34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 3 | 20230724 | 192500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230724 | 192400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230724 | 192300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230724 | 192200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230724 | 192100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230724 | 192000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230724 | 191900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230724 | 191800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230724 | 191700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230724 | 191600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230724 | 191500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230724 | 191400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230724 | 191300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230724 | 191200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230724 | 191100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230724 | 191000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230724 | 190900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230724 | 190800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230724 | 190700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230724 | 190600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230724 | 190500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230724 | 190400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230724 | 190300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230724 | 190200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230724 | 190100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230724 | 190000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230724 | 185900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230724 | 185800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230724 | 185700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230724 | 185600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 33 | 20230724 | 185500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230724 | 185400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230724 | 185300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230724 | 185200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230724 | 185100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230724 | 185000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230724 | 184900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230724 | 184800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230724 | 184700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230724 | 184600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230724 | 184500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230724 | 184400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230724 | 184300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230724 | 184200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230724 | 184100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230724 | 184000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230724 | 183900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230724 | 183800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230724 | 183700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230724 | 183600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230724 | 183500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230724 | 183400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230724 | 183300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230724 | 183200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230724 | 183100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230724 | 183000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230724 | 182900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230724 | 182800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230724 | 182700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230724 | 182600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 63 | 20230724 | 182500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230724 | 182400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230724 | 182300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230724 | 182200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230724 | 182100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230724 | 182000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230724 | 181900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230724 | 181800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230724 | 181700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230724 | 181600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230724 | 181500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230724 | 181400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230724 | 181300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230724 | 181200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230724 | 181100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230724 | 181000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230724 | 180900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230724 | 180800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230724 | 180700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230724 | 180600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230724 | 180500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230724 | 180400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230724 | 180300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230724 | 180200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230724 | 180100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230724 | 180000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230724 | 175900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230724 | 175800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230724 | 175700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230724 | 175600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 93 | 20230724 | 175500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230724 | 175400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230724 | 175300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230724 | 175200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230724 | 175100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230724 | 175000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230724 | 174900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230724 | 174800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230724 | 174700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230724 | 174600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230724 | 174500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230724 | 174400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230724 | 174300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230724 | 174200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230724 | 174100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230724 | 174000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230724 | 173900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230724 | 173800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230724 | 173700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230724 | 173600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230724 | 173500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230724 | 173400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230724 | 173300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230724 | 173200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230724 | 173100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230724 | 173000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230724 | 172900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230724 | 172800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230724 | 172700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230724 | 172600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 123 | 20230724 | 172500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230724 | 172400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230724 | 172300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230724 | 172200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230724 | 172100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230724 | 172000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230724 | 171900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230724 | 171800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230724 | 171700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230724 | 171600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230724 | 171500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230724 | 171400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230724 | 171300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230724 | 171200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230724 | 171100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230724 | 171000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230724 | 170900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230724 | 170800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230724 | 170700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230724 | 170600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230724 | 170500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230724 | 170400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230724 | 170300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230724 | 170200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230724 | 170100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230724 | 170000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230724 | 165900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230724 | 165800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230724 | 165700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230724 | 165600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 153 | 20230724 | 165500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230724 | 165400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230724 | 165300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230724 | 165200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230724 | 165100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230724 | 165000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230724 | 164900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230724 | 164800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230724 | 164700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230724 | 164600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230724 | 164500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230724 | 164400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230724 | 164300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230724 | 164200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230724 | 164100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230724 | 164000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230724 | 163900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230724 | 163800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230724 | 163700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230724 | 163600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230724 | 163500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230724 | 163400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230724 | 163300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230724 | 163200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230724 | 163100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230724 | 163000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230724 | 162900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230724 | 162800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230724 | 162700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230724 | 162600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 183 | 20230724 | 162500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230724 | 162400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20230724 | 162300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20230724 | 162200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20230724 | 162100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20230724 | 162000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20230724 | 161900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20230724 | 161800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20230724 | 161700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20230724 | 161600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20230724 | 161500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20230724 | 161400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20230724 | 161300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20230724 | 161200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20230724 | 161100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20230724 | 161000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20230724 | 160900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20230724 | 160800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20230724 | 160700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20230724 | 160600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20230724 | 160500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20230724 | 160400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20230724 | 160300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20230724 | 160200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20230724 | 160100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20230724 | 160000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20230724 | 155900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20230724 | 155800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20230724 | 155700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20230724 | 155600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 213 | 20230724 | 155500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20230724 | 155400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20230724 | 155300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20230724 | 155200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20230724 | 155100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20230724 | 155000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20230724 | 154900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230724 | 154800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20230724 | 154700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20230724 | 154600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20230724 | 154500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20230724 | 154400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20230724 | 154300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20230724 | 154200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20230724 | 154100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20230724 | 154000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20230724 | 153900 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20230724 | 153800 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20230724 | 153700 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20230724 | 153600 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20230724 | 153500 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20230724 | 153400 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20230724 | 153300 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20230724 | 153200 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20230724 | 153100 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20230724 | 153000 | 26140982850 | 43650 | 43650 | 43650 | 43650 | 21277 |
| 239 | 20230724 | 152900 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20230724 | 152800 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20230724 | 152700 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20230724 | 152600 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 243 | 20230724 | 152500 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20230724 | 152400 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20230724 | 152300 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20230724 | 152200 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20230724 | 152100 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20230724 | 152000 | 25212241800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20230724 | 151900 | 25212241800 | 43850 | 43950 | 44000 | 43850 | 1924 |
| 250 | 20230724 | 151800 | 25127771700 | 43950 | 43950 | 44000 | 43900 | 1153 |
| 251 | 20230724 | 151700 | 25077108550 | 43950 | 44000 | 44050 | 43900 | 2872 |
| 252 | 20230724 | 151600 | 24950852750 | 44050 | 44000 | 44050 | 43950 | 1236 |
| 253 | 20230724 | 151500 | 24896468400 | 44000 | 44050 | 44050 | 43950 | 530 |
| 254 | 20230724 | 151400 | 24873147850 | 44050 | 43950 | 44050 | 43950 | 1596 |
| 255 | 20230724 | 151300 | 24802930850 | 43950 | 43900 | 43950 | 43900 | 919 |
| 256 | 20230724 | 151200 | 24762556050 | 43850 | 43950 | 44000 | 43850 | 1512 |
| 257 | 20230724 | 151100 | 24696173850 | 43950 | 43950 | 44000 | 43950 | 501 |
| 258 | 20230724 | 151000 | 24674152300 | 43950 | 44000 | 44000 | 43950 | 552 |
| 259 | 20230724 | 150900 | 24649886700 | 44000 | 44000 | 44050 | 44000 | 3283 |
| 260 | 20230724 | 150800 | 24505422300 | 44000 | 44050 | 44050 | 43950 | 884 |
| 261 | 20230724 | 150700 | 24466531450 | 44000 | 43950 | 44050 | 43850 | 1615 |
| 262 | 20230724 | 150600 | 24395519200 | 43950 | 43950 | 43950 | 43850 | 1442 |
| 263 | 20230724 | 150500 | 24332143750 | 43950 | 43950 | 44000 | 43850 | 1882 |
| 264 | 20230724 | 150400 | 24249516100 | 44000 | 43900 | 44000 | 43850 | 348 |
| 265 | 20230724 | 150300 | 24234227600 | 43900 | 43900 | 43950 | 43850 | 1184 |
| 266 | 20230724 | 150200 | 24182246550 | 43900 | 43950 | 43950 | 43900 | 1022 |
| 267 | 20230724 | 150100 | 24137349200 | 43950 | 43950 | 43950 | 43950 | 698 |
| 268 | 20230724 | 150000 | 24106672100 | 43950 | 43900 | 44000 | 43900 | 1782 |
| 269 | 20230724 | 145900 | 24028357950 | 43950 | 43800 | 43950 | 43800 | 1028 |
| 270 | 20230724 | 145800 | 23983247650 | 43800 | 43900 | 43900 | 43800 | 1919 |
| 271 | 20230724 | 145700 | 23899119200 | 43900 | 43900 | 43950 | 43900 | 414 |
| 272 | 20230724 | 145600 | 23880944450 | 43950 | 43950 | 43950 | 43900 | 393 |
| 273 | 20230724 | 145500 | 23863690500 | 43950 | 43900 | 43950 | 43900 | 1096 |
| 274 | 20230724 | 145400 | 23815575700 | 43950 | 44000 | 44000 | 43900 | 1306 |
| 275 | 20230724 | 145300 | 23758203650 | 44000 | 44000 | 44000 | 43950 | 1549 |
| 276 | 20230724 | 145200 | 23690067800 | 44000 | 43950 | 44000 | 43950 | 97 |
| 277 | 20230724 | 145100 | 23685804550 | 43950 | 43950 | 44000 | 43950 | 235 |
| 278 | 20230724 | 145000 | 23675475850 | 44000 | 44050 | 44050 | 44000 | 884 |
| 279 | 20230724 | 144900 | 23636556900 | 44000 | 44000 | 44000 | 44000 | 614 |
| 280 | 20230724 | 144800 | 23609540900 | 43950 | 43950 | 44000 | 43950 | 493 |
| 281 | 20230724 | 144700 | 23587872050 | 44000 | 43950 | 44000 | 43950 | 204 |
| 282 | 20230724 | 144600 | 23578899000 | 44000 | 43950 | 44000 | 43950 | 252 |
| 283 | 20230724 | 144500 | 23567812350 | 43950 | 43950 | 44000 | 43950 | 392 |
| 284 | 20230724 | 144400 | 23550582600 | 43950 | 43950 | 44000 | 43900 | 489 |
| 285 | 20230724 | 144300 | 23529084200 | 43900 | 43950 | 43950 | 43900 | 52 |
| 286 | 20230724 | 144200 | 23526800750 | 43950 | 44000 | 44000 | 43900 | 1131 |
| 287 | 20230724 | 144100 | 23477125000 | 44000 | 44000 | 44000 | 44000 | 514 |
| 288 | 20230724 | 144000 | 23454509000 | 44000 | 44050 | 44050 | 44000 | 575 |
| 289 | 20230724 | 143900 | 23429208900 | 44050 | 44050 | 44050 | 44000 | 206 |
| 290 | 20230724 | 143800 | 23420134750 | 44000 | 44000 | 44000 | 44000 | 28 |
| 291 | 20230724 | 143700 | 23418902750 | 44050 | 44050 | 44050 | 44000 | 88 |
| 292 | 20230724 | 143600 | 23415026850 | 44050 | 44100 | 44100 | 44050 | 274 |
| 293 | 20230724 | 143500 | 23402953350 | 44100 | 44050 | 44100 | 44050 | 422 |
| 294 | 20230724 | 143400 | 23384346150 | 44050 | 44100 | 44150 | 44050 | 823 |
| 295 | 20230724 | 143300 | 23348077850 | 44150 | 44050 | 44150 | 44000 | 59 |
| 296 | 20230724 | 143200 | 23345481200 | 44000 | 44050 | 44200 | 44000 | 292 |
| 297 | 20230724 | 143100 | 23332606550 | 44050 | 44000 | 44050 | 43900 | 599 |
| 298 | 20230724 | 143000 | 23306269900 | 44000 | 44150 | 44150 | 44000 | 515 |
| 299 | 20230724 | 142900 | 23283607750 | 44150 | 44250 | 44250 | 44000 | 2265 |
| 300 | 20230724 | 142800 | 23183630200 | 44250 | 44250 | 44250 | 44200 | 156 |
| 301 | 20230724 | 142700 | 23176727400 | 44250 | 44300 | 44300 | 44250 | 755 |
| 302 | 20230724 | 142600 | 23143318350 | 44300 | 44250 | 44300 | 44250 | 254 |
| 303 | 20230724 | 142500 | 23132073200 | 44250 | 44250 | 44250 | 44200 | 296 |
| 304 | 20230724 | 142400 | 23118976750 | 44250 | 44300 | 44300 | 44250 | 476 |
| 305 | 20230724 | 142300 | 23097913350 | 44250 | 44150 | 44250 | 44150 | 1971 |
| 306 | 20230724 | 142200 | 23010745950 | 44200 | 44150 | 44200 | 44100 | 165 |
| 307 | 20230724 | 142100 | 23003461900 | 44150 | 44100 | 44150 | 44100 | 616 |
| 308 | 20230724 | 142000 | 22976275900 | 44100 | 44100 | 44150 | 44100 | 345 |
| 309 | 20230724 | 141900 | 22961060950 | 44100 | 44050 | 44150 | 44050 | 968 |
| 310 | 20230724 | 141800 | 22918383200 | 44050 | 44050 | 44100 | 43900 | 177 |
| 311 | 20230724 | 141700 | 22910595350 | 44050 | 43850 | 44100 | 43850 | 1397 |
| 312 | 20230724 | 141600 | 22849123250 | 43900 | 43900 | 43900 | 43850 | 402 |
| 313 | 20230724 | 141500 | 22831475550 | 43900 | 43900 | 43900 | 43800 | 198 |
| 314 | 20230724 | 141400 | 22822783550 | 43900 | 43850 | 43900 | 43750 | 1147 |
| 315 | 20230724 | 141300 | 22772531750 | 43850 | 43900 | 43900 | 43800 | 186 |
| 316 | 20230724 | 141200 | 22764375550 | 43850 | 43850 | 43950 | 43800 | 798 |
| 317 | 20230724 | 141100 | 22729388700 | 43950 | 43900 | 43950 | 43850 | 767 |
| 318 | 20230724 | 141000 | 22695722900 | 43900 | 43900 | 43900 | 43850 | 196 |
| 319 | 20230724 | 140900 | 22687123500 | 43900 | 43900 | 43950 | 43900 | 759 |
| 320 | 20230724 | 140800 | 22653794100 | 43950 | 44000 | 44000 | 43900 | 322 |
| 321 | 20230724 | 140700 | 22639641550 | 44000 | 44000 | 44050 | 44000 | 351 |
| 322 | 20230724 | 140600 | 22624188900 | 44050 | 43950 | 44050 | 43950 | 669 |
| 323 | 20230724 | 140500 | 22594752750 | 43950 | 44000 | 44000 | 43950 | 195 |
| 324 | 20230724 | 140400 | 22586181900 | 43950 | 43950 | 44000 | 43950 | 607 |
| 325 | 20230724 | 140300 | 22559504050 | 44000 | 43900 | 44000 | 43900 | 1291 |
| 326 | 20230724 | 140200 | 22502747150 | 43850 | 43950 | 44000 | 43850 | 833 |
| 327 | 20230724 | 140100 | 22466141500 | 43950 | 44050 | 44050 | 43950 | 404 |
| 328 | 20230724 | 140000 | 22448378800 | 44000 | 44000 | 44050 | 43950 | 815 |
| 329 | 20230724 | 135900 | 22412518800 | 44000 | 43950 | 44050 | 43950 | 1317 |
| 330 | 20230724 | 135800 | 22354581650 | 43950 | 43850 | 44000 | 43850 | 3554 |
| 331 | 20230724 | 135700 | 22198423500 | 43850 | 43800 | 43900 | 43800 | 2791 |
| 332 | 20230724 | 135600 | 22076152700 | 43850 | 43750 | 43850 | 43750 | 784 |
| 333 | 20230724 | 135500 | 22041815200 | 43750 | 43650 | 43750 | 43650 | 102 |
| 334 | 20230724 | 135400 | 22037354550 | 43700 | 43600 | 43750 | 43600 | 657 |
| 335 | 20230724 | 135300 | 22008649500 | 43700 | 43700 | 43700 | 43650 | 564 |
| 336 | 20230724 | 135200 | 21984020250 | 43700 | 43650 | 43700 | 43600 | 661 |
| 337 | 20230724 | 135100 | 21955167150 | 43650 | 43650 | 43700 | 43650 | 708 |
| 338 | 20230724 | 135000 | 21924252550 | 43600 | 43550 | 43700 | 43550 | 583 |
| 339 | 20230724 | 134900 | 21898818150 | 43550 | 43550 | 43550 | 43500 | 5124 |
| 340 | 20230724 | 134800 | 21675796000 | 43550 | 43600 | 43600 | 43500 | 1520 |
| 341 | 20230724 | 134700 | 21609575800 | 43600 | 43600 | 43700 | 43550 | 2225 |
| 342 | 20230724 | 134600 | 21512558650 | 43650 | 43700 | 43700 | 43600 | 1613 |
| 343 | 20230724 | 134500 | 21442181700 | 43700 | 43700 | 43700 | 43650 | 1082 |
| 344 | 20230724 | 134400 | 21394947650 | 43700 | 43600 | 43700 | 43550 | 1659 |
| 345 | 20230724 | 134300 | 21322608050 | 43600 | 43500 | 43600 | 43450 | 2207 |
| 346 | 20230724 | 134200 | 21226589050 | 43500 | 43650 | 43650 | 43450 | 8932 |
| 347 | 20230724 | 134100 | 20837759950 | 43600 | 43750 | 43750 | 43600 | 4187 |
| 348 | 20230724 | 134000 | 20654866800 | 43700 | 43750 | 43800 | 43700 | 1081 |
| 349 | 20230724 | 133900 | 20607580350 | 43750 | 43800 | 43850 | 43750 | 1770 |
| 350 | 20230724 | 133800 | 20530116600 | 43800 | 43750 | 43850 | 43750 | 1435 |
| 351 | 20230724 | 133700 | 20467275350 | 43800 | 43850 | 43850 | 43750 | 1478 |
| 352 | 20230724 | 133600 | 20402547550 | 43850 | 43900 | 43900 | 43850 | 1507 |
| 353 | 20230724 | 133500 | 20336465100 | 43850 | 43900 | 43950 | 43850 | 1027 |
| 354 | 20230724 | 133400 | 20291385750 | 43900 | 43850 | 43900 | 43850 | 561 |
| 355 | 20230724 | 133300 | 20266773550 | 43850 | 43850 | 43900 | 43850 | 431 |
| 356 | 20230724 | 133200 | 20247865000 | 43850 | 43800 | 43850 | 43750 | 1210 |
| 357 | 20230724 | 133100 | 20194877050 | 43800 | 43750 | 43800 | 43700 | 2638 |
| 358 | 20230724 | 133000 | 20079472950 | 43750 | 43850 | 43850 | 43750 | 5660 |
| 359 | 20230724 | 132900 | 19831513850 | 43850 | 43950 | 43950 | 43850 | 2237 |
| 360 | 20230724 | 132800 | 19733369700 | 43950 | 43950 | 43950 | 43900 | 1590 |
| 361 | 20230724 | 132700 | 19663548050 | 43950 | 43950 | 43950 | 43900 | 383 |
| 362 | 20230724 | 132600 | 19646718200 | 43900 | 44000 | 44000 | 43900 | 783 |
| 363 | 20230724 | 132500 | 19612305300 | 44000 | 44000 | 44000 | 43950 | 217 |
| 364 | 20230724 | 132400 | 19602765500 | 44000 | 44000 | 44000 | 43950 | 997 |
| 365 | 20230724 | 132300 | 19558920500 | 44050 | 44050 | 44050 | 44050 | 72 |
| 366 | 20230724 | 132200 | 19555748900 | 44000 | 44100 | 44100 | 44000 | 656 |
| 367 | 20230724 | 132100 | 19526852700 | 44000 | 44000 | 44200 | 43950 | 2257 |
| 368 | 20230724 | 132000 | 19427410750 | 44000 | 44000 | 44050 | 43950 | 996 |
| 369 | 20230724 | 131900 | 19383569150 | 44000 | 44000 | 44050 | 44000 | 210 |
| 370 | 20230724 | 131800 | 19374328550 | 44050 | 44000 | 44050 | 43950 | 1118 |
| 371 | 20230724 | 131700 | 19325136700 | 44000 | 44000 | 44000 | 43950 | 271 |
| 372 | 20230724 | 131600 | 19313216100 | 44000 | 44000 | 44000 | 43950 | 177 |
| 373 | 20230724 | 131500 | 19305434150 | 44000 | 43950 | 44000 | 43950 | 944 |
| 374 | 20230724 | 131400 | 19263945050 | 43950 | 43950 | 44000 | 43950 | 322 |
| 375 | 20230724 | 131300 | 19249789000 | 44000 | 44000 | 44000 | 43950 | 332 |
| 376 | 20230724 | 131200 | 19235181250 | 43950 | 43950 | 44000 | 43900 | 675 |
| 377 | 20230724 | 131100 | 19205520800 | 43950 | 44000 | 44000 | 43950 | 64 |
| 378 | 20230724 | 131000 | 19202706900 | 44000 | 43950 | 44000 | 43900 | 818 |
| 379 | 20230724 | 130900 | 19166783300 | 43900 | 43900 | 43950 | 43900 | 297 |
| 380 | 20230724 | 130800 | 19153739150 | 43900 | 43900 | 43900 | 43850 | 693 |
| 381 | 20230724 | 130700 | 19123336250 | 43950 | 43950 | 43950 | 43900 | 163 |
| 382 | 20230724 | 130600 | 19116179250 | 43900 | 43850 | 43900 | 43850 | 332 |
| 383 | 20230724 | 130500 | 19101610000 | 43850 | 43850 | 43900 | 43850 | 413 |
| 384 | 20230724 | 130400 | 19083499900 | 43900 | 43900 | 43950 | 43850 | 1524 |
| 385 | 20230724 | 130300 | 19016645800 | 43900 | 43950 | 44000 | 43850 | 1350 |
| 386 | 20230724 | 130200 | 18957360400 | 43950 | 44000 | 44000 | 43950 | 189 |
| 387 | 20230724 | 130100 | 18949046700 | 44000 | 44000 | 44000 | 43950 | 315 |
| 388 | 20230724 | 130000 | 18935189400 | 43950 | 43900 | 44000 | 43900 | 109 |
| 389 | 20230724 | 125900 | 18930399100 | 43900 | 43900 | 43900 | 43850 | 254 |
| 390 | 20230724 | 125800 | 18919248600 | 43900 | 43850 | 43900 | 43800 | 1922 |
| 391 | 20230724 | 125700 | 18835037350 | 43850 | 43900 | 43900 | 43800 | 423 |
| 392 | 20230724 | 125600 | 18816493700 | 43850 | 43950 | 43950 | 43850 | 2384 |
| 393 | 20230724 | 125500 | 18711894100 | 43950 | 44000 | 44050 | 43950 | 2454 |
| 394 | 20230724 | 125400 | 18604013900 | 44050 | 44000 | 44050 | 44000 | 309 |
| 395 | 20230724 | 125300 | 18590402550 | 44000 | 44050 | 44050 | 43950 | 547 |
| 396 | 20230724 | 125200 | 18566338350 | 44000 | 44000 | 44050 | 44000 | 857 |
| 397 | 20230724 | 125100 | 18528630300 | 44000 | 44050 | 44050 | 44000 | 146 |
| 398 | 20230724 | 125000 | 18522202950 | 44050 | 44000 | 44050 | 44000 | 1658 |
| 399 | 20230724 | 124900 | 18449250400 | 44000 | 43950 | 44000 | 43950 | 414 |
| 400 | 20230724 | 124800 | 18431041250 | 43950 | 43900 | 43950 | 43900 | 216 |
| 401 | 20230724 | 124700 | 18421552800 | 43900 | 43950 | 43950 | 43900 | 1072 |
| 402 | 20230724 | 124600 | 18374439400 | 43950 | 43900 | 43950 | 43900 | 44 |
| 403 | 20230724 | 124500 | 18372505700 | 44000 | 43950 | 44000 | 43900 | 2066 |
| 404 | 20230724 | 124400 | 18281698850 | 43950 | 43950 | 43950 | 43900 | 224 |
| 405 | 20230724 | 124300 | 18271864100 | 43950 | 43900 | 43950 | 43850 | 1648 |
| 406 | 20230724 | 124200 | 18199561800 | 43900 | 43900 | 43900 | 43850 | 354 |
| 407 | 20230724 | 124100 | 18184023500 | 43850 | 43900 | 43950 | 43850 | 3004 |
| 408 | 20230724 | 124000 | 18052250850 | 43900 | 43900 | 43950 | 43900 | 527 |
| 409 | 20230724 | 123900 | 18029114900 | 43900 | 43900 | 43950 | 43850 | 1023 |
| 410 | 20230724 | 123800 | 17984206300 | 43900 | 43950 | 43950 | 43900 | 1064 |
| 411 | 20230724 | 123700 | 17937491450 | 43950 | 43900 | 43950 | 43900 | 4087 |
| 412 | 20230724 | 123600 | 17758046350 | 43900 | 44000 | 44000 | 43900 | 8322 |
| 413 | 20230724 | 123500 | 17392112900 | 44050 | 44150 | 44150 | 44050 | 2592 |
| 414 | 20230724 | 123400 | 17277912450 | 44150 | 44050 | 44150 | 44050 | 264 |
| 415 | 20230724 | 123300 | 17266274150 | 44100 | 44150 | 44150 | 44050 | 882 |
| 416 | 20230724 | 123200 | 17227378550 | 44150 | 44100 | 44150 | 44100 | 52 |
| 417 | 20230724 | 123100 | 17225082850 | 44100 | 44100 | 44100 | 44050 | 550 |
| 418 | 20230724 | 123000 | 17200830100 | 44050 | 44100 | 44100 | 44050 | 575 |
| 419 | 20230724 | 122900 | 17175500200 | 44050 | 44100 | 44100 | 44050 | 1196 |
| 420 | 20230724 | 122800 | 17122815400 | 44100 | 44100 | 44100 | 44050 | 323 |
| 421 | 20230724 | 122700 | 17108574400 | 44100 | 44100 | 44100 | 44050 | 296 |
| 422 | 20230724 | 122600 | 17095529250 | 44100 | 44100 | 44100 | 44050 | 338 |
| 423 | 20230724 | 122500 | 17080623500 | 44050 | 44100 | 44100 | 44050 | 224 |
| 424 | 20230724 | 122400 | 17070745950 | 44100 | 44100 | 44100 | 44050 | 409 |
| 425 | 20230724 | 122300 | 17052727700 | 44050 | 44050 | 44050 | 44050 | 140 |
| 426 | 20230724 | 122200 | 17046560700 | 44050 | 44150 | 44200 | 44050 | 3943 |
| 427 | 20230724 | 122100 | 16872776200 | 44200 | 44250 | 44250 | 44150 | 2252 |
| 428 | 20230724 | 122000 | 16773275250 | 44250 | 44250 | 44250 | 44200 | 125 |
| 429 | 20230724 | 121900 | 16767744050 | 44250 | 44300 | 44300 | 44200 | 965 |
| 430 | 20230724 | 121800 | 16725045250 | 44250 | 44300 | 44400 | 44250 | 712 |
| 431 | 20230724 | 121700 | 16693479950 | 44250 | 44300 | 44300 | 44250 | 1114 |
| 432 | 20230724 | 121600 | 16644133300 | 44300 | 44300 | 44300 | 44250 | 130 |
| 433 | 20230724 | 121500 | 16638375100 | 44300 | 44300 | 44300 | 44250 | 728 |
| 434 | 20230724 | 121400 | 16606158750 | 44300 | 44300 | 44300 | 44300 | 672 |
| 435 | 20230724 | 121300 | 16576389150 | 44350 | 44300 | 44350 | 44300 | 234 |
| 436 | 20230724 | 121200 | 16566015550 | 44300 | 44350 | 44350 | 44300 | 431 |
| 437 | 20230724 | 121100 | 16546913600 | 44300 | 44300 | 44300 | 44300 | 419 |
| 438 | 20230724 | 121000 | 16528351900 | 44300 | 44300 | 44350 | 44300 | 575 |
| 439 | 20230724 | 120900 | 16502879300 | 44300 | 44300 | 44350 | 44250 | 755 |
| 440 | 20230724 | 120800 | 16469436400 | 44300 | 44250 | 44300 | 44250 | 390 |
| 441 | 20230724 | 120700 | 16452169400 | 44250 | 44300 | 44300 | 44250 | 100 |
| 442 | 20230724 | 120600 | 16447743650 | 44250 | 44300 | 44350 | 44250 | 349 |
| 443 | 20230724 | 120500 | 16432286300 | 44350 | 44300 | 44350 | 44300 | 325 |
| 444 | 20230724 | 120400 | 16417885350 | 44300 | 44300 | 44300 | 44250 | 210 |
| 445 | 20230724 | 120300 | 16408584450 | 44300 | 44300 | 44350 | 44300 | 41 |
| 446 | 20230724 | 120200 | 16406767950 | 44300 | 44200 | 44300 | 44200 | 405 |
| 447 | 20230724 | 120100 | 16388836750 | 44200 | 44200 | 44350 | 44150 | 3005 |
| 448 | 20230724 | 120000 | 16256000600 | 44150 | 44150 | 44200 | 44150 | 695 |
| 449 | 20230724 | 115900 | 16225285900 | 44150 | 44200 | 44200 | 44150 | 399 |
| 450 | 20230724 | 115800 | 16207654150 | 44150 | 44150 | 44200 | 44150 | 857 |
| 451 | 20230724 | 115700 | 16169781650 | 44200 | 44150 | 44200 | 44150 | 97 |
| 452 | 20230724 | 115600 | 16165498500 | 44150 | 44150 | 44150 | 44150 | 382 |
| 453 | 20230724 | 115500 | 16148633200 | 44200 | 44100 | 44200 | 44100 | 1043 |
| 454 | 20230724 | 115400 | 16102585200 | 44150 | 44150 | 44150 | 44150 | 694 |
| 455 | 20230724 | 115300 | 16071945100 | 44100 | 44150 | 44150 | 44100 | 696 |
| 456 | 20230724 | 115200 | 16041224200 | 44150 | 44100 | 44200 | 44100 | 743 |
| 457 | 20230724 | 115100 | 16008408350 | 44050 | 44000 | 44100 | 44000 | 625 |
| 458 | 20230724 | 115000 | 15980892500 | 44000 | 43950 | 44000 | 43950 | 1080 |
| 459 | 20230724 | 114900 | 15933395700 | 43950 | 43950 | 44000 | 43950 | 765 |
| 460 | 20230724 | 114800 | 15899762800 | 44000 | 44000 | 44000 | 43950 | 410 |
| 461 | 20230724 | 114700 | 15881724000 | 44000 | 44000 | 44000 | 43950 | 358 |
| 462 | 20230724 | 114600 | 15865972900 | 43950 | 44000 | 44000 | 43950 | 1414 |
| 463 | 20230724 | 114500 | 15803770600 | 44000 | 44000 | 44050 | 43950 | 2026 |
| 464 | 20230724 | 114400 | 15714606100 | 43950 | 44100 | 44150 | 43950 | 3341 |
| 465 | 20230724 | 114300 | 15567463150 | 44100 | 44200 | 44200 | 44100 | 1039 |
| 466 | 20230724 | 114200 | 15521617750 | 44150 | 44150 | 44200 | 44100 | 1713 |
| 467 | 20230724 | 114100 | 15446013750 | 44100 | 44150 | 44150 | 44100 | 563 |
| 468 | 20230724 | 114000 | 15421165200 | 44150 | 44150 | 44200 | 44150 | 204 |
| 469 | 20230724 | 113900 | 15412155050 | 44200 | 44050 | 44200 | 44050 | 2649 |
| 470 | 20230724 | 113800 | 15295238750 | 44050 | 44000 | 44050 | 44000 | 1558 |
| 471 | 20230724 | 113700 | 15226669050 | 44000 | 44050 | 44050 | 43950 | 5470 |
| 472 | 20230724 | 113600 | 14986001200 | 44050 | 44150 | 44150 | 44000 | 1358 |
| 473 | 20230724 | 113500 | 14926181200 | 44150 | 44100 | 44150 | 44050 | 2226 |
| 474 | 20230724 | 113400 | 14828074450 | 44100 | 44100 | 44100 | 44050 | 570 |
| 475 | 20230724 | 113300 | 14802938250 | 44100 | 44000 | 44150 | 44000 | 2564 |
| 476 | 20230724 | 113200 | 14689908900 | 44050 | 44050 | 44100 | 44050 | 1764 |
| 477 | 20230724 | 113100 | 14612203550 | 44050 | 44050 | 44150 | 44050 | 490 |
| 478 | 20230724 | 113000 | 14590602250 | 44100 | 44150 | 44200 | 44050 | 1808 |
| 479 | 20230724 | 112900 | 14510846000 | 44200 | 44250 | 44250 | 44150 | 986 |
| 480 | 20230724 | 112800 | 14467257200 | 44200 | 44200 | 44250 | 44200 | 227 |
| 481 | 20230724 | 112700 | 14457220350 | 44250 | 44250 | 44300 | 44250 | 318 |
| 482 | 20230724 | 112600 | 14443147900 | 44200 | 44250 | 44250 | 44200 | 884 |
| 483 | 20230724 | 112500 | 14404046250 | 44200 | 44200 | 44300 | 44200 | 604 |
| 484 | 20230724 | 112400 | 14377299400 | 44200 | 44200 | 44250 | 44150 | 388 |
| 485 | 20230724 | 112300 | 14360144100 | 44200 | 44250 | 44300 | 44200 | 252 |
| 486 | 20230724 | 112200 | 14348992600 | 44200 | 44150 | 44250 | 44100 | 552 |
| 487 | 20230724 | 112100 | 14324588700 | 44100 | 44200 | 44200 | 44100 | 1599 |
| 488 | 20230724 | 112000 | 14254036750 | 44200 | 44200 | 44300 | 44150 | 378 |
| 489 | 20230724 | 111900 | 14237329100 | 44300 | 44200 | 44300 | 44200 | 200 |
| 490 | 20230724 | 111800 | 14228486450 | 44200 | 44350 | 44350 | 44200 | 1606 |
| 491 | 20230724 | 111700 | 14157407600 | 44350 | 44300 | 44400 | 44250 | 1274 |
| 492 | 20230724 | 111600 | 14100916300 | 44250 | 44150 | 44400 | 44150 | 571 |
| 493 | 20230724 | 111500 | 14075603100 | 44100 | 44100 | 44200 | 44050 | 7411 |
| 494 | 20230724 | 111400 | 13748713600 | 44050 | 44100 | 44100 | 44050 | 3869 |
| 495 | 20230724 | 111300 | 13578248750 | 44100 | 44150 | 44150 | 44050 | 4838 |
| 496 | 20230724 | 111200 | 13364867400 | 44100 | 44200 | 44200 | 44100 | 2240 |
| 497 | 20230724 | 111100 | 13265953500 | 44200 | 44250 | 44250 | 44200 | 2452 |
| 498 | 20230724 | 111000 | 13157561800 | 44300 | 44300 | 44300 | 44250 | 425 |
| 499 | 20230724 | 110900 | 13138746800 | 44250 | 44200 | 44300 | 44200 | 989 |
| 500 | 20230724 | 110800 | 13094989050 | 44200 | 44250 | 44300 | 44200 | 2413 |
| 501 | 20230724 | 110700 | 12988239750 | 44200 | 44300 | 44400 | 44200 | 4571 |
| 502 | 20230724 | 110600 | 12785953350 | 44400 | 44300 | 44450 | 44300 | 1051 |
| 503 | 20230724 | 110500 | 12739374950 | 44300 | 44500 | 44500 | 44300 | 1361 |
| 504 | 20230724 | 110400 | 12679046150 | 44500 | 44500 | 44500 | 44350 | 1357 |
| 505 | 20230724 | 110300 | 12618774050 | 44500 | 44400 | 44500 | 44400 | 543 |
| 506 | 20230724 | 110200 | 12594620200 | 44400 | 44400 | 44450 | 44400 | 548 |
| 507 | 20230724 | 110100 | 12570288950 | 44350 | 44500 | 44500 | 44350 | 2225 |
| 508 | 20230724 | 110000 | 12471523950 | 44450 | 44500 | 44500 | 44350 | 646 |
| 509 | 20230724 | 105900 | 12442792500 | 44500 | 44300 | 44500 | 44250 | 2369 |
| 510 | 20230724 | 105800 | 12337752100 | 44300 | 44300 | 44300 | 44200 | 4636 |
| 511 | 20230724 | 105700 | 12132498450 | 44300 | 44350 | 44450 | 44300 | 4396 |
| 512 | 20230724 | 105600 | 11937617550 | 44350 | 44450 | 44450 | 44300 | 4055 |
| 513 | 20230724 | 105500 | 11757682900 | 44450 | 44400 | 44500 | 44400 | 1669 |
| 514 | 20230724 | 105400 | 11683517450 | 44450 | 44450 | 44500 | 44400 | 1278 |
| 515 | 20230724 | 105300 | 11626713300 | 44450 | 44500 | 44500 | 44400 | 2403 |
| 516 | 20230724 | 105200 | 11519931550 | 44500 | 44600 | 44600 | 44400 | 7124 |
| 517 | 20230724 | 105100 | 11202836650 | 44600 | 44650 | 44650 | 44600 | 1300 |
| 518 | 20230724 | 105000 | 11144850200 | 44650 | 44600 | 44650 | 44550 | 4152 |
| 519 | 20230724 | 104900 | 10959736050 | 44600 | 44700 | 44700 | 44600 | 9351 |
| 520 | 20230724 | 104800 | 10542440900 | 44700 | 44700 | 44700 | 44650 | 361 |
| 521 | 20230724 | 104700 | 10526311200 | 44700 | 44750 | 44750 | 44700 | 3487 |
| 522 | 20230724 | 104600 | 10370436950 | 44750 | 44800 | 44800 | 44750 | 1783 |
| 523 | 20230724 | 104500 | 10290646400 | 44800 | 44800 | 44850 | 44750 | 1618 |
| 524 | 20230724 | 104400 | 10218161650 | 44850 | 44850 | 44850 | 44800 | 223 |
| 525 | 20230724 | 104300 | 10208165100 | 44850 | 44800 | 44850 | 44800 | 338 |
| 526 | 20230724 | 104200 | 10193012850 | 44800 | 44850 | 44900 | 44800 | 296 |
| 527 | 20230724 | 104100 | 10179741400 | 44850 | 44850 | 44900 | 44800 | 698 |
| 528 | 20230724 | 104000 | 10148440100 | 44850 | 44850 | 44850 | 44850 | 444 |
| 529 | 20230724 | 103900 | 10128526700 | 44850 | 44900 | 44900 | 44850 | 1244 |
| 530 | 20230724 | 103800 | 10072732550 | 44850 | 44850 | 44900 | 44850 | 182 |
| 531 | 20230724 | 103700 | 10064569500 | 44900 | 44850 | 44900 | 44850 | 208 |
| 532 | 20230724 | 103600 | 10055232900 | 44850 | 44900 | 44900 | 44850 | 272 |
| 533 | 20230724 | 103500 | 10043023100 | 44850 | 44850 | 44900 | 44850 | 340 |
| 534 | 20230724 | 103400 | 10027771300 | 44850 | 44900 | 44900 | 44850 | 274 |
| 535 | 20230724 | 103300 | 10015470700 | 44900 | 44850 | 44900 | 44800 | 671 |
| 536 | 20230724 | 103200 | 9985364500 | 44850 | 44800 | 44850 | 44750 | 451 |
| 537 | 20230724 | 103100 | 9965159500 | 44850 | 44750 | 44850 | 44750 | 834 |
| 538 | 20230724 | 103000 | 9927796900 | 44750 | 44750 | 44750 | 44700 | 1114 |
| 539 | 20230724 | 102900 | 9877946800 | 44750 | 44750 | 44750 | 44700 | 115 |
| 540 | 20230724 | 102800 | 9872802750 | 44700 | 44700 | 44750 | 44700 | 1293 |
| 541 | 20230724 | 102700 | 9815001900 | 44700 | 44750 | 44750 | 44650 | 1547 |
| 542 | 20230724 | 102600 | 9745843150 | 44750 | 44750 | 44750 | 44700 | 541 |
| 543 | 20230724 | 102500 | 9721637000 | 44750 | 44700 | 44750 | 44700 | 292 |
| 544 | 20230724 | 102400 | 9708572950 | 44700 | 44700 | 44700 | 44650 | 1283 |
| 545 | 20230724 | 102300 | 9651228700 | 44700 | 44700 | 44700 | 44650 | 2047 |
| 546 | 20230724 | 102200 | 9559735650 | 44700 | 44750 | 44750 | 44700 | 1621 |
| 547 | 20230724 | 102100 | 9487246850 | 44750 | 44800 | 44800 | 44750 | 452 |
| 548 | 20230724 | 102000 | 9467009000 | 44800 | 44850 | 44900 | 44800 | 762 |
| 549 | 20230724 | 101900 | 9432836300 | 44800 | 44900 | 44900 | 44800 | 586 |
| 550 | 20230724 | 101800 | 9406558250 | 44900 | 44850 | 44900 | 44850 | 456 |
| 551 | 20230724 | 101700 | 9386105000 | 44850 | 44800 | 44850 | 44800 | 577 |
| 552 | 20230724 | 101600 | 9360251850 | 44800 | 44900 | 44900 | 44800 | 174 |
| 553 | 20230724 | 101500 | 9352447750 | 44900 | 44750 | 44900 | 44750 | 867 |
| 554 | 20230724 | 101400 | 9313589850 | 44750 | 44750 | 44750 | 44650 | 966 |
| 555 | 20230724 | 101300 | 9270410450 | 44750 | 44750 | 44800 | 44700 | 2134 |
| 556 | 20230724 | 101200 | 9174990950 | 44750 | 44750 | 44800 | 44750 | 320 |
| 557 | 20230724 | 101100 | 9160668050 | 44750 | 44750 | 44800 | 44750 | 567 |
| 558 | 20230724 | 101000 | 9135289200 | 44750 | 44700 | 44800 | 44700 | 858 |
| 559 | 20230724 | 100900 | 9096921350 | 44700 | 44750 | 44800 | 44650 | 4742 |
| 560 | 20230724 | 100800 | 8884881600 | 44750 | 44800 | 44900 | 44750 | 1470 |
| 561 | 20230724 | 100700 | 8819034350 | 44750 | 44800 | 44800 | 44650 | 6996 |
| 562 | 20230724 | 100600 | 8506212550 | 44800 | 44750 | 44850 | 44750 | 741 |
| 563 | 20230724 | 100500 | 8473025650 | 44750 | 44850 | 44850 | 44750 | 3979 |
| 564 | 20230724 | 100400 | 8294865000 | 44850 | 44900 | 44900 | 44850 | 648 |
| 565 | 20230724 | 100300 | 8265795850 | 44850 | 44900 | 44900 | 44850 | 339 |
| 566 | 20230724 | 100200 | 8250588000 | 44900 | 44900 | 44950 | 44850 | 1286 |
| 567 | 20230724 | 100100 | 8192860600 | 44950 | 44950 | 44950 | 44900 | 666 |
| 568 | 20230724 | 100000 | 8162954450 | 44950 | 44900 | 44950 | 44850 | 2865 |
| 569 | 20230724 | 095900 | 8034361250 | 44900 | 44950 | 44950 | 44900 | 552 |
| 570 | 20230724 | 095800 | 8009555600 | 44950 | 44800 | 44950 | 44800 | 2089 |
| 571 | 20230724 | 095700 | 7915807000 | 44850 | 44800 | 44850 | 44750 | 2025 |
| 572 | 20230724 | 095600 | 7825054250 | 44800 | 44750 | 44800 | 44750 | 2013 |
| 573 | 20230724 | 095500 | 7734919550 | 44800 | 44750 | 44800 | 44700 | 1578 |
| 574 | 20230724 | 095400 | 7664310350 | 44750 | 44800 | 44800 | 44750 | 4543 |
| 575 | 20230724 | 095300 | 7460817800 | 44800 | 44850 | 44900 | 44800 | 1441 |
| 576 | 20230724 | 095200 | 7396195150 | 44850 | 44950 | 45000 | 44850 | 2050 |
| 577 | 20230724 | 095100 | 7304067050 | 44950 | 44900 | 44950 | 44900 | 648 |
| 578 | 20230724 | 095000 | 7274939600 | 44950 | 44950 | 44950 | 44900 | 140 |
| 579 | 20230724 | 094900 | 7268652900 | 44950 | 44850 | 44950 | 44850 | 608 |
| 580 | 20230724 | 094800 | 7241368700 | 44950 | 45000 | 45050 | 44900 | 3008 |
| 581 | 20230724 | 094700 | 7106232700 | 44950 | 45050 | 45100 | 44900 | 2521 |
| 582 | 20230724 | 094600 | 6992811250 | 45050 | 45100 | 45400 | 45000 | 1648 |
| 583 | 20230724 | 094500 | 6918369800 | 45100 | 45050 | 45100 | 45050 | 756 |
| 584 | 20230724 | 094400 | 6884296950 | 45100 | 45050 | 45100 | 45050 | 786 |
| 585 | 20230724 | 094300 | 6848883100 | 45100 | 45100 | 45100 | 45050 | 272 |
| 586 | 20230724 | 094200 | 6836619450 | 45050 | 45050 | 45150 | 45000 | 1003 |
| 587 | 20230724 | 094100 | 6791435800 | 45050 | 45050 | 45050 | 45000 | 762 |
| 588 | 20230724 | 094000 | 6757114500 | 45000 | 45050 | 45050 | 45000 | 1162 |
| 589 | 20230724 | 093900 | 6704789700 | 45050 | 45100 | 45150 | 45000 | 1486 |
| 590 | 20230724 | 093800 | 6637780250 | 45100 | 45000 | 45100 | 45000 | 1944 |
| 591 | 20230724 | 093700 | 6550274150 | 44950 | 44900 | 45000 | 44900 | 1270 |
| 592 | 20230724 | 093600 | 6493199350 | 44900 | 44900 | 44900 | 44850 | 569 |
| 593 | 20230724 | 093500 | 6467667050 | 44850 | 44850 | 44900 | 44800 | 890 |
| 594 | 20230724 | 093400 | 6427757050 | 44850 | 44900 | 44900 | 44750 | 2163 |
| 595 | 20230724 | 093300 | 6330744800 | 44900 | 44950 | 44950 | 44750 | 2297 |
| 596 | 20230724 | 093200 | 6227830800 | 44950 | 44900 | 45050 | 44750 | 7848 |
| 597 | 20230724 | 093100 | 5875488950 | 44900 | 45000 | 45000 | 44900 | 2998 |
| 598 | 20230724 | 093000 | 5740825250 | 45000 | 45000 | 45000 | 44950 | 1100 |
| 599 | 20230724 | 092900 | 5691355200 | 45000 | 45000 | 45050 | 44950 | 1158 |
| 600 | 20230724 | 092800 | 5639269200 | 45000 | 44900 | 45000 | 44900 | 708 |
| 601 | 20230724 | 092700 | 5607454900 | 44900 | 44850 | 44900 | 44850 | 988 |
| 602 | 20230724 | 092600 | 5563126600 | 44900 | 44850 | 44900 | 44750 | 6466 |
| 603 | 20230724 | 092500 | 5273273950 | 44850 | 45000 | 45000 | 44850 | 4514 |
| 604 | 20230724 | 092400 | 5070694900 | 45000 | 44950 | 45050 | 44900 | 2215 |
| 605 | 20230724 | 092300 | 4971152400 | 44950 | 45200 | 45200 | 44900 | 7081 |
| 606 | 20230724 | 092200 | 4652216600 | 45150 | 45100 | 45150 | 45050 | 2545 |
| 607 | 20230724 | 092100 | 4537406850 | 45100 | 45250 | 45250 | 45050 | 2583 |
| 608 | 20230724 | 092000 | 4420777350 | 45300 | 45250 | 45300 | 45250 | 1102 |
| 609 | 20230724 | 091900 | 4370895000 | 45250 | 45300 | 45350 | 45250 | 2668 |
| 610 | 20230724 | 091800 | 4250056100 | 45350 | 45300 | 45450 | 45250 | 2608 |
| 611 | 20230724 | 091700 | 4131754900 | 45250 | 44950 | 45250 | 44900 | 2821 |
| 612 | 20230724 | 091600 | 4004582150 | 44950 | 44800 | 45150 | 44800 | 10589 |
| 613 | 20230724 | 091500 | 3528961400 | 44800 | 44750 | 44800 | 44700 | 4341 |
| 614 | 20230724 | 091400 | 3334742400 | 44750 | 45100 | 45100 | 44650 | 11106 |
| 615 | 20230724 | 091300 | 2836440400 | 45100 | 45150 | 45200 | 45050 | 4794 |
| 616 | 20230724 | 091200 | 2620133600 | 45150 | 45300 | 45350 | 45100 | 5402 |
| 617 | 20230724 | 091100 | 2375824900 | 45350 | 45400 | 45400 | 45300 | 3578 |
| 618 | 20230724 | 091000 | 2213646250 | 45350 | 45550 | 45600 | 45350 | 5806 |
| 619 | 20230724 | 090900 | 1949802750 | 45550 | 45550 | 45600 | 45450 | 1844 |
| 620 | 20230724 | 090800 | 1865883900 | 45550 | 45500 | 45600 | 45500 | 765 |
| 621 | 20230724 | 090700 | 1831046050 | 45500 | 45400 | 45500 | 45350 | 2578 |
| 622 | 20230724 | 090600 | 1714006600 | 45350 | 45350 | 45400 | 45350 | 1960 |
| 623 | 20230724 | 090500 | 1625098050 | 45350 | 45700 | 45700 | 45250 | 4400 |
| 624 | 20230724 | 090400 | 1425324200 | 45500 | 45750 | 45750 | 45450 | 6375 |
| 625 | 20230724 | 090300 | 1134778950 | 45750 | 46000 | 46000 | 45700 | 3595 |
| 626 | 20230724 | 090200 | 970111400 | 46000 | 46050 | 46050 | 45700 | 9092 |
| 627 | 20230724 | 090100 | 553360500 | 46050 | 46350 | 46350 | 46000 | 5887 |
| 628 | 20230724 | 090000 | 281649950 | 46300 | 46600 | 46600 | 46200 | 6049 |