33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 3 | 20230724 | 191300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20230724 | 191200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20230724 | 191100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20230724 | 191000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20230724 | 190900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20230724 | 190800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20230724 | 190700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20230724 | 190600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20230724 | 190500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20230724 | 190400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20230724 | 190300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20230724 | 190200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20230724 | 190100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20230724 | 190000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20230724 | 185900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20230724 | 185800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20230724 | 185700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20230724 | 185600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20230724 | 185500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20230724 | 185400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20230724 | 185300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20230724 | 185200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20230724 | 185100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20230724 | 185000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20230724 | 184900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20230724 | 184800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20230724 | 184700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20230724 | 184600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20230724 | 184500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20230724 | 184400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 33 | 20230724 | 184300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20230724 | 184200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20230724 | 184100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20230724 | 184000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20230724 | 183900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20230724 | 183800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20230724 | 183700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20230724 | 183600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20230724 | 183500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20230724 | 183400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20230724 | 183300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20230724 | 183200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20230724 | 183100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20230724 | 183000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20230724 | 182900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20230724 | 182800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20230724 | 182700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20230724 | 182600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20230724 | 182500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20230724 | 182400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20230724 | 182300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20230724 | 182200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20230724 | 182100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20230724 | 182000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20230724 | 181900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20230724 | 181800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20230724 | 181700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20230724 | 181600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20230724 | 181500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20230724 | 181400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 63 | 20230724 | 181300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20230724 | 181200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20230724 | 181100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20230724 | 181000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20230724 | 180900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20230724 | 180800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20230724 | 180700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20230724 | 180600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20230724 | 180500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20230724 | 180400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20230724 | 180300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20230724 | 180200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20230724 | 180100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20230724 | 180000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20230724 | 175900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20230724 | 175800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20230724 | 175700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20230724 | 175600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20230724 | 175500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20230724 | 175400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20230724 | 175300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20230724 | 175200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20230724 | 175100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20230724 | 175000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20230724 | 174900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20230724 | 174800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20230724 | 174700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20230724 | 174600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20230724 | 174500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20230724 | 174400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 93 | 20230724 | 174300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20230724 | 174200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20230724 | 174100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20230724 | 174000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20230724 | 173900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20230724 | 173800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20230724 | 173700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20230724 | 173600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20230724 | 173500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20230724 | 173400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20230724 | 173300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20230724 | 173200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20230724 | 173100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20230724 | 173000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20230724 | 172900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20230724 | 172800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20230724 | 172700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20230724 | 172600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20230724 | 172500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20230724 | 172400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20230724 | 172300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20230724 | 172200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20230724 | 172100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20230724 | 172000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20230724 | 171900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20230724 | 171800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20230724 | 171700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20230724 | 171600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20230724 | 171500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20230724 | 171400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 123 | 20230724 | 171300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20230724 | 171200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20230724 | 171100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20230724 | 171000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20230724 | 170900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20230724 | 170800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20230724 | 170700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20230724 | 170600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20230724 | 170500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20230724 | 170400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20230724 | 170300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20230724 | 170200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20230724 | 170100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20230724 | 170000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20230724 | 165900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20230724 | 165800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20230724 | 165700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20230724 | 165600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20230724 | 165500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20230724 | 165400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20230724 | 165300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20230724 | 165200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20230724 | 165100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20230724 | 165000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20230724 | 164900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20230724 | 164800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20230724 | 164700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20230724 | 164600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20230724 | 164500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20230724 | 164400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 153 | 20230724 | 164300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20230724 | 164200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20230724 | 164100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20230724 | 164000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20230724 | 163900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20230724 | 163800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20230724 | 163700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20230724 | 163600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20230724 | 163500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20230724 | 163400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20230724 | 163300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20230724 | 163200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20230724 | 163100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20230724 | 163000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20230724 | 162900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20230724 | 162800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20230724 | 162700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20230724 | 162600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20230724 | 162500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20230724 | 162400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20230724 | 162300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20230724 | 162200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20230724 | 162100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20230724 | 162000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20230724 | 161900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20230724 | 161800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20230724 | 161700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20230724 | 161600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20230724 | 161500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20230724 | 161400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 183 | 20230724 | 161300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20230724 | 161200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20230724 | 161100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20230724 | 161000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20230724 | 160900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20230724 | 160800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20230724 | 160700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20230724 | 160600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20230724 | 160500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20230724 | 160400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20230724 | 160300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20230724 | 160200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230724 | 160100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230724 | 160000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230724 | 155900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230724 | 155800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230724 | 155700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230724 | 155600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230724 | 155500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230724 | 155400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230724 | 155300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230724 | 155200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20230724 | 155100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20230724 | 155000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20230724 | 154900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20230724 | 154800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20230724 | 154700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20230724 | 154600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20230724 | 154500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20230724 | 154400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 213 | 20230724 | 154300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20230724 | 154200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20230724 | 154100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20230724 | 154000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20230724 | 153900 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20230724 | 153800 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20230724 | 153700 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20230724 | 153600 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20230724 | 153500 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20230724 | 153400 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20230724 | 153300 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20230724 | 153200 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20230724 | 153100 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20230724 | 153000 | 20639879650 | 46650 | 46650 | 46650 | 46650 | 2763 |
| 227 | 20230724 | 152900 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20230724 | 152800 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20230724 | 152700 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20230724 | 152600 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20230724 | 152500 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20230724 | 152400 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20230724 | 152300 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20230724 | 152200 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20230724 | 152100 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20230724 | 152000 | 20510985700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20230724 | 151900 | 20510985700 | 46600 | 46500 | 46600 | 46500 | 652 |
| 238 | 20230724 | 151800 | 20480636350 | 46550 | 46500 | 46550 | 46450 | 359 |
| 239 | 20230724 | 151700 | 20463940500 | 46450 | 46300 | 46500 | 46300 | 552 |
| 240 | 20230724 | 151600 | 20438351050 | 46350 | 46400 | 46450 | 46300 | 1235 |
| 241 | 20230724 | 151500 | 20381092350 | 46400 | 46500 | 46500 | 46300 | 4173 |
| 242 | 20230724 | 151400 | 20187630100 | 46500 | 46500 | 46500 | 46450 | 321 |
| 243 | 20230724 | 151300 | 20172707650 | 46500 | 46450 | 46500 | 46450 | 282 |
| 244 | 20230724 | 151200 | 20159608450 | 46450 | 46600 | 46600 | 46450 | 370 |
| 245 | 20230724 | 151100 | 20142393450 | 46550 | 46500 | 46550 | 46500 | 166 |
| 246 | 20230724 | 151000 | 20134672950 | 46450 | 46350 | 46500 | 46350 | 1077 |
| 247 | 20230724 | 150900 | 20084652100 | 46300 | 46300 | 46400 | 46300 | 615 |
| 248 | 20230724 | 150800 | 20056169100 | 46300 | 46750 | 46750 | 46300 | 3243 |
| 249 | 20230724 | 150700 | 19905458350 | 46700 | 46600 | 46700 | 46600 | 300 |
| 250 | 20230724 | 150600 | 19891467900 | 46600 | 46650 | 46700 | 46600 | 562 |
| 251 | 20230724 | 150500 | 19865260750 | 46650 | 46650 | 46700 | 46650 | 59 |
| 252 | 20230724 | 150400 | 19862507650 | 46650 | 46550 | 46800 | 46550 | 354 |
| 253 | 20230724 | 150300 | 19846007950 | 46550 | 46550 | 46550 | 46500 | 2457 |
| 254 | 20230724 | 150200 | 19731726450 | 46500 | 46850 | 46850 | 46500 | 4205 |
| 255 | 20230724 | 150100 | 19535535950 | 46800 | 46850 | 46850 | 46800 | 39 |
| 256 | 20230724 | 150000 | 19533710550 | 46800 | 46800 | 46900 | 46800 | 216 |
| 257 | 20230724 | 145900 | 19523601350 | 46800 | 46800 | 46800 | 46800 | 185 |
| 258 | 20230724 | 145800 | 19514943350 | 46950 | 46800 | 46950 | 46800 | 496 |
| 259 | 20230724 | 145700 | 19491723300 | 46850 | 46800 | 46850 | 46800 | 509 |
| 260 | 20230724 | 145600 | 19467887550 | 46800 | 46800 | 46850 | 46800 | 243 |
| 261 | 20230724 | 145500 | 19456514200 | 46800 | 46850 | 46850 | 46800 | 519 |
| 262 | 20230724 | 145400 | 19432206100 | 46850 | 46850 | 46850 | 46800 | 439 |
| 263 | 20230724 | 145300 | 19411641100 | 46800 | 46800 | 46850 | 46800 | 125 |
| 264 | 20230724 | 145200 | 19405790150 | 46800 | 46850 | 46900 | 46800 | 83 |
| 265 | 20230724 | 145100 | 19401902400 | 46850 | 46850 | 46850 | 46850 | 92 |
| 266 | 20230724 | 145000 | 19397592200 | 46900 | 46850 | 46900 | 46850 | 22 |
| 267 | 20230724 | 144900 | 19396561450 | 46850 | 46850 | 46900 | 46850 | 165 |
| 268 | 20230724 | 144800 | 19388830900 | 46850 | 46950 | 46950 | 46850 | 109 |
| 269 | 20230724 | 144700 | 19383721450 | 46950 | 46950 | 46950 | 46900 | 186 |
| 270 | 20230724 | 144600 | 19374994400 | 46950 | 46900 | 46950 | 46900 | 163 |
| 271 | 20230724 | 144500 | 19367349200 | 46850 | 46850 | 46850 | 46850 | 80 |
| 272 | 20230724 | 144400 | 19363601200 | 46850 | 46850 | 46950 | 46850 | 446 |
| 273 | 20230724 | 144300 | 19342704600 | 46850 | 46850 | 46900 | 46850 | 456 |
| 274 | 20230724 | 144200 | 19321340350 | 46800 | 46800 | 46850 | 46750 | 420 |
| 275 | 20230724 | 144100 | 19301685550 | 46850 | 46800 | 46850 | 46800 | 122 |
| 276 | 20230724 | 144000 | 19295975350 | 46800 | 46900 | 46900 | 46800 | 332 |
| 277 | 20230724 | 143900 | 19280433450 | 46900 | 46900 | 46900 | 46850 | 68 |
| 278 | 20230724 | 143800 | 19277244900 | 46900 | 46800 | 46900 | 46800 | 137 |
| 279 | 20230724 | 143700 | 19270825000 | 46800 | 46850 | 46850 | 46800 | 179 |
| 280 | 20230724 | 143600 | 19262442350 | 46800 | 46850 | 46850 | 46800 | 163 |
| 281 | 20230724 | 143500 | 19254813850 | 46850 | 46800 | 46900 | 46800 | 106 |
| 282 | 20230724 | 143400 | 19249849050 | 46850 | 46800 | 46850 | 46800 | 430 |
| 283 | 20230724 | 143300 | 19229724250 | 46800 | 46850 | 46850 | 46800 | 158 |
| 284 | 20230724 | 143200 | 19222325900 | 46850 | 46900 | 46900 | 46800 | 160 |
| 285 | 20230724 | 143100 | 19214832600 | 46900 | 46850 | 46900 | 46800 | 217 |
| 286 | 20230724 | 143000 | 19204665850 | 46800 | 46850 | 46850 | 46800 | 349 |
| 287 | 20230724 | 142900 | 19188324850 | 46800 | 46850 | 46900 | 46800 | 629 |
| 288 | 20230724 | 142800 | 19158863550 | 46900 | 46900 | 46900 | 46850 | 129 |
| 289 | 20230724 | 142700 | 19152815700 | 46850 | 46850 | 47000 | 46850 | 322 |
| 290 | 20230724 | 142600 | 19137725850 | 46900 | 47100 | 47100 | 46850 | 180 |
| 291 | 20230724 | 142500 | 19129281350 | 47100 | 47050 | 47100 | 47050 | 213 |
| 292 | 20230724 | 142400 | 19119249200 | 46950 | 46900 | 47050 | 46850 | 287 |
| 293 | 20230724 | 142300 | 19105771200 | 46900 | 46900 | 46950 | 46850 | 576 |
| 294 | 20230724 | 142200 | 19078771850 | 46900 | 46850 | 46900 | 46850 | 97 |
| 295 | 20230724 | 142100 | 19074226850 | 46950 | 46900 | 46950 | 46850 | 265 |
| 296 | 20230724 | 142000 | 19061801000 | 46950 | 46950 | 46950 | 46950 | 357 |
| 297 | 20230724 | 141900 | 19045039850 | 47000 | 46950 | 47000 | 46900 | 268 |
| 298 | 20230724 | 141800 | 19032457100 | 46900 | 47000 | 47000 | 46900 | 368 |
| 299 | 20230724 | 141700 | 19015176800 | 47000 | 47000 | 47000 | 47000 | 249 |
| 300 | 20230724 | 141600 | 19003473800 | 47000 | 47050 | 47050 | 47000 | 142 |
| 301 | 20230724 | 141500 | 18996799200 | 47050 | 47100 | 47100 | 47000 | 943 |
| 302 | 20230724 | 141400 | 18952437550 | 47000 | 46950 | 47000 | 46950 | 47 |
| 303 | 20230724 | 141300 | 18950228950 | 46950 | 46950 | 46950 | 46950 | 200 |
| 304 | 20230724 | 141200 | 18940838950 | 46950 | 46950 | 47100 | 46950 | 100 |
| 305 | 20230724 | 141100 | 18936142150 | 46950 | 47100 | 47100 | 46950 | 527 |
| 306 | 20230724 | 141000 | 18911366600 | 47100 | 47150 | 47150 | 47100 | 381 |
| 307 | 20230724 | 140900 | 18893407000 | 47150 | 47200 | 47250 | 47150 | 490 |
| 308 | 20230724 | 140800 | 18870286600 | 47200 | 47300 | 47300 | 47150 | 240 |
| 309 | 20230724 | 140700 | 18858944450 | 47300 | 47150 | 47300 | 47100 | 429 |
| 310 | 20230724 | 140600 | 18838736750 | 47100 | 47100 | 47350 | 47100 | 261 |
| 311 | 20230724 | 140500 | 18826413450 | 47250 | 47050 | 47250 | 47050 | 126 |
| 312 | 20230724 | 140400 | 18820467950 | 47050 | 47200 | 47250 | 46950 | 189 |
| 313 | 20230724 | 140300 | 18811553800 | 47200 | 46900 | 47200 | 46900 | 286 |
| 314 | 20230724 | 140200 | 18798082600 | 47050 | 46800 | 47050 | 46750 | 1214 |
| 315 | 20230724 | 140100 | 18741146650 | 46750 | 46850 | 46950 | 46750 | 683 |
| 316 | 20230724 | 140000 | 18709174500 | 46850 | 46950 | 46950 | 46850 | 812 |
| 317 | 20230724 | 135900 | 18671069750 | 46950 | 47050 | 47050 | 46950 | 481 |
| 318 | 20230724 | 135800 | 18648471350 | 47050 | 47000 | 47050 | 46950 | 239 |
| 319 | 20230724 | 135700 | 18637234950 | 47000 | 46900 | 47000 | 46900 | 176 |
| 320 | 20230724 | 135600 | 18628973400 | 46900 | 46850 | 46950 | 46850 | 199 |
| 321 | 20230724 | 135500 | 18619641650 | 46700 | 46850 | 46850 | 46700 | 333 |
| 322 | 20230724 | 135400 | 18604052900 | 46700 | 46800 | 46850 | 46650 | 156 |
| 323 | 20230724 | 135300 | 18596763500 | 46800 | 46800 | 46850 | 46700 | 40 |
| 324 | 20230724 | 135200 | 18594891750 | 46800 | 46550 | 46800 | 46550 | 1039 |
| 325 | 20230724 | 135100 | 18546489600 | 46550 | 46700 | 46750 | 46500 | 1314 |
| 326 | 20230724 | 135000 | 18485259850 | 46750 | 46700 | 46750 | 46650 | 281 |
| 327 | 20230724 | 134900 | 18472141450 | 46650 | 46750 | 46750 | 46650 | 683 |
| 328 | 20230724 | 134800 | 18440240850 | 46850 | 46650 | 46850 | 46650 | 538 |
| 329 | 20230724 | 134700 | 18415081100 | 46650 | 46700 | 46700 | 46650 | 272 |
| 330 | 20230724 | 134600 | 18402381500 | 46700 | 46800 | 46800 | 46600 | 552 |
| 331 | 20230724 | 134500 | 18376614500 | 46800 | 46850 | 46900 | 46750 | 475 |
| 332 | 20230724 | 134400 | 18354375750 | 46850 | 46750 | 46900 | 46750 | 518 |
| 333 | 20230724 | 134300 | 18330122700 | 46800 | 46500 | 46800 | 46500 | 417 |
| 334 | 20230724 | 134200 | 18310655400 | 46700 | 46650 | 46750 | 46350 | 1471 |
| 335 | 20230724 | 134100 | 18242172950 | 46700 | 46150 | 46700 | 46100 | 630 |
| 336 | 20230724 | 134000 | 18212839500 | 46500 | 46300 | 46700 | 45950 | 3968 |
| 337 | 20230724 | 133900 | 18029947800 | 46250 | 46750 | 46750 | 46250 | 3274 |
| 338 | 20230724 | 133800 | 17877828400 | 46750 | 46700 | 46800 | 46650 | 1059 |
| 339 | 20230724 | 133700 | 17828341950 | 46750 | 47100 | 47200 | 46750 | 3022 |
| 340 | 20230724 | 133600 | 17686534950 | 47100 | 47150 | 47350 | 47100 | 1170 |
| 341 | 20230724 | 133500 | 17631326050 | 47200 | 47200 | 47250 | 47100 | 989 |
| 342 | 20230724 | 133400 | 17584703850 | 47200 | 47500 | 47500 | 47200 | 2203 |
| 343 | 20230724 | 133300 | 17480438750 | 47500 | 47500 | 47550 | 47300 | 1969 |
| 344 | 20230724 | 133200 | 17387125900 | 47500 | 47750 | 47750 | 47500 | 1542 |
| 345 | 20230724 | 133100 | 17313690600 | 47700 | 47800 | 47800 | 47700 | 966 |
| 346 | 20230724 | 133000 | 17267578200 | 47800 | 47950 | 48000 | 47800 | 1070 |
| 347 | 20230724 | 132900 | 17216387800 | 47950 | 47950 | 48150 | 47950 | 893 |
| 348 | 20230724 | 132800 | 17173538850 | 47950 | 48100 | 48200 | 47950 | 538 |
| 349 | 20230724 | 132700 | 17147715500 | 48100 | 48150 | 48150 | 48000 | 829 |
| 350 | 20230724 | 132600 | 17107914550 | 48150 | 48350 | 48350 | 48150 | 1348 |
| 351 | 20230724 | 132500 | 17042880350 | 48350 | 48350 | 48400 | 48350 | 421 |
| 352 | 20230724 | 132400 | 17022524900 | 48400 | 48450 | 48500 | 48350 | 243 |
| 353 | 20230724 | 132300 | 17010764000 | 48450 | 48450 | 48500 | 48300 | 2234 |
| 354 | 20230724 | 132200 | 16902733750 | 48400 | 48350 | 48400 | 48300 | 1415 |
| 355 | 20230724 | 132100 | 16834259250 | 48250 | 48300 | 48350 | 48250 | 601 |
| 356 | 20230724 | 132000 | 16805206550 | 48300 | 48300 | 48300 | 48250 | 204 |
| 357 | 20230724 | 131900 | 16795356000 | 48350 | 48300 | 48350 | 48200 | 477 |
| 358 | 20230724 | 131800 | 16772336750 | 48300 | 48300 | 48300 | 48250 | 248 |
| 359 | 20230724 | 131700 | 16760363350 | 48300 | 48250 | 48300 | 48250 | 158 |
| 360 | 20230724 | 131600 | 16752739300 | 48250 | 48350 | 48350 | 48250 | 302 |
| 361 | 20230724 | 131500 | 16738155400 | 48350 | 48200 | 48350 | 48200 | 967 |
| 362 | 20230724 | 131400 | 16691429900 | 48200 | 47950 | 48250 | 47950 | 702 |
| 363 | 20230724 | 131300 | 16657653550 | 47950 | 47900 | 47950 | 47900 | 54 |
| 364 | 20230724 | 131200 | 16655066900 | 47900 | 47900 | 47900 | 47850 | 236 |
| 365 | 20230724 | 131100 | 16643766250 | 47900 | 47850 | 47900 | 47850 | 76 |
| 366 | 20230724 | 131000 | 16640126600 | 47900 | 47850 | 47900 | 47850 | 128 |
| 367 | 20230724 | 130900 | 16634001500 | 47850 | 47850 | 47850 | 47850 | 2 |
| 368 | 20230724 | 130800 | 16633905800 | 47850 | 47950 | 47950 | 47850 | 912 |
| 369 | 20230724 | 130700 | 16590246150 | 47950 | 47900 | 47950 | 47900 | 38 |
| 370 | 20230724 | 130600 | 16588425600 | 47900 | 47950 | 47950 | 47900 | 22 |
| 371 | 20230724 | 130500 | 16587370800 | 47900 | 48000 | 48000 | 47900 | 110 |
| 372 | 20230724 | 130400 | 16582096550 | 48000 | 47950 | 48000 | 47950 | 146 |
| 373 | 20230724 | 130300 | 16575092000 | 47950 | 47950 | 47950 | 47950 | 156 |
| 374 | 20230724 | 130200 | 16567611800 | 47950 | 47950 | 47950 | 47950 | 166 |
| 375 | 20230724 | 130100 | 16559652100 | 47900 | 47900 | 47950 | 47900 | 269 |
| 376 | 20230724 | 130000 | 16546763550 | 47900 | 47950 | 47950 | 47900 | 389 |
| 377 | 20230724 | 125900 | 16528128400 | 47950 | 47900 | 47950 | 47900 | 484 |
| 378 | 20230724 | 125800 | 16504944400 | 47900 | 47950 | 47950 | 47900 | 327 |
| 379 | 20230724 | 125700 | 16489280700 | 47950 | 48200 | 48200 | 47900 | 188 |
| 380 | 20230724 | 125600 | 16480246100 | 48200 | 48200 | 48200 | 48200 | 8 |
| 381 | 20230724 | 125500 | 16479860500 | 48000 | 48000 | 48000 | 47900 | 208 |
| 382 | 20230724 | 125400 | 16469890900 | 48000 | 47900 | 48000 | 47900 | 391 |
| 383 | 20230724 | 125300 | 16451123000 | 47900 | 47900 | 47900 | 47900 | 312 |
| 384 | 20230724 | 125200 | 16436178200 | 47900 | 48000 | 48000 | 47900 | 48 |
| 385 | 20230724 | 125100 | 16433878200 | 48000 | 48000 | 48000 | 47900 | 219 |
| 386 | 20230724 | 125000 | 16423376100 | 47950 | 47950 | 48000 | 47950 | 76 |
| 387 | 20230724 | 124900 | 16419728850 | 48000 | 48000 | 48000 | 47900 | 354 |
| 388 | 20230724 | 124800 | 16402741300 | 48050 | 48100 | 48150 | 48050 | 419 |
| 389 | 20230724 | 124700 | 16382599050 | 48150 | 48200 | 48200 | 48100 | 705 |
| 390 | 20230724 | 124600 | 16348651600 | 48200 | 48150 | 48200 | 48050 | 617 |
| 391 | 20230724 | 124500 | 16318925950 | 48000 | 48050 | 48100 | 48000 | 210 |
| 392 | 20230724 | 124400 | 16308833500 | 48100 | 47850 | 48100 | 47850 | 414 |
| 393 | 20230724 | 124300 | 16288939200 | 48000 | 48000 | 48000 | 47850 | 270 |
| 394 | 20230724 | 124200 | 16275980700 | 48000 | 47700 | 48000 | 47700 | 347 |
| 395 | 20230724 | 124100 | 16259349600 | 47700 | 48000 | 48000 | 47700 | 3164 |
| 396 | 20230724 | 124000 | 16108159700 | 48000 | 48000 | 48000 | 47900 | 112 |
| 397 | 20230724 | 123900 | 16102789500 | 48050 | 47950 | 48050 | 47850 | 268 |
| 398 | 20230724 | 123800 | 16089944350 | 48050 | 48000 | 48050 | 48000 | 383 |
| 399 | 20230724 | 123700 | 16071560250 | 48000 | 48000 | 48050 | 48000 | 194 |
| 400 | 20230724 | 123600 | 16062245300 | 48000 | 48000 | 48000 | 48000 | 327 |
| 401 | 20230724 | 123500 | 16046549300 | 48000 | 48050 | 48050 | 48000 | 154 |
| 402 | 20230724 | 123400 | 16039149650 | 48050 | 48050 | 48050 | 47850 | 376 |
| 403 | 20230724 | 123300 | 16021154150 | 48050 | 47850 | 48050 | 47850 | 100 |
| 404 | 20230724 | 123200 | 16016362350 | 47850 | 47850 | 47950 | 47850 | 371 |
| 405 | 20230724 | 123100 | 15998594850 | 47900 | 47900 | 47900 | 47850 | 89 |
| 406 | 20230724 | 123000 | 15994332000 | 47900 | 47950 | 47950 | 47900 | 645 |
| 407 | 20230724 | 122900 | 15963430950 | 47900 | 47950 | 47950 | 47900 | 167 |
| 408 | 20230724 | 122800 | 15955424650 | 47950 | 47950 | 47950 | 47900 | 177 |
| 409 | 20230724 | 122700 | 15946938300 | 47950 | 48100 | 48100 | 47950 | 308 |
| 410 | 20230724 | 122600 | 15932151900 | 48100 | 48050 | 48100 | 48050 | 78 |
| 411 | 20230724 | 122500 | 15928403950 | 48050 | 48050 | 48050 | 48050 | 71 |
| 412 | 20230724 | 122400 | 15924992400 | 48000 | 48000 | 48000 | 47950 | 55 |
| 413 | 20230724 | 122300 | 15922353800 | 47950 | 47900 | 47950 | 47900 | 146 |
| 414 | 20230724 | 122200 | 15915354050 | 47850 | 47950 | 47950 | 47850 | 135 |
| 415 | 20230724 | 122100 | 15908887150 | 48000 | 47950 | 48000 | 47850 | 264 |
| 416 | 20230724 | 122000 | 15896232650 | 48000 | 48000 | 48000 | 48000 | 284 |
| 417 | 20230724 | 121900 | 15882600650 | 48000 | 48000 | 48000 | 47850 | 249 |
| 418 | 20230724 | 121800 | 15870671350 | 48000 | 47950 | 48000 | 47950 | 407 |
| 419 | 20230724 | 121700 | 15851137850 | 47950 | 47950 | 47950 | 47900 | 24 |
| 420 | 20230724 | 121600 | 15849987150 | 47900 | 47900 | 48000 | 47900 | 397 |
| 421 | 20230724 | 121500 | 15830970750 | 47900 | 48000 | 48000 | 47900 | 414 |
| 422 | 20230724 | 121400 | 15811124500 | 48000 | 47900 | 48000 | 47900 | 305 |
| 423 | 20230724 | 121300 | 15796491350 | 47950 | 47900 | 47950 | 47850 | 1112 |
| 424 | 20230724 | 121200 | 15743230200 | 47900 | 47900 | 47900 | 47800 | 172 |
| 425 | 20230724 | 121100 | 15734994050 | 47900 | 47900 | 47900 | 47900 | 11 |
| 426 | 20230724 | 121000 | 15734467150 | 47800 | 47800 | 47950 | 47800 | 172 |
| 427 | 20230724 | 120900 | 15726235950 | 47850 | 47900 | 47950 | 47850 | 320 |
| 428 | 20230724 | 120800 | 15710901550 | 47950 | 47800 | 47950 | 47800 | 124 |
| 429 | 20230724 | 120700 | 15704962400 | 47800 | 47750 | 47900 | 47750 | 190 |
| 430 | 20230724 | 120600 | 15695889550 | 47750 | 47700 | 47900 | 47700 | 29 |
| 431 | 20230724 | 120500 | 15694505150 | 47700 | 47950 | 47950 | 47700 | 68 |
| 432 | 20230724 | 120400 | 15691249850 | 47950 | 47950 | 48000 | 47600 | 750 |
| 433 | 20230724 | 120300 | 15655413300 | 47950 | 47850 | 48000 | 47850 | 558 |
| 434 | 20230724 | 120200 | 15628667250 | 47800 | 47700 | 47800 | 47550 | 264 |
| 435 | 20230724 | 120100 | 15616069000 | 47750 | 47800 | 47800 | 47750 | 194 |
| 436 | 20230724 | 120000 | 15606799250 | 47800 | 47450 | 47800 | 47350 | 708 |
| 437 | 20230724 | 115900 | 15573154750 | 47450 | 47800 | 47850 | 47400 | 5993 |
| 438 | 20230724 | 115800 | 15288110350 | 47800 | 47700 | 47850 | 47700 | 435 |
| 439 | 20230724 | 115700 | 15267315000 | 47800 | 47750 | 47800 | 47700 | 2504 |
| 440 | 20230724 | 115600 | 15147873200 | 47700 | 47750 | 47750 | 47700 | 479 |
| 441 | 20230724 | 115500 | 15125019250 | 47750 | 47750 | 47900 | 47700 | 1303 |
| 442 | 20230724 | 115400 | 15062820000 | 47800 | 47850 | 47850 | 47800 | 1873 |
| 443 | 20230724 | 115300 | 14973260750 | 47850 | 47850 | 47850 | 47800 | 312 |
| 444 | 20230724 | 115200 | 14958337450 | 47850 | 47850 | 47850 | 47800 | 355 |
| 445 | 20230724 | 115100 | 14941357000 | 47850 | 47800 | 47850 | 47800 | 746 |
| 446 | 20230724 | 115000 | 14905690100 | 47800 | 47900 | 47900 | 47800 | 633 |
| 447 | 20230724 | 114900 | 14875395600 | 47950 | 48050 | 48050 | 47900 | 1211 |
| 448 | 20230724 | 114800 | 14817293650 | 48000 | 48050 | 48050 | 48000 | 583 |
| 449 | 20230724 | 114700 | 14789305200 | 48050 | 48100 | 48200 | 48050 | 849 |
| 450 | 20230724 | 114600 | 14748482050 | 48100 | 48350 | 48350 | 48100 | 914 |
| 451 | 20230724 | 114500 | 14704420100 | 48350 | 48400 | 48400 | 48300 | 217 |
| 452 | 20230724 | 114400 | 14693931800 | 48350 | 48350 | 48350 | 48300 | 100 |
| 453 | 20230724 | 114300 | 14689097000 | 48350 | 48250 | 48500 | 48250 | 373 |
| 454 | 20230724 | 114200 | 14671065450 | 48350 | 48350 | 48350 | 48250 | 314 |
| 455 | 20230724 | 114100 | 14655886150 | 48350 | 48450 | 48450 | 48200 | 602 |
| 456 | 20230724 | 114000 | 14626794850 | 48450 | 48500 | 48500 | 48450 | 117 |
| 457 | 20230724 | 113900 | 14621122850 | 48500 | 48500 | 48550 | 48500 | 406 |
| 458 | 20230724 | 113800 | 14601424300 | 48500 | 48550 | 48550 | 48500 | 1656 |
| 459 | 20230724 | 113700 | 14521068800 | 48550 | 48800 | 48800 | 48550 | 554 |
| 460 | 20230724 | 113600 | 14494126400 | 48900 | 48900 | 48950 | 48900 | 373 |
| 461 | 20230724 | 113500 | 14475878350 | 48950 | 48900 | 48950 | 48500 | 1720 |
| 462 | 20230724 | 113400 | 14391959650 | 48900 | 48850 | 48900 | 48850 | 552 |
| 463 | 20230724 | 113300 | 14364970250 | 48850 | 48950 | 48950 | 48800 | 1294 |
| 464 | 20230724 | 113200 | 14301753100 | 48950 | 48600 | 48950 | 48600 | 1460 |
| 465 | 20230724 | 113100 | 14230450250 | 48650 | 48450 | 48650 | 48400 | 309 |
| 466 | 20230724 | 113000 | 14215483800 | 48650 | 48650 | 48650 | 48400 | 570 |
| 467 | 20230724 | 112900 | 14187792850 | 48600 | 48250 | 48650 | 48200 | 914 |
| 468 | 20230724 | 112800 | 14143519950 | 48200 | 48250 | 48250 | 48200 | 112 |
| 469 | 20230724 | 112700 | 14138118500 | 48200 | 48300 | 48400 | 48200 | 358 |
| 470 | 20230724 | 112600 | 14120829350 | 48400 | 48400 | 48400 | 48300 | 389 |
| 471 | 20230724 | 112500 | 14102020650 | 48400 | 48300 | 48400 | 48200 | 252 |
| 472 | 20230724 | 112400 | 14089836150 | 48300 | 48050 | 48300 | 48000 | 506 |
| 473 | 20230724 | 112300 | 14065493700 | 48050 | 47850 | 48050 | 47800 | 1348 |
| 474 | 20230724 | 112200 | 14000817050 | 47850 | 47950 | 47950 | 47800 | 1019 |
| 475 | 20230724 | 112100 | 13952012350 | 48000 | 48000 | 48050 | 47950 | 366 |
| 476 | 20230724 | 112000 | 13934443450 | 48000 | 47950 | 48050 | 47950 | 267 |
| 477 | 20230724 | 111900 | 13921637200 | 47950 | 48150 | 48200 | 47950 | 1205 |
| 478 | 20230724 | 111800 | 13863757350 | 48200 | 47950 | 48200 | 47900 | 433 |
| 479 | 20230724 | 111700 | 13842945800 | 48200 | 47950 | 48200 | 47850 | 803 |
| 480 | 20230724 | 111600 | 13804425850 | 47950 | 48150 | 48150 | 47900 | 1224 |
| 481 | 20230724 | 111500 | 13745739500 | 48150 | 47950 | 48200 | 47900 | 1821 |
| 482 | 20230724 | 111400 | 13658315050 | 47950 | 48150 | 48200 | 47900 | 5814 |
| 483 | 20230724 | 111300 | 13379075250 | 48200 | 48400 | 48650 | 48200 | 2174 |
| 484 | 20230724 | 111200 | 13274008850 | 48400 | 48650 | 48800 | 48400 | 805 |
| 485 | 20230724 | 111100 | 13234970250 | 48650 | 48700 | 48900 | 48550 | 641 |
| 486 | 20230724 | 111000 | 13203781950 | 48650 | 48550 | 48700 | 48550 | 788 |
| 487 | 20230724 | 110900 | 13165459350 | 48550 | 48550 | 48600 | 48350 | 1113 |
| 488 | 20230724 | 110800 | 13111519400 | 48550 | 48500 | 48600 | 48500 | 505 |
| 489 | 20230724 | 110700 | 13087019350 | 48500 | 48550 | 48600 | 48500 | 481 |
| 490 | 20230724 | 110600 | 13063673300 | 48600 | 48500 | 48600 | 48500 | 364 |
| 491 | 20230724 | 110500 | 13046001700 | 48500 | 48350 | 48500 | 48350 | 390 |
| 492 | 20230724 | 110400 | 13027135600 | 48350 | 48600 | 48650 | 48300 | 1451 |
| 493 | 20230724 | 110300 | 12956837850 | 48600 | 48550 | 48600 | 48500 | 838 |
| 494 | 20230724 | 110200 | 12916132750 | 48650 | 48450 | 48700 | 48450 | 1205 |
| 495 | 20230724 | 110100 | 12857622050 | 48450 | 48600 | 48700 | 48400 | 2510 |
| 496 | 20230724 | 110000 | 12735953950 | 48600 | 48550 | 48800 | 48550 | 334 |
| 497 | 20230724 | 105900 | 12719679900 | 48500 | 48800 | 49000 | 48500 | 4582 |
| 498 | 20230724 | 105800 | 12496958000 | 48950 | 48750 | 49000 | 48750 | 458 |
| 499 | 20230724 | 105700 | 12474596600 | 48750 | 48750 | 48800 | 48700 | 727 |
| 500 | 20230724 | 105600 | 12439178850 | 48750 | 49050 | 49050 | 48750 | 881 |
| 501 | 20230724 | 105500 | 12396128000 | 49000 | 48800 | 49050 | 48800 | 969 |
| 502 | 20230724 | 105400 | 12348713850 | 48800 | 49000 | 49050 | 48800 | 1229 |
| 503 | 20230724 | 105300 | 12288561300 | 49000 | 49150 | 49200 | 48900 | 1062 |
| 504 | 20230724 | 105200 | 12236461600 | 49150 | 49150 | 49300 | 49150 | 757 |
| 505 | 20230724 | 105100 | 12199198100 | 49200 | 49150 | 49250 | 49100 | 820 |
| 506 | 20230724 | 105000 | 12158852850 | 49100 | 48800 | 49100 | 48800 | 1195 |
| 507 | 20230724 | 104900 | 12100323150 | 48850 | 48950 | 49000 | 48800 | 1356 |
| 508 | 20230724 | 104800 | 12034014800 | 48950 | 48900 | 49000 | 48800 | 768 |
| 509 | 20230724 | 104700 | 11996445050 | 48900 | 48900 | 48900 | 48850 | 1327 |
| 510 | 20230724 | 104600 | 11931615750 | 48900 | 49000 | 49000 | 48800 | 1377 |
| 511 | 20230724 | 104500 | 11864325950 | 49000 | 48900 | 49000 | 48800 | 864 |
| 512 | 20230724 | 104400 | 11822078850 | 48900 | 49000 | 49050 | 48800 | 1151 |
| 513 | 20230724 | 104300 | 11765745100 | 48950 | 49100 | 49100 | 48750 | 2927 |
| 514 | 20230724 | 104200 | 11622492600 | 49100 | 49400 | 49400 | 49000 | 2006 |
| 515 | 20230724 | 104100 | 11523852400 | 49300 | 49350 | 49500 | 49200 | 1819 |
| 516 | 20230724 | 104000 | 11434191750 | 49350 | 49550 | 49550 | 49050 | 3830 |
| 517 | 20230724 | 103900 | 11245751650 | 49550 | 49500 | 49700 | 49300 | 2593 |
| 518 | 20230724 | 103800 | 11117409000 | 49400 | 49550 | 49600 | 49400 | 2289 |
| 519 | 20230724 | 103700 | 11004091200 | 49550 | 49800 | 49800 | 49300 | 8777 |
| 520 | 20230724 | 103600 | 10568458750 | 49800 | 49400 | 49800 | 49200 | 8745 |
| 521 | 20230724 | 103500 | 10134553200 | 49400 | 49500 | 49700 | 49300 | 9101 |
| 522 | 20230724 | 103400 | 9683717650 | 49500 | 49350 | 49500 | 49100 | 9490 |
| 523 | 20230724 | 103300 | 9214977800 | 49350 | 48850 | 49350 | 48850 | 7633 |
| 524 | 20230724 | 103200 | 8840499150 | 48850 | 48800 | 48850 | 48750 | 2633 |
| 525 | 20230724 | 103100 | 8711987050 | 48700 | 48450 | 48750 | 48400 | 3159 |
| 526 | 20230724 | 103000 | 8558503250 | 48450 | 48450 | 48450 | 48350 | 1019 |
| 527 | 20230724 | 102900 | 8509135700 | 48400 | 48200 | 48400 | 48150 | 1258 |
| 528 | 20230724 | 102800 | 8448403300 | 48150 | 48250 | 48250 | 48150 | 468 |
| 529 | 20230724 | 102700 | 8425844500 | 48150 | 48150 | 48250 | 48100 | 455 |
| 530 | 20230724 | 102600 | 8403931350 | 48150 | 47850 | 48150 | 47800 | 1307 |
| 531 | 20230724 | 102500 | 8341300200 | 47950 | 47850 | 47950 | 47800 | 180 |
| 532 | 20230724 | 102400 | 8332689400 | 47850 | 47850 | 47950 | 47800 | 356 |
| 533 | 20230724 | 102300 | 8315656850 | 47850 | 48000 | 48100 | 47800 | 767 |
| 534 | 20230724 | 102200 | 8278905100 | 48000 | 48050 | 48100 | 48000 | 879 |
| 535 | 20230724 | 102100 | 8236683800 | 48050 | 48100 | 48100 | 48050 | 227 |
| 536 | 20230724 | 102000 | 8225771350 | 48100 | 48150 | 48150 | 48050 | 284 |
| 537 | 20230724 | 101900 | 8212115050 | 48150 | 48250 | 48250 | 48150 | 168 |
| 538 | 20230724 | 101800 | 8204011950 | 48300 | 48250 | 48400 | 48250 | 83 |
| 539 | 20230724 | 101700 | 8200004100 | 48400 | 48400 | 48400 | 48150 | 21 |
| 540 | 20230724 | 101600 | 8198988400 | 48450 | 48100 | 48450 | 47900 | 606 |
| 541 | 20230724 | 101500 | 8169739200 | 48100 | 47900 | 48100 | 47850 | 345 |
| 542 | 20230724 | 101400 | 8153210550 | 47900 | 47950 | 48000 | 47800 | 632 |
| 543 | 20230724 | 101300 | 8122945100 | 47950 | 47800 | 48050 | 47800 | 464 |
| 544 | 20230724 | 101200 | 8100751550 | 47750 | 47850 | 48050 | 47700 | 839 |
| 545 | 20230724 | 101100 | 8060646600 | 48100 | 48050 | 48150 | 47800 | 1195 |
| 546 | 20230724 | 101000 | 8003378550 | 48200 | 48000 | 48200 | 48000 | 215 |
| 547 | 20230724 | 100900 | 7993037950 | 48000 | 48250 | 48250 | 48000 | 1093 |
| 548 | 20230724 | 100800 | 7940372350 | 48300 | 48500 | 48500 | 48300 | 1932 |
| 549 | 20230724 | 100700 | 7846880850 | 48400 | 48450 | 48500 | 48400 | 664 |
| 550 | 20230724 | 100600 | 7814706600 | 48500 | 48450 | 48550 | 48400 | 2412 |
| 551 | 20230724 | 100500 | 7697729700 | 48450 | 48350 | 48500 | 48300 | 1948 |
| 552 | 20230724 | 100400 | 7603449550 | 48300 | 48300 | 48350 | 48250 | 415 |
| 553 | 20230724 | 100300 | 7583408700 | 48300 | 48400 | 48450 | 48250 | 827 |
| 554 | 20230724 | 100200 | 7543420550 | 48400 | 48450 | 48450 | 48400 | 622 |
| 555 | 20230724 | 100100 | 7513298050 | 48500 | 48300 | 48500 | 48300 | 761 |
| 556 | 20230724 | 100000 | 7476511450 | 48300 | 48150 | 48550 | 48150 | 1202 |
| 557 | 20230724 | 095900 | 7418543050 | 48150 | 48500 | 48500 | 48150 | 355 |
| 558 | 20230724 | 095800 | 7401406700 | 48500 | 48600 | 48600 | 48500 | 2071 |
| 559 | 20230724 | 095700 | 7300926800 | 48600 | 48750 | 48750 | 48550 | 424 |
| 560 | 20230724 | 095600 | 7280282800 | 48700 | 48650 | 48750 | 48550 | 2341 |
| 561 | 20230724 | 095500 | 7166280400 | 48500 | 48400 | 48600 | 48250 | 3258 |
| 562 | 20230724 | 095400 | 7008389400 | 48450 | 48400 | 48500 | 48350 | 846 |
| 563 | 20230724 | 095300 | 6967430300 | 48400 | 48500 | 48500 | 48300 | 735 |
| 564 | 20230724 | 095200 | 6931870850 | 48450 | 48200 | 48450 | 48150 | 2141 |
| 565 | 20230724 | 095100 | 6828473300 | 48150 | 48350 | 48350 | 48150 | 838 |
| 566 | 20230724 | 095000 | 6788049100 | 48350 | 48350 | 48350 | 48150 | 679 |
| 567 | 20230724 | 094900 | 6755261700 | 48350 | 48200 | 48350 | 48150 | 602 |
| 568 | 20230724 | 094800 | 6726212950 | 48200 | 47950 | 48200 | 47950 | 1082 |
| 569 | 20230724 | 094700 | 6674204250 | 47950 | 47850 | 48000 | 47850 | 430 |
| 570 | 20230724 | 094600 | 6653581550 | 47800 | 47800 | 47900 | 47750 | 624 |
| 571 | 20230724 | 094500 | 6623749900 | 47900 | 47750 | 47900 | 47750 | 697 |
| 572 | 20230724 | 094400 | 6590430850 | 47750 | 47800 | 47950 | 47650 | 709 |
| 573 | 20230724 | 094300 | 6556590300 | 47700 | 47600 | 47850 | 47600 | 426 |
| 574 | 20230724 | 094200 | 6536215000 | 47850 | 47550 | 47900 | 47550 | 745 |
| 575 | 20230724 | 094100 | 6500734350 | 47600 | 47650 | 47700 | 47550 | 685 |
| 576 | 20230724 | 094000 | 6468125850 | 47600 | 48000 | 48000 | 47600 | 1441 |
| 577 | 20230724 | 093900 | 6399323550 | 48000 | 47800 | 48000 | 47700 | 890 |
| 578 | 20230724 | 093800 | 6356768300 | 47750 | 47650 | 47900 | 47600 | 1645 |
| 579 | 20230724 | 093700 | 6278323850 | 47600 | 47950 | 47950 | 47600 | 1987 |
| 580 | 20230724 | 093600 | 6183266500 | 47950 | 48000 | 48000 | 47950 | 789 |
| 581 | 20230724 | 093500 | 6145419200 | 48000 | 48050 | 48050 | 47950 | 713 |
| 582 | 20230724 | 093400 | 6111186000 | 48050 | 48000 | 48100 | 48000 | 641 |
| 583 | 20230724 | 093300 | 6080415650 | 48000 | 48200 | 48300 | 48000 | 1625 |
| 584 | 20230724 | 093200 | 6002230100 | 48300 | 48350 | 48400 | 48200 | 3202 |
| 585 | 20230724 | 093100 | 5847497750 | 48350 | 48050 | 48350 | 48050 | 1678 |
| 586 | 20230724 | 093000 | 5766646750 | 48050 | 47900 | 48100 | 47850 | 641 |
| 587 | 20230724 | 092900 | 5735896700 | 47900 | 47900 | 47900 | 47800 | 1426 |
| 588 | 20230724 | 092800 | 5667644050 | 47900 | 47550 | 47900 | 47500 | 1401 |
| 589 | 20230724 | 092700 | 5600976700 | 47500 | 47550 | 47600 | 47500 | 2435 |
| 590 | 20230724 | 092600 | 5485233300 | 47500 | 47800 | 47850 | 47500 | 2869 |
| 591 | 20230724 | 092500 | 5348445850 | 47800 | 48050 | 48100 | 47800 | 1387 |
| 592 | 20230724 | 092400 | 5281907900 | 48050 | 48050 | 48250 | 48050 | 978 |
| 593 | 20230724 | 092300 | 5234860750 | 48050 | 48200 | 48200 | 48050 | 805 |
| 594 | 20230724 | 092200 | 5196109050 | 48200 | 48550 | 48550 | 48200 | 1345 |
| 595 | 20230724 | 092100 | 5130953800 | 48500 | 47900 | 48500 | 47800 | 1574 |
| 596 | 20230724 | 092000 | 5055052000 | 47900 | 48150 | 48200 | 47800 | 3187 |
| 597 | 20230724 | 091900 | 4902102900 | 48150 | 48200 | 48600 | 48150 | 3512 |
| 598 | 20230724 | 091800 | 4732500850 | 48200 | 48300 | 48400 | 48100 | 4885 |
| 599 | 20230724 | 091700 | 4496881750 | 48350 | 49150 | 49300 | 48300 | 6617 |
| 600 | 20230724 | 091600 | 4174837500 | 49100 | 49250 | 49500 | 49100 | 7155 |
| 601 | 20230724 | 091500 | 3821818650 | 49250 | 49500 | 49500 | 49050 | 7852 |
| 602 | 20230724 | 091400 | 3434590100 | 49500 | 48650 | 49500 | 48650 | 7407 |
| 603 | 20230724 | 091300 | 3071615100 | 48650 | 48400 | 48650 | 48300 | 5464 |
| 604 | 20230724 | 091200 | 2806670200 | 48400 | 47400 | 48400 | 47400 | 7520 |
| 605 | 20230724 | 091100 | 2444492050 | 47700 | 47650 | 47750 | 47350 | 4386 |
| 606 | 20230724 | 091000 | 2235973700 | 47800 | 47850 | 48000 | 47700 | 1359 |
| 607 | 20230724 | 090900 | 2171019150 | 47900 | 47750 | 47900 | 47700 | 1939 |
| 608 | 20230724 | 090800 | 2078397350 | 47750 | 48000 | 48000 | 47750 | 1923 |
| 609 | 20230724 | 090700 | 1986356750 | 48000 | 48000 | 48200 | 47850 | 1989 |
| 610 | 20230724 | 090600 | 1890988450 | 48000 | 48350 | 48350 | 47750 | 5409 |
| 611 | 20230724 | 090500 | 1630407550 | 48400 | 48300 | 48400 | 48200 | 5174 |
| 612 | 20230724 | 090400 | 1380313800 | 48300 | 47500 | 48300 | 47300 | 3544 |
| 613 | 20230724 | 090300 | 1210339350 | 47500 | 48000 | 48100 | 47500 | 2730 |
| 614 | 20230724 | 090200 | 1080341300 | 48000 | 48300 | 48400 | 47650 | 5847 |
| 615 | 20230724 | 090100 | 798866000 | 48300 | 47500 | 48400 | 47350 | 6033 |
| 616 | 20230724 | 090000 | 510031750 | 47500 | 47700 | 47750 | 47400 | 10585 |