36400 | 36350 | 85 |
| 399 | 20230724 | 124500 | 13395049150 | 36350 | 36350 | 36400 | 36350 | 196 |
| 400 | 20230724 | 124400 | 13387919500 | 36350 | 36350 | 36400 | 36350 | 395 |
| 401 | 20230724 | 124300 | 13373542700 | 36400 | 36300 | 36400 | 36300 | 152 |
| 402 | 20230724 | 124200 | 13368016100 | 36300 | 36200 | 36350 | 36200 | 576 |
| 403 | 20230724 | 124100 | 13347089700 | 36200 | 36300 | 36350 | 36150 | 205 |
| 404 | 20230724 | 124000 | 13339653900 | 36300 | 36150 | 36300 | 36150 | 831 |
| 405 | 20230724 | 123900 | 13309526350 | 36200 | 36050 | 36200 | 36050 | 257 |
| 406 | 20230724 | 123800 | 13300238550 | 36050 | 36150 | 36150 | 36050 | 160 |
| 407 | 20230724 | 123700 | 13294462100 | 36150 | 36200 | 36250 | 36050 | 1119 |
| 408 | 20230724 | 123600 | 13254004200 | 36100 | 36050 | 36150 | 36000 | 725 |
| 409 | 20230724 | 123500 | 13227809050 | 36100 | 36000 | 36150 | 36000 | 267 |
| 410 | 20230724 | 123400 | 13218171200 | 36000 | 35850 | 36050 | 35850 | 523 |
| 411 | 20230724 | 123300 | 13199390250 | 35800 | 35850 | 35850 | 35800 | 194 |
| 412 | 20230724 | 123200 | 13192438500 | 35950 | 35800 | 35950 | 35750 | 773 |
| 413 | 20230724 | 123100 | 13164775750 | 35800 | 35900 | 35900 | 35800 | 2422 |
| 414 | 20230724 | 123000 | 13077963550 | 35900 | 35950 | 35950 | 35850 | 203 |
| 415 | 20230724 | 122900 | 13070671950 | 35950 | 35950 | 36050 | 35900 | 1347 |
| 416 | 20230724 | 122800 | 13022238250 | 36000 | 36000 | 36000 | 35950 | 28 |
| 417 | 20230724 | 122700 | 13021230900 | 36000 | 35900 | 36000 | 35800 | 575 |
| 418 | 20230724 | 122600 | 13000572000 | 35800 | 35750 | 35900 | 35750 | 33 |
| 419 | 20230724 | 122500 | 12999390300 | 35700 | 35800 | 35900 | 35700 | 1543 |
| 420 | 20230724 | 122400 | 12944221200 | 35800 | 35900 | 35900 | 35800 | 1372 |
| 421 | 20230724 | 122300 | 12895032850 | 35900 | 35950 | 35950 | 35900 | 698 |
| 422 | 20230724 | 122200 | 12869972700 | 35900 | 36000 | 36000 | 35900 | 263 |
| 423 | 20230724 | 122100 | 12860515850 | 35950 | 35950 | 35950 | 35900 | 449 |
| 424 | 20230724 | 122000 | 12844377650 | 36000 | 36000 | 36000 | 35950 | 481 |
| 425 | 20230724 | 121900 | 12827062000 | 36050 | 36200 | 36200 | 36000 | 730 |
| 426 | 20230724 | 121800 | 12800701900 | 36200 | 36150 | 36300 | 36100 | 943 |
| 427 | 20230724 | 121700 | 12766553750 | 36150 | 35900 | 36150 | 35900 | 1978 |
| 428 | 20230724 | 121600 | 12695354950 | 35900 | 35900 | 35900 | 35800 | 788 |
| 429 | 20230724 | 121500 | 12667081200 | 35900 | 35850 | 36000 | 35850 | 1814 |
| 430 | 20230724 | 121400 | 12601919250 | 35850 | 35650 | 35900 | 35600 | 1199 |
| 431 | 20230724 | 121300 | 12558998800 | 35600 | 35400 | 35750 | 35300 | 5589 |
| 432 | 20230724 | 121200 | 12360678250 | 35350 | 35850 | 36000 | 35300 | 20207 |
| 433 | 20230724 | 121100 | 11642916150 | 35850 | 35850 | 35900 | 35750 | 1125 |
| 434 | 20230724 | 121000 | 11602609100 | 36000 | 36150 | 36200 | 35800 | 3916 |
| 435 | 20230724 | 120900 | 11461824750 | 36200 | 36100 | 36200 | 36100 | 1458 |
| 436 | 20230724 | 120800 | 11409091500 | 36200 | 36200 | 36200 | 36100 | 680 |
| 437 | 20230724 | 120700 | 11384502350 | 36200 | 36200 | 36300 | 36150 | 1305 |
| 438 | 20230724 | 120600 | 11337260250 | 36200 | 36050 | 36200 | 36050 | 471 |
| 439 | 20230724 | 120500 | 11320246850 | 36050 | 35900 | 36100 | 35900 | 295 |
| 440 | 20230724 | 120400 | 11309610050 | 35850 | 36000 | 36100 | 35850 | 1602 |
| 441 | 20230724 | 120300 | 11252031700 | 36000 | 36050 | 36100 | 36000 | 524 |
| 442 | 20230724 | 120200 | 11233154000 | 36050 | 36000 | 36100 | 36000 | 924 |
| 443 | 20230724 | 120100 | 11199858500 | 36000 | 36200 | 36200 | 36000 | 1513 |
| 444 | 20230724 | 120000 | 11145307000 | 36200 | 36300 | 36300 | 36200 | 152 |
| 445 | 20230724 | 115900 | 11139799350 | 36300 | 36300 | 36300 | 36250 | 242 |
| 446 | 20230724 | 115800 | 11131019000 | 36300 | 36250 | 36350 | 36250 | 311 |
| 447 | 20230724 | 115700 | 11119731850 | 36250 | 36100 | 36400 | 36100 | 1814 |
| 448 | 20230724 | 115600 | 11053902850 | 36100 | 36050 | 36400 | 36050 | 875 |
| 449 | 20230724 | 115500 | 11022266400 | 36050 | 36150 | 36300 | 35950 | 3679 |
| 450 | 20230724 | 115400 | 10889732750 | 36150 | 36250 | 36300 | 36000 | 3580 |
| 451 | 20230724 | 115300 | 10760439400 | 36250 | 36250 | 36300 | 36250 | 676 |
| 452 | 20230724 | 115200 | 10735910800 | 36250 | 36200 | 36350 | 36150 | 721 |
| 453 | 20230724 | 115100 | 10709802100 | 36200 | 36350 | 36400 | 36200 | 1842 |
| 454 | 20230724 | 115000 | 10643052900 | 36350 | 36300 | 36500 | 36300 | 807 |
| 455 | 20230724 | 114900 | 10613649750 | 36250 | 36300 | 36300 | 36200 | 845 |
| 456 | 20230724 | 114800 | 10583006650 | 36250 | 36350 | 36450 | 36200 | 1460 |
| 457 | 20230724 | 114700 | 10530030700 | 36400 | 36400 | 36450 | 36350 | 668 |
| 458 | 20230724 | 114600 | 10505722800 | 36400 | 36500 | 36500 | 36400 | 105 |
| 459 | 20230724 | 114500 | 10501892950 | 36450 | 36550 | 36550 | 36450 | 336 |
| 460 | 20230724 | 114400 | 10489621950 | 36500 | 36400 | 36550 | 36400 | 234 |
| 461 | 20230724 | 114300 | 10481087700 | 36350 | 36450 | 36550 | 36350 | 806 |
| 462 | 20230724 | 114200 | 10451730450 | 36500 | 36650 | 36750 | 36500 | 1367 |
| 463 | 20230724 | 114100 | 10401686400 | 36700 | 36700 | 36700 | 36650 | 120 |
| 464 | 20230724 | 114000 | 10397283000 | 36600 | 36850 | 36850 | 36600 | 1114 |
| 465 | 20230724 | 113900 | 10356376250 | 36850 | 36750 | 36850 | 36750 | 274 |
| 466 | 20230724 | 113800 | 10346298000 | 36700 | 36550 | 36700 | 36500 | 204 |
| 467 | 20230724 | 113700 | 10338834450 | 36700 | 36850 | 36850 | 36600 | 2107 |
| 468 | 20230724 | 113600 | 10261467300 | 36900 | 36900 | 36950 | 36700 | 1224 |
| 469 | 20230724 | 113500 | 10216305400 | 36700 | 36650 | 36850 | 36650 | 650 |
| 470 | 20230724 | 113400 | 10192448950 | 36600 | 36400 | 36650 | 36350 | 1198 |
| 471 | 20230724 | 113300 | 10148801950 | 36400 | 36650 | 36650 | 36200 | 8357 |
| 472 | 20230724 | 113200 | 9844394000 | 36650 | 36700 | 36750 | 36600 | 1833 |
| 473 | 20230724 | 113100 | 9777236850 | 36750 | 36800 | 36850 | 36650 | 1295 |
| 474 | 20230724 | 113000 | 9729662500 | 36800 | 36850 | 37000 | 36800 | 226 |
| 475 | 20230724 | 112900 | 9721328700 | 36850 | 37050 | 37050 | 36800 | 1361 |
| 476 | 20230724 | 112800 | 9671163600 | 37050 | 36950 | 37050 | 36900 | 134 |
| 477 | 20230724 | 112700 | 9666214500 | 36900 | 36950 | 37000 | 36850 | 181 |
| 478 | 20230724 | 112600 | 9659530350 | 36850 | 36900 | 36950 | 36850 | 185 |
| 479 | 20230724 | 112500 | 9652704550 | 36850 | 36850 | 36900 | 36800 | 142 |
| 480 | 20230724 | 112400 | 9647469300 | 36850 | 36800 | 36900 | 36800 | 379 |
| 481 | 20230724 | 112300 | 9633515100 | 36850 | 36800 | 36850 | 36750 | 775 |
| 482 | 20230724 | 112200 | 9605016800 | 36800 | 36900 | 36950 | 36750 | 1787 |
| 483 | 20230724 | 112100 | 9539214450 | 36850 | 36950 | 37050 | 36850 | 237 |
| 484 | 20230724 | 112000 | 9530460850 | 36900 | 36950 | 37100 | 36900 | 335 |
| 485 | 20230724 | 111900 | 9518070450 | 36950 | 36850 | 36950 | 36850 | 233 |
| 486 | 20230724 | 111800 | 9509471450 | 36800 | 37000 | 37050 | 36800 | 2090 |
| 487 | 20230724 | 111700 | 9432336800 | 36950 | 36950 | 37000 | 36900 | 171 |
| 488 | 20230724 | 111600 | 9426016000 | 36900 | 36850 | 36900 | 36850 | 309 |
| 489 | 20230724 | 111500 | 9414622100 | 36850 | 36950 | 36950 | 36850 | 1124 |
| 490 | 20230724 | 111400 | 9373140300 | 36950 | 37000 | 37050 | 36950 | 317 |
| 491 | 20230724 | 111300 | 9361416850 | 37000 | 37100 | 37150 | 36950 | 1625 |
| 492 | 20230724 | 111200 | 9301247450 | 37150 | 37200 | 37250 | 37150 | 80 |
| 493 | 20230724 | 111100 | 9298271800 | 37200 | 37100 | 37200 | 37100 | 135 |
| 494 | 20230724 | 111000 | 9293260250 | 37100 | 37100 | 37150 | 37100 | 200 |
| 495 | 20230724 | 110900 | 9285833350 | 37100 | 37050 | 37150 | 37000 | 102 |
| 496 | 20230724 | 110800 | 9282052450 | 37000 | 37050 | 37250 | 37000 | 295 |
| 497 | 20230724 | 110700 | 9271127650 | 37250 | 37200 | 37350 | 37100 | 119 |
| 498 | 20230724 | 110600 | 9266699500 | 37350 | 37300 | 37350 | 37050 | 5056 |
| 499 | 20230724 | 110500 | 9079017950 | 37300 | 37550 | 37550 | 37250 | 872 |
| 500 | 20230724 | 110400 | 9046449700 | 37550 | 37550 | 37550 | 37350 | 750 |
| 501 | 20230724 | 110300 | 9018356250 | 37550 | 37500 | 37600 | 37500 | 115 |
| 502 | 20230724 | 110200 | 9014040450 | 37450 | 37800 | 37900 | 37450 | 1086 |
| 503 | 20230724 | 110100 | 8973235850 | 37750 | 37750 | 37850 | 37750 | 101 |
| 504 | 20230724 | 110000 | 8969418050 | 37750 | 37800 | 37900 | 37700 | 993 |
| 505 | 20230724 | 105900 | 8931858200 | 37800 | 37800 | 37900 | 37750 | 299 |
| 506 | 20230724 | 105800 | 8920551950 | 37800 | 37700 | 37800 | 37650 | 342 |
| 507 | 20230724 | 105700 | 8907646800 | 37700 | 37650 | 37700 | 37550 | 345 |
| 508 | 20230724 | 105600 | 8894677050 | 37650 | 37650 | 37650 | 37600 | 700 |
| 509 | 20230724 | 105500 | 8868351050 | 37650 | 37700 | 37750 | 37600 | 267 |
| 510 | 20230724 | 105400 | 8858300700 | 37750 | 37600 | 37750 | 37550 | 205 |
| 511 | 20230724 | 105300 | 8850579250 | 37600 | 37700 | 37750 | 37600 | 355 |
| 512 | 20230724 | 105200 | 8837192800 | 37700 | 37550 | 37700 | 37550 | 392 |
| 513 | 20230724 | 105100 | 8822438100 | 37600 | 37500 | 37600 | 37400 | 425 |
| 514 | 20230724 | 105000 | 8806472250 | 37500 | 37400 | 37650 | 37400 | 2934 |
| 515 | 20230724 | 104900 | 8696577800 | 37400 | 37400 | 37450 | 37400 | 236 |
| 516 | 20230724 | 104800 | 8687746000 | 37450 | 37650 | 37650 | 37400 | 542 |
| 517 | 20230724 | 104700 | 8667434750 | 37650 | 37700 | 37700 | 37600 | 140 |
| 518 | 20230724 | 104600 | 8662161600 | 37700 | 37450 | 37700 | 37450 | 1253 |
| 519 | 20230724 | 104500 | 8614977200 | 37550 | 37400 | 37550 | 37400 | 132 |
| 520 | 20230724 | 104400 | 8610030000 | 37450 | 37300 | 37650 | 37300 | 741 |
| 521 | 20230724 | 104300 | 8582189450 | 37300 | 37550 | 37550 | 37300 | 330 |
| 522 | 20230724 | 104200 | 8569872250 | 37300 | 37600 | 37650 | 37300 | 975 |
| 523 | 20230724 | 104100 | 8533273400 | 37600 | 37400 | 37600 | 37300 | 1168 |
| 524 | 20230724 | 104000 | 8489502200 | 37400 | 37300 | 37400 | 37300 | 326 |
| 525 | 20230724 | 103900 | 8477333150 | 37350 | 37300 | 37350 | 37250 | 419 |
| 526 | 20230724 | 103800 | 8461707550 | 37350 | 37350 | 37350 | 37200 | 819 |
| 527 | 20230724 | 103700 | 8431151700 | 37400 | 37250 | 37450 | 37200 | 232 |
| 528 | 20230724 | 103600 | 8422492800 | 37250 | 37150 | 37300 | 37150 | 508 |
| 529 | 20230724 | 103500 | 8403608250 | 37150 | 37150 | 37300 | 37100 | 213 |
| 530 | 20230724 | 103400 | 8395691650 | 37250 | 37200 | 37300 | 37050 | 221 |
| 531 | 20230724 | 103300 | 8387472450 | 37300 | 37150 | 37350 | 37100 | 707 |
| 532 | 20230724 | 103200 | 8361147600 | 37100 | 37000 | 37250 | 36950 | 2258 |
| 533 | 20230724 | 103100 | 8277584900 | 37000 | 37100 | 37150 | 36850 | 3261 |
| 534 | 20230724 | 103000 | 8157050750 | 37100 | 37100 | 37200 | 37050 | 540 |
| 535 | 20230724 | 102900 | 8137026150 | 37100 | 37150 | 37250 | 37100 | 1194 |
| 536 | 20230724 | 102800 | 8092643550 | 37150 | 37100 | 37150 | 37000 | 1141 |
| 537 | 20230724 | 102700 | 8050390050 | 37050 | 37000 | 37350 | 36950 | 2922 |
| 538 | 20230724 | 102600 | 7942200600 | 37000 | 37100 | 37100 | 36950 | 565 |
| 539 | 20230724 | 102500 | 7921298350 | 36950 | 36950 | 37100 | 36900 | 789 |
| 540 | 20230724 | 102400 | 7892138550 | 36900 | 36950 | 37100 | 36900 | 1274 |
| 541 | 20230724 | 102300 | 7845060150 | 37000 | 37000 | 37100 | 36950 | 727 |
| 542 | 20230724 | 102200 | 7818164350 | 37000 | 37250 | 37250 | 36950 | 684 |
| 543 | 20230724 | 102100 | 7792845150 | 37100 | 37550 | 37550 | 37000 | 6511 |
| 544 | 20230724 | 102000 | 7551152350 | 37550 | 37650 | 37700 | 37450 | 696 |
| 545 | 20230724 | 101900 | 7525047000 | 37450 | 37650 | 37650 | 37450 | 299 |
| 546 | 20230724 | 101800 | 7513829400 | 37450 | 37350 | 37450 | 37300 | 1145 |
| 547 | 20230724 | 101700 | 7471001750 | 37350 | 37350 | 37400 | 37250 | 332 |
| 548 | 20230724 | 101600 | 7458620000 | 37350 | 37650 | 37650 | 37350 | 1642 |
| 549 | 20230724 | 101500 | 7397014600 | 37650 | 37700 | 37700 | 37650 | 547 |
| 550 | 20230724 | 101400 | 7376393200 | 37700 | 37800 | 37900 | 37700 | 808 |
| 551 | 20230724 | 101300 | 7345834500 | 37850 | 37750 | 37850 | 37700 | 457 |
| 552 | 20230724 | 101200 | 7328560050 | 37700 | 37650 | 37700 | 37650 | 196 |
| 553 | 20230724 | 101100 | 7321173850 | 37650 | 37700 | 37700 | 37650 | 233 |
| 554 | 20230724 | 101000 | 7312397450 | 37700 | 37750 | 37800 | 37650 | 433 |
| 555 | 20230724 | 100900 | 7296060300 | 37700 | 37700 | 37700 | 37650 | 210 |
| 556 | 20230724 | 100800 | 7288152900 | 37700 | 37650 | 37800 | 37650 | 286 |
| 557 | 20230724 | 100700 | 7277365850 | 37650 | 37650 | 37750 | 37600 | 276 |
| 558 | 20230724 | 100600 | 7266963050 | 37650 | 37600 | 37700 | 37500 | 268 |
| 559 | 20230724 | 100500 | 7256889900 | 37600 | 37250 | 37600 | 37200 | 651 |
| 560 | 20230724 | 100400 | 7232552800 | 37250 | 37400 | 37400 | 37250 | 532 |
| 561 | 20230724 | 100300 | 7212682000 | 37400 | 37400 | 37700 | 37050 | 4159 |
| 562 | 20230724 | 100200 | 7058182850 | 37400 | 37200 | 37400 | 37050 | 803 |
| 563 | 20230724 | 100100 | 7028202000 | 37200 | 37250 | 37450 | 37000 | 4492 |
| 564 | 20230724 | 100000 | 6861167600 | 37200 | 37200 | 37300 | 37050 | 1805 |
| 565 | 20230724 | 095900 | 6794135250 | 37200 | 37600 | 37750 | 36950 | 6717 |
| 566 | 20230724 | 095800 | 6544151650 | 37600 | 37250 | 37600 | 37250 | 1970 |
| 567 | 20230724 | 095700 | 6470560900 | 37250 | 37450 | 37450 | 37250 | 1188 |
| 568 | 20230724 | 095600 | 6426198200 | 37450 | 37600 | 37650 | 37450 | 1523 |
| 569 | 20230724 | 095500 | 6369031050 | 37650 | 37250 | 37650 | 37200 | 901 |
| 570 | 20230724 | 095400 | 6335281500 | 37150 | 37100 | 37350 | 36950 | 6197 |
| 571 | 20230724 | 095300 | 6105508750 | 37050 | 37100 | 37300 | 36850 | 4022 |
| 572 | 20230724 | 095200 | 5956456500 | 37100 | 37750 | 37850 | 36800 | 11961 |
| 573 | 20230724 | 095100 | 5511601750 | 37700 | 37950 | 38000 | 37700 | 3553 |
| 574 | 20230724 | 095000 | 5377143600 | 38000 | 38150 | 38200 | 38000 | 1441 |
| 575 | 20230724 | 094900 | 5322296450 | 38100 | 38200 | 38200 | 38100 | 1617 |
| 576 | 20230724 | 094800 | 5260547700 | 38150 | 38200 | 38250 | 38150 | 241 |
| 577 | 20230724 | 094700 | 5251343000 | 38250 | 38300 | 38300 | 38200 | 340 |
| 578 | 20230724 | 094600 | 5238348100 | 38250 | 38200 | 38300 | 38200 | 439 |
| 579 | 20230724 | 094500 | 5221550400 | 38200 | 38200 | 38250 | 38000 | 114 |
| 580 | 20230724 | 094400 | 5217194150 | 38000 | 38050 | 38200 | 38000 | 2049 |
| 581 | 20230724 | 094300 | 5139310450 | 38050 | 38100 | 38100 | 38000 | 576 |
| 582 | 20230724 | 094200 | 5117387050 | 38100 | 38050 | 38150 | 37950 | 423 |
| 583 | 20230724 | 094100 | 5101289850 | 38050 | 37900 | 38050 | 37900 | 207 |
| 584 | 20230724 | 094000 | 5093438200 | 37900 | 38000 | 38000 | 37850 | 1283 |
| 585 | 20230724 | 093900 | 5044759400 | 38000 | 38000 | 38000 | 37900 | 448 |
| 586 | 20230724 | 093800 | 5027751750 | 38050 | 37950 | 38050 | 37900 | 272 |
| 587 | 20230724 | 093700 | 5017426850 | 38050 | 38200 | 38300 | 37900 | 2389 |
| 588 | 20230724 | 093600 | 4926655750 | 38200 | 38000 | 38200 | 38000 | 418 |
| 589 | 20230724 | 093500 | 4910756300 | 38000 | 38000 | 38050 | 37950 | 624 |
| 590 | 20230724 | 093400 | 4887052150 | 38000 | 37950 | 38150 | 37900 | 1145 |
| 591 | 20230724 | 093300 | 4843587050 | 37950 | 37950 | 37950 | 37850 | 1472 |
| 592 | 20230724 | 093200 | 4787795750 | 38000 | 38200 | 38250 | 38000 | 2090 |
| 593 | 20230724 | 093100 | 4708219050 | 38150 | 38100 | 38200 | 38100 | 655 |
| 594 | 20230724 | 093000 | 4683222400 | 38200 | 38200 | 38250 | 38000 | 2013 |
| 595 | 20230724 | 092900 | 4606289050 | 38300 | 37900 | 38300 | 37900 | 1495 |
| 596 | 20230724 | 092800 | 4549229400 | 38000 | 37900 | 38000 | 37750 | 287 |
| 597 | 20230724 | 092700 | 4538360650 | 37900 | 37750 | 37900 | 37600 | 1690 |
| 598 | 20230724 | 092600 | 4474627650 | 37750 | 37800 | 37800 | 37600 | 1656 |
| 599 | 20230724 | 092500 | 4412269050 | 37700 | 37700 | 37800 | 37700 | 1323 |
| 600 | 20230724 | 092400 | 4362373550 | 37750 | 37900 | 37900 | 37650 | 2980 |
| 601 | 20230724 | 092300 | 4249776900 | 37850 | 37750 | 37950 | 37750 | 650 |
| 602 | 20230724 | 092200 | 4225198100 | 37800 | 38000 | 38300 | 37700 | 2133 |
| 603 | 20230724 | 092100 | 4144414600 | 37850 | 38000 | 38350 | 37850 | 5290 |
| 604 | 20230724 | 092000 | 3943472850 | 38000 | 37900 | 38350 | 37600 | 3415 |
| 605 | 20230724 | 091900 | 3813541850 | 37900 | 37600 | 37950 | 37550 | 1175 |
| 606 | 20230724 | 091800 | 3769156150 | 37650 | 37850 | 37900 | 37600 | 1044 |
| 607 | 20230724 | 091700 | 3729728150 | 37700 | 37300 | 37850 | 37300 | 4143 |
| 608 | 20230724 | 091600 | 3573977500 | 37300 | 36950 | 37700 | 36950 | 10500 |
| 609 | 20230724 | 091500 | 3183341750 | 36950 | 37900 | 38000 | 36400 | 8085 |
| 610 | 20230724 | 091400 | 2881935750 | 37900 | 38000 | 38350 | 37600 | 4812 |
| 611 | 20230724 | 091300 | 2699584650 | 38000 | 38350 | 38450 | 38000 | 5789 |
| 612 | 20230724 | 091200 | 2478495050 | 38250 | 38800 | 38900 | 38200 | 8360 |
| 613 | 20230724 | 091100 | 2157537650 | 38600 | 38900 | 38900 | 38600 | 1964 |
| 614 | 20230724 | 091000 | 2081433600 | 38900 | 38600 | 39350 | 38600 | 7662 |
| 615 | 20230724 | 090900 | 1781777050 | 38550 | 38750 | 38800 | 38550 | 8576 |
| 616 | 20230724 | 090800 | 1450255550 | 38700 | 39150 | 39150 | 38700 | 3323 |
| 617 | 20230724 | 090700 | 1320846950 | 39150 | 39250 | 39300 | 39150 | 2510 |
| 618 | 20230724 | 090600 | 1222476500 | 39200 | 39350 | 39600 | 39200 | 3376 |
| 619 | 20230724 | 090500 | 1089683800 | 39300 | 39300 | 39400 | 39150 | 881 |
| 620 | 20230724 | 090400 | 1055047150 | 39450 | 39150 | 39500 | 38900 | 3823 |
| 621 | 20230724 | 090300 | 905278700 | 39150 | 39750 | 39750 | 39100 | 5310 |
| 622 | 20230724 | 090200 | 696841200 | 39750 | 39600 | 39850 | 39250 | 5072 |
| 623 | 20230724 | 090100 | 495507600 | 39600 | 38850 | 39800 | 38850 | 4549 |
| 624 | 20230724 | 090000 | 316523900 | 38850 | 39200 | 39250 | 38850 | 7343 |