31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 3 | 20230724 | 183200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230724 | 183100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230724 | 183000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230724 | 182900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230724 | 182800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230724 | 182700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230724 | 182600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230724 | 182500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230724 | 182400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230724 | 182300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230724 | 182200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230724 | 182100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230724 | 182000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230724 | 181900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230724 | 181800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230724 | 181700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230724 | 181600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230724 | 181500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230724 | 181400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230724 | 181300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230724 | 181200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230724 | 181100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230724 | 181000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230724 | 180900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230724 | 180800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230724 | 180700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230724 | 180600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230724 | 180500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230724 | 180400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230724 | 180300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 33 | 20230724 | 180200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230724 | 180100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230724 | 180000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230724 | 175900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230724 | 175800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230724 | 175700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230724 | 175600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230724 | 175500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230724 | 175400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230724 | 175300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230724 | 175200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230724 | 175100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230724 | 175000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230724 | 174900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230724 | 174800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230724 | 174700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230724 | 174600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230724 | 174500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230724 | 174400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230724 | 174300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230724 | 174200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230724 | 174100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230724 | 174000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230724 | 173900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230724 | 173800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230724 | 173700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230724 | 173600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230724 | 173500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230724 | 173400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230724 | 173300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 63 | 20230724 | 173200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230724 | 173100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230724 | 173000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230724 | 172900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230724 | 172800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230724 | 172700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230724 | 172600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230724 | 172500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230724 | 172400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230724 | 172300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230724 | 172200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230724 | 172100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230724 | 172000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230724 | 171900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230724 | 171800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230724 | 171700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230724 | 171600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230724 | 171500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230724 | 171400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230724 | 171300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230724 | 171200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230724 | 171100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230724 | 171000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230724 | 170900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230724 | 170800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230724 | 170700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230724 | 170600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230724 | 170500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230724 | 170400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230724 | 170300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 93 | 20230724 | 170200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230724 | 170100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230724 | 170000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230724 | 165900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230724 | 165800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230724 | 165700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230724 | 165600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230724 | 165500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230724 | 165400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230724 | 165300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230724 | 165200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230724 | 165100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230724 | 165000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230724 | 164900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230724 | 164800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230724 | 164700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230724 | 164600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230724 | 164500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230724 | 164400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230724 | 164300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230724 | 164200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230724 | 164100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230724 | 164000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230724 | 163900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230724 | 163800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230724 | 163700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230724 | 163600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230724 | 163500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230724 | 163400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230724 | 163300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 123 | 20230724 | 163200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230724 | 163100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230724 | 163000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230724 | 162900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230724 | 162800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230724 | 162700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230724 | 162600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230724 | 162500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230724 | 162400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230724 | 162300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230724 | 162200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230724 | 162100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230724 | 162000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230724 | 161900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230724 | 161800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230724 | 161700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230724 | 161600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230724 | 161500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230724 | 161400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230724 | 161300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230724 | 161200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230724 | 161100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230724 | 161000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230724 | 160900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230724 | 160800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230724 | 160700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230724 | 160600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230724 | 160500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230724 | 160400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230724 | 160300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 153 | 20230724 | 160200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230724 | 160100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230724 | 160000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230724 | 155900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230724 | 155800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230724 | 155700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230724 | 155600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230724 | 155500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230724 | 155400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230724 | 155300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230724 | 155200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230724 | 155100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230724 | 155000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230724 | 154900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230724 | 154800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230724 | 154700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230724 | 154600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230724 | 154500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230724 | 154400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230724 | 154300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230724 | 154200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230724 | 154100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230724 | 154000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230724 | 153900 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230724 | 153800 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230724 | 153700 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230724 | 153600 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230724 | 153500 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230724 | 153400 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230724 | 153300 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 183 | 20230724 | 153200 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230724 | 153100 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230724 | 153000 | 17289867850 | 43900 | 43900 | 43900 | 43900 | 9341 |
| 186 | 20230724 | 152900 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230724 | 152800 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230724 | 152700 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230724 | 152600 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230724 | 152500 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230724 | 152400 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230724 | 152300 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230724 | 152200 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230724 | 152100 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230724 | 152000 | 16879797950 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230724 | 151900 | 16879797950 | 43900 | 43800 | 43900 | 43750 | 5306 |
| 197 | 20230724 | 151800 | 16647364900 | 43850 | 43850 | 43900 | 43800 | 2741 |
| 198 | 20230724 | 151700 | 16527238350 | 43850 | 43900 | 43950 | 43850 | 1322 |
| 199 | 20230724 | 151600 | 16469244050 | 43950 | 43950 | 43950 | 43900 | 1110 |
| 200 | 20230724 | 151500 | 16420509450 | 43900 | 43950 | 43950 | 43900 | 397 |
| 201 | 20230724 | 151400 | 16403077000 | 43950 | 43850 | 43950 | 43850 | 785 |
| 202 | 20230724 | 151300 | 16368622250 | 43900 | 43900 | 43900 | 43850 | 738 |
| 203 | 20230724 | 151200 | 16336234050 | 43900 | 43850 | 43900 | 43850 | 905 |
| 204 | 20230724 | 151100 | 16296524550 | 43900 | 43900 | 43950 | 43850 | 616 |
| 205 | 20230724 | 151000 | 16269485800 | 43900 | 43850 | 43900 | 43850 | 3260 |
| 206 | 20230724 | 150900 | 16126463500 | 43850 | 43850 | 43900 | 43850 | 1986 |
| 207 | 20230724 | 150800 | 16039347000 | 43900 | 43900 | 43950 | 43850 | 1230 |
| 208 | 20230724 | 150700 | 15985351050 | 43900 | 43950 | 43950 | 43900 | 1280 |
| 209 | 20230724 | 150600 | 15929139250 | 44000 | 43950 | 44000 | 43900 | 276 |
| 210 | 20230724 | 150500 | 15917019000 | 43900 | 44000 | 44000 | 43900 | 2051 |
| 211 | 20230724 | 150400 | 15826856600 | 44000 | 44100 | 44100 | 44000 | 1335 |
| 212 | 20230724 | 150300 | 15768024900 | 44100 | 44100 | 44100 | 44050 | 760 |
| 213 | 20230724 | 150200 | 15734544550 | 44050 | 44000 | 44050 | 43950 | 1169 |
| 214 | 20230724 | 150100 | 15683100300 | 43950 | 44000 | 44000 | 43950 | 360 |
| 215 | 20230724 | 150000 | 15667275350 | 43950 | 44100 | 44100 | 43950 | 1312 |
| 216 | 20230724 | 145900 | 15609548150 | 44000 | 44050 | 44100 | 44000 | 315 |
| 217 | 20230724 | 145800 | 15595685350 | 44100 | 44000 | 44100 | 44000 | 408 |
| 218 | 20230724 | 145700 | 15577716650 | 44050 | 44000 | 44050 | 44000 | 89 |
| 219 | 20230724 | 145600 | 15573800150 | 43950 | 43950 | 44050 | 43950 | 1588 |
| 220 | 20230724 | 145500 | 15503935850 | 44000 | 44000 | 44100 | 43950 | 473 |
| 221 | 20230724 | 145400 | 15483121400 | 44100 | 44050 | 44100 | 44000 | 382 |
| 222 | 20230724 | 145300 | 15466305600 | 44100 | 44100 | 44100 | 44050 | 338 |
| 223 | 20230724 | 145200 | 15451414200 | 44100 | 44100 | 44150 | 44100 | 319 |
| 224 | 20230724 | 145100 | 15437344700 | 44150 | 44150 | 44150 | 44100 | 431 |
| 225 | 20230724 | 145000 | 15418335150 | 44150 | 44100 | 44150 | 44100 | 607 |
| 226 | 20230724 | 144900 | 15391543250 | 44150 | 44150 | 44200 | 44150 | 863 |
| 227 | 20230724 | 144800 | 15353441600 | 44150 | 44200 | 44200 | 44150 | 701 |
| 228 | 20230724 | 144700 | 15322476350 | 44200 | 44200 | 44200 | 44150 | 156 |
| 229 | 20230724 | 144600 | 15315587650 | 44200 | 44250 | 44250 | 44100 | 743 |
| 230 | 20230724 | 144500 | 15282786550 | 44200 | 44200 | 44200 | 44150 | 753 |
| 231 | 20230724 | 144400 | 15249506500 | 44200 | 44100 | 44200 | 44100 | 550 |
| 232 | 20230724 | 144300 | 15225238250 | 44100 | 44100 | 44150 | 44100 | 363 |
| 233 | 20230724 | 144200 | 15209229550 | 44100 | 44150 | 44150 | 44100 | 134 |
| 234 | 20230724 | 144100 | 15203316250 | 44150 | 44100 | 44150 | 44100 | 105 |
| 235 | 20230724 | 144000 | 15198685550 | 44100 | 44100 | 44100 | 44100 | 440 |
| 236 | 20230724 | 143900 | 15179281550 | 44100 | 44150 | 44150 | 44100 | 180 |
| 237 | 20230724 | 143800 | 15171343450 | 44150 | 44100 | 44150 | 44050 | 635 |
| 238 | 20230724 | 143700 | 15143366000 | 44100 | 44100 | 44150 | 44050 | 204 |
| 239 | 20230724 | 143600 | 15134369600 | 44100 | 44150 | 44150 | 44050 | 166 |
| 240 | 20230724 | 143500 | 15127051700 | 44200 | 44050 | 44200 | 44050 | 128 |
| 241 | 20230724 | 143400 | 15121401000 | 44050 | 44100 | 44100 | 44050 | 467 |
| 242 | 20230724 | 143300 | 15100812600 | 44050 | 44100 | 44200 | 44050 | 384 |
| 243 | 20230724 | 143200 | 15083881600 | 44150 | 44250 | 44250 | 44100 | 643 |
| 244 | 20230724 | 143100 | 15055523050 | 44250 | 44200 | 44250 | 44000 | 1217 |
| 245 | 20230724 | 143000 | 15001833750 | 44150 | 44100 | 44200 | 44100 | 109 |
| 246 | 20230724 | 142900 | 14997026550 | 44200 | 44100 | 44250 | 44100 | 219 |
| 247 | 20230724 | 142800 | 14987345400 | 44200 | 44200 | 44200 | 44100 | 334 |
| 248 | 20230724 | 142700 | 14972586800 | 44150 | 44150 | 44150 | 44150 | 248 |
| 249 | 20230724 | 142600 | 14961637600 | 44150 | 44050 | 44150 | 44050 | 108 |
| 250 | 20230724 | 142500 | 14956875350 | 44100 | 44150 | 44150 | 44100 | 23 |
| 251 | 20230724 | 142400 | 14955860500 | 44150 | 44150 | 44150 | 44150 | 256 |
| 252 | 20230724 | 142300 | 14944558100 | 44150 | 44100 | 44150 | 44000 | 461 |
| 253 | 20230724 | 142200 | 14924232050 | 44100 | 44050 | 44100 | 44000 | 129 |
| 254 | 20230724 | 142100 | 14918553450 | 44050 | 44000 | 44050 | 43900 | 244 |
| 255 | 20230724 | 142000 | 14907823250 | 44000 | 44050 | 44050 | 44000 | 1075 |
| 256 | 20230724 | 141900 | 14860522000 | 44050 | 44150 | 44150 | 44050 | 507 |
| 257 | 20230724 | 141800 | 14838188350 | 44050 | 44100 | 44100 | 44050 | 186 |
| 258 | 20230724 | 141700 | 14829988400 | 44100 | 44150 | 44150 | 44100 | 320 |
| 259 | 20230724 | 141600 | 14815876200 | 44150 | 44200 | 44200 | 44100 | 383 |
| 260 | 20230724 | 141500 | 14798966850 | 44250 | 44200 | 44250 | 44150 | 181 |
| 261 | 20230724 | 141400 | 14790968600 | 44150 | 44150 | 44250 | 44150 | 792 |
| 262 | 20230724 | 141300 | 14755994850 | 44200 | 44250 | 44300 | 44200 | 716 |
| 263 | 20230724 | 141200 | 14724319100 | 44300 | 44300 | 44350 | 44250 | 958 |
| 264 | 20230724 | 141100 | 14681857650 | 44300 | 44350 | 44350 | 44250 | 1956 |
| 265 | 20230724 | 141000 | 14595217000 | 44300 | 44250 | 44300 | 44250 | 738 |
| 266 | 20230724 | 140900 | 14562530450 | 44250 | 44300 | 44300 | 44250 | 761 |
| 267 | 20230724 | 140800 | 14528834150 | 44300 | 44250 | 44300 | 44250 | 267 |
| 268 | 20230724 | 140700 | 14517019350 | 44200 | 44300 | 44300 | 44200 | 1148 |
| 269 | 20230724 | 140600 | 14466189950 | 44300 | 44150 | 44300 | 44100 | 631 |
| 270 | 20230724 | 140500 | 14438302100 | 44150 | 44150 | 44150 | 44100 | 286 |
| 271 | 20230724 | 140400 | 14425675350 | 44150 | 44200 | 44200 | 44150 | 487 |
| 272 | 20230724 | 140300 | 14404154000 | 44150 | 44200 | 44200 | 44150 | 228 |
| 273 | 20230724 | 140200 | 14394077000 | 44150 | 44200 | 44200 | 44050 | 816 |
| 274 | 20230724 | 140100 | 14358095050 | 44100 | 44150 | 44200 | 44100 | 874 |
| 275 | 20230724 | 140000 | 14319504450 | 44150 | 44200 | 44200 | 44150 | 547 |
| 276 | 20230724 | 135900 | 14295353800 | 44200 | 44200 | 44200 | 44150 | 859 |
| 277 | 20230724 | 135800 | 14257401050 | 44200 | 44000 | 44200 | 43950 | 1456 |
| 278 | 20230724 | 135700 | 14193228050 | 44000 | 44000 | 44050 | 44000 | 578 |
| 279 | 20230724 | 135600 | 14167795350 | 44000 | 44050 | 44050 | 44000 | 309 |
| 280 | 20230724 | 135500 | 14154184450 | 44000 | 43950 | 44000 | 43950 | 255 |
| 281 | 20230724 | 135400 | 14142972200 | 43950 | 43950 | 44000 | 43900 | 152 |
| 282 | 20230724 | 135300 | 14136292200 | 43900 | 43900 | 44000 | 43850 | 837 |
| 283 | 20230724 | 135200 | 14099549850 | 43900 | 43850 | 43900 | 43800 | 797 |
| 284 | 20230724 | 135100 | 14064608500 | 43850 | 43800 | 43850 | 43700 | 2087 |
| 285 | 20230724 | 135000 | 13973270750 | 43750 | 43850 | 43850 | 43750 | 211 |
| 286 | 20230724 | 134900 | 13964039200 | 43850 | 43800 | 43850 | 43800 | 745 |
| 287 | 20230724 | 134800 | 13931402500 | 43850 | 43850 | 43900 | 43850 | 1113 |
| 288 | 20230724 | 134700 | 13882595850 | 43850 | 43650 | 43850 | 43650 | 747 |
| 289 | 20230724 | 134600 | 13849975600 | 43650 | 43800 | 43800 | 43650 | 1724 |
| 290 | 20230724 | 134500 | 13774706350 | 43850 | 43750 | 43850 | 43750 | 26 |
| 291 | 20230724 | 134400 | 13773567800 | 43900 | 43800 | 43900 | 43700 | 1055 |
| 292 | 20230724 | 134300 | 13727405650 | 43800 | 43800 | 43850 | 43750 | 396 |
| 293 | 20230724 | 134200 | 13710055200 | 43800 | 43800 | 43800 | 43600 | 438 |
| 294 | 20230724 | 134100 | 13690911600 | 43750 | 43550 | 43750 | 43550 | 2448 |
| 295 | 20230724 | 134000 | 13584170150 | 43550 | 43650 | 43700 | 43550 | 2245 |
| 296 | 20230724 | 133900 | 13486269950 | 43650 | 43750 | 43850 | 43650 | 1162 |
| 297 | 20230724 | 133800 | 13435499550 | 43750 | 43650 | 43850 | 43650 | 1342 |
| 298 | 20230724 | 133700 | 13376886000 | 43700 | 43750 | 43850 | 43700 | 2488 |
| 299 | 20230724 | 133600 | 13268085900 | 43950 | 43850 | 43950 | 43800 | 259 |
| 300 | 20230724 | 133500 | 13256740050 | 43950 | 43900 | 43950 | 43800 | 334 |
| 301 | 20230724 | 133400 | 13242109300 | 43900 | 43950 | 43950 | 43850 | 732 |
| 302 | 20230724 | 133300 | 13210005350 | 44000 | 44050 | 44050 | 43850 | 1252 |
| 303 | 20230724 | 133200 | 13154983750 | 44100 | 44100 | 44100 | 44100 | 3 |
| 304 | 20230724 | 133100 | 13154851450 | 44100 | 44000 | 44100 | 44000 | 70 |
| 305 | 20230724 | 133000 | 13151767050 | 44000 | 44000 | 44000 | 43950 | 257 |
| 306 | 20230724 | 132900 | 13140462400 | 44000 | 44050 | 44100 | 44000 | 1411 |
| 307 | 20230724 | 132800 | 13078343700 | 44050 | 44100 | 44100 | 44050 | 105 |
| 308 | 20230724 | 132700 | 13073713250 | 44100 | 44150 | 44150 | 44100 | 1153 |
| 309 | 20230724 | 132600 | 13022830200 | 44150 | 44200 | 44200 | 44150 | 642 |
| 310 | 20230724 | 132500 | 12994484750 | 44200 | 44150 | 44200 | 44150 | 157 |
| 311 | 20230724 | 132400 | 12987548600 | 44250 | 44200 | 44250 | 44150 | 556 |
| 312 | 20230724 | 132300 | 12963000700 | 44200 | 44250 | 44250 | 44200 | 1037 |
| 313 | 20230724 | 132200 | 12917129700 | 44250 | 44250 | 44250 | 44250 | 53 |
| 314 | 20230724 | 132100 | 12914784450 | 44250 | 44250 | 44250 | 44200 | 157 |
| 315 | 20230724 | 132000 | 12907843050 | 44250 | 44250 | 44250 | 44250 | 8 |
| 316 | 20230724 | 131900 | 12907489050 | 44300 | 44200 | 44300 | 44200 | 1925 |
| 317 | 20230724 | 131800 | 12822382250 | 44200 | 44100 | 44200 | 44100 | 284 |
| 318 | 20230724 | 131700 | 12809829700 | 44150 | 44150 | 44150 | 44150 | 324 |
| 319 | 20230724 | 131600 | 12795525100 | 44100 | 44150 | 44150 | 44050 | 614 |
| 320 | 20230724 | 131500 | 12768457100 | 44150 | 44150 | 44150 | 44150 | 155 |
| 321 | 20230724 | 131400 | 12761613850 | 44150 | 44150 | 44150 | 44100 | 117 |
| 322 | 20230724 | 131300 | 12756453300 | 44150 | 44150 | 44200 | 43900 | 885 |
| 323 | 20230724 | 131200 | 12717497650 | 44150 | 44150 | 44200 | 44150 | 296 |
| 324 | 20230724 | 131100 | 12704428350 | 44100 | 44150 | 44250 | 44100 | 1156 |
| 325 | 20230724 | 131000 | 12653380300 | 44250 | 44250 | 44250 | 44250 | 204 |
| 326 | 20230724 | 130900 | 12644353300 | 44250 | 44300 | 44300 | 44150 | 739 |
| 327 | 20230724 | 130800 | 12611674800 | 44300 | 44300 | 44300 | 44250 | 295 |
| 328 | 20230724 | 130700 | 12598617850 | 44250 | 44150 | 44250 | 44150 | 898 |
| 329 | 20230724 | 130600 | 12558882150 | 44250 | 44200 | 44250 | 44200 | 106 |
| 330 | 20230724 | 130500 | 12554192650 | 44200 | 44250 | 44250 | 44200 | 587 |
| 331 | 20230724 | 130400 | 12528225150 | 44250 | 44350 | 44350 | 44250 | 908 |
| 332 | 20230724 | 130300 | 12488024850 | 44350 | 44150 | 44350 | 44150 | 1689 |
| 333 | 20230724 | 130200 | 12413281650 | 44100 | 44050 | 44200 | 44050 | 2482 |
| 334 | 20230724 | 130100 | 12303825400 | 44050 | 44100 | 44100 | 44050 | 173 |
| 335 | 20230724 | 130000 | 12296202950 | 44050 | 44050 | 44100 | 44050 | 510 |
| 336 | 20230724 | 125900 | 12273737200 | 44050 | 43950 | 44100 | 43950 | 1969 |
| 337 | 20230724 | 125800 | 12187040050 | 43950 | 44000 | 44000 | 43950 | 206 |
| 338 | 20230724 | 125700 | 12177980250 | 43950 | 44000 | 44050 | 43950 | 796 |
| 339 | 20230724 | 125600 | 12142957150 | 44000 | 44000 | 44000 | 44000 | 60 |
| 340 | 20230724 | 125500 | 12140317150 | 43950 | 44000 | 44000 | 43950 | 623 |
| 341 | 20230724 | 125400 | 12112905200 | 44100 | 44000 | 44100 | 43950 | 391 |
| 342 | 20230724 | 125300 | 12095710100 | 43950 | 44000 | 44000 | 43950 | 505 |
| 343 | 20230724 | 125200 | 12073500050 | 43950 | 43950 | 43950 | 43950 | 235 |
| 344 | 20230724 | 125100 | 12063171800 | 44000 | 44050 | 44050 | 44000 | 412 |
| 345 | 20230724 | 125000 | 12045036500 | 44050 | 44100 | 44100 | 44050 | 293 |
| 346 | 20230724 | 124900 | 12032118900 | 44100 | 44100 | 44150 | 44100 | 21 |
| 347 | 20230724 | 124800 | 12031192750 | 44100 | 44150 | 44150 | 44100 | 266 |
| 348 | 20230724 | 124700 | 12019456900 | 44100 | 44100 | 44100 | 44100 | 31 |
| 349 | 20230724 | 124600 | 12018089800 | 44100 | 44100 | 44100 | 44000 | 423 |
| 350 | 20230724 | 124500 | 11999447750 | 44100 | 44100 | 44100 | 44050 | 87 |
| 351 | 20230724 | 124400 | 11995614850 | 44100 | 44100 | 44100 | 44100 | 23 |
| 352 | 20230724 | 124300 | 11994600550 | 44100 | 44150 | 44150 | 44100 | 443 |
| 353 | 20230724 | 124200 | 11975062500 | 44200 | 44150 | 44200 | 44100 | 249 |
| 354 | 20230724 | 124100 | 11964070650 | 44150 | 44100 | 44150 | 44100 | 366 |
| 355 | 20230724 | 124000 | 11947928600 | 44100 | 44050 | 44100 | 44000 | 60 |
| 356 | 20230724 | 123900 | 11945285600 | 44050 | 44000 | 44050 | 43950 | 554 |
| 357 | 20230724 | 123800 | 11920913900 | 44050 | 44100 | 44100 | 44000 | 396 |
| 358 | 20230724 | 123700 | 11903486950 | 44100 | 44100 | 44100 | 44050 | 218 |
| 359 | 20230724 | 123600 | 11893881600 | 44050 | 44150 | 44150 | 44050 | 358 |
| 360 | 20230724 | 123500 | 11878097150 | 44100 | 44150 | 44150 | 44100 | 374 |
| 361 | 20230724 | 123400 | 11861590050 | 44200 | 44050 | 44200 | 44050 | 386 |
| 362 | 20230724 | 123300 | 11844548800 | 44150 | 44050 | 44150 | 44000 | 500 |
| 363 | 20230724 | 123200 | 11822505050 | 44050 | 44000 | 44100 | 44000 | 244 |
| 364 | 20230724 | 123100 | 11811762150 | 44050 | 44000 | 44050 | 43800 | 670 |
| 365 | 20230724 | 123000 | 11782332150 | 44000 | 43950 | 44000 | 43900 | 719 |
| 366 | 20230724 | 122900 | 11750703350 | 43850 | 43850 | 43900 | 43850 | 295 |
| 367 | 20230724 | 122800 | 11737758550 | 43850 | 43850 | 43850 | 43850 | 99 |
| 368 | 20230724 | 122700 | 11733417400 | 43850 | 43850 | 43850 | 43850 | 3 |
| 369 | 20230724 | 122600 | 11733285850 | 43800 | 43800 | 43800 | 43750 | 302 |
| 370 | 20230724 | 122500 | 11720060000 | 43800 | 43800 | 43850 | 43800 | 149 |
| 371 | 20230724 | 122400 | 11713531050 | 43800 | 43850 | 43900 | 43800 | 105 |
| 372 | 20230724 | 122300 | 11708926950 | 43850 | 43850 | 43850 | 43850 | 369 |
| 373 | 20230724 | 122200 | 11692746300 | 43850 | 43850 | 43850 | 43850 | 649 |
| 374 | 20230724 | 122100 | 11664287650 | 43850 | 44000 | 44050 | 43850 | 920 |
| 375 | 20230724 | 122000 | 11623836400 | 44000 | 44050 | 44050 | 44000 | 47 |
| 376 | 20230724 | 121900 | 11621768250 | 44050 | 44000 | 44050 | 43900 | 303 |
| 377 | 20230724 | 121800 | 11608447050 | 43950 | 44000 | 44000 | 43950 | 249 |
| 378 | 20230724 | 121700 | 11597502800 | 44000 | 44000 | 44050 | 44000 | 321 |
| 379 | 20230724 | 121600 | 11583373750 | 44000 | 43900 | 44000 | 43900 | 1244 |
| 380 | 20230724 | 121500 | 11528705750 | 43900 | 43900 | 43900 | 43850 | 123 |
| 381 | 20230724 | 121400 | 11523311500 | 43900 | 43850 | 43900 | 43800 | 2650 |
| 382 | 20230724 | 121300 | 11407095300 | 43800 | 43750 | 43800 | 43750 | 551 |
| 383 | 20230724 | 121200 | 11382972700 | 43750 | 43700 | 43750 | 43600 | 777 |
| 384 | 20230724 | 121100 | 11349011850 | 43700 | 43750 | 43800 | 43550 | 564 |
| 385 | 20230724 | 121000 | 11324388100 | 43800 | 43600 | 43800 | 43600 | 911 |
| 386 | 20230724 | 120900 | 11284597700 | 43600 | 43650 | 43700 | 43500 | 1577 |
| 387 | 20230724 | 120800 | 11215876050 | 43650 | 43650 | 43650 | 43600 | 1053 |
| 388 | 20230724 | 120700 | 11169942650 | 43650 | 43650 | 43700 | 43650 | 235 |
| 389 | 20230724 | 120600 | 11159684700 | 43650 | 43650 | 43700 | 43600 | 890 |
| 390 | 20230724 | 120500 | 11120843600 | 43650 | 43650 | 43650 | 43600 | 1169 |
| 391 | 20230724 | 120400 | 11069868750 | 43650 | 43800 | 43800 | 43650 | 1284 |
| 392 | 20230724 | 120300 | 11013782900 | 43750 | 43700 | 43800 | 43700 | 312 |
| 393 | 20230724 | 120200 | 11000138700 | 43700 | 43750 | 43750 | 43650 | 574 |
| 394 | 20230724 | 120100 | 10975058250 | 43750 | 43700 | 43800 | 43700 | 274 |
| 395 | 20230724 | 120000 | 10963076900 | 43700 | 43700 | 43700 | 43600 | 813 |
| 396 | 20230724 | 115900 | 10927579400 | 43700 | 43800 | 43800 | 43450 | 10206 |
| 397 | 20230724 | 115800 | 10482766650 | 43800 | 43800 | 43850 | 43750 | 500 |
| 398 | 20230724 | 115700 | 10460868200 | 43850 | 43850 | 43900 | 43800 | 555 |
| 399 | 20230724 | 115600 | 10436547000 | 43800 | 43850 | 43900 | 43800 | 175 |
| 400 | 20230724 | 115500 | 10428873700 | 43850 | 43900 | 43900 | 43800 | 721 |
| 401 | 20230724 | 115400 | 10397276750 | 43900 | 43900 | 43950 | 43800 | 908 |
| 402 | 20230724 | 115300 | 10357434100 | 43900 | 43800 | 43900 | 43800 | 703 |
| 403 | 20230724 | 115200 | 10326600500 | 43800 | 43850 | 43900 | 43700 | 1332 |
| 404 | 20230724 | 115100 | 10268328000 | 43850 | 43950 | 43950 | 43750 | 242 |
| 405 | 20230724 | 115000 | 10257727600 | 43950 | 43950 | 44000 | 43700 | 4391 |
| 406 | 20230724 | 114900 | 10065172400 | 43950 | 44050 | 44050 | 43950 | 2447 |
| 407 | 20230724 | 114800 | 9957503550 | 44050 | 44000 | 44050 | 44000 | 591 |
| 408 | 20230724 | 114700 | 9931494350 | 44000 | 44050 | 44050 | 44000 | 263 |
| 409 | 20230724 | 114600 | 9919922000 | 44050 | 44000 | 44100 | 44000 | 1229 |
| 410 | 20230724 | 114500 | 9865830900 | 44050 | 43950 | 44100 | 43950 | 863 |
| 411 | 20230724 | 114400 | 9827867050 | 43950 | 44100 | 44100 | 43950 | 2974 |
| 412 | 20230724 | 114300 | 9696998500 | 44050 | 44100 | 44100 | 44050 | 525 |
| 413 | 20230724 | 114200 | 9673852550 | 44100 | 44100 | 44100 | 44050 | 115 |
| 414 | 20230724 | 114100 | 9668782550 | 44100 | 44050 | 44100 | 44050 | 176 |
| 415 | 20230724 | 114000 | 9661022050 | 44050 | 44200 | 44200 | 44050 | 1788 |
| 416 | 20230724 | 113900 | 9582148000 | 44200 | 44200 | 44200 | 44150 | 452 |
| 417 | 20230724 | 113800 | 9562191450 | 44200 | 44150 | 44300 | 44150 | 125 |
| 418 | 20230724 | 113700 | 9556672300 | 44150 | 44250 | 44250 | 44150 | 1569 |
| 419 | 20230724 | 113600 | 9487360300 | 44250 | 44250 | 44300 | 44250 | 392 |
| 420 | 20230724 | 113500 | 9470012550 | 44250 | 44300 | 44300 | 44250 | 1704 |
| 421 | 20230724 | 113400 | 9394554350 | 44300 | 44250 | 44300 | 44250 | 122 |
| 422 | 20230724 | 113300 | 9389155200 | 44300 | 44350 | 44350 | 44250 | 351 |
| 423 | 20230724 | 113200 | 9373610950 | 44350 | 44350 | 44350 | 44300 | 258 |
| 424 | 20230724 | 113100 | 9362179150 | 44300 | 44350 | 44400 | 44300 | 330 |
| 425 | 20230724 | 113000 | 9347550400 | 44350 | 44350 | 44350 | 44350 | 76 |
| 426 | 20230724 | 112900 | 9344179800 | 44400 | 44400 | 44400 | 44350 | 374 |
| 427 | 20230724 | 112800 | 9327575000 | 44450 | 44400 | 44450 | 44400 | 11 |
| 428 | 20230724 | 112700 | 9327086550 | 44450 | 44300 | 44450 | 44300 | 145 |
| 429 | 20230724 | 112600 | 9320648700 | 44350 | 44200 | 44350 | 44200 | 114 |
| 430 | 20230724 | 112500 | 9315602150 | 44250 | 44300 | 44400 | 44250 | 631 |
| 431 | 20230724 | 112400 | 9287653150 | 44400 | 44450 | 44450 | 44400 | 870 |
| 432 | 20230724 | 112300 | 9249007350 | 44400 | 44450 | 44550 | 44400 | 863 |
| 433 | 20230724 | 112200 | 9210679600 | 44300 | 44400 | 44450 | 44250 | 891 |
| 434 | 20230724 | 112100 | 9171185850 | 44400 | 44400 | 44450 | 44400 | 304 |
| 435 | 20230724 | 112000 | 9157688000 | 44400 | 44500 | 44500 | 44400 | 1588 |
| 436 | 20230724 | 111900 | 9087080400 | 44450 | 44450 | 44500 | 44450 | 3075 |
| 437 | 20230724 | 111800 | 8950246100 | 44500 | 44500 | 44500 | 44450 | 229 |
| 438 | 20230724 | 111700 | 8940064450 | 44500 | 44600 | 44600 | 44450 | 2353 |
| 439 | 20230724 | 111600 | 8835358450 | 44600 | 44450 | 44600 | 44400 | 2634 |
| 440 | 20230724 | 111500 | 8718149950 | 44400 | 44400 | 44400 | 44350 | 891 |
| 441 | 20230724 | 111400 | 8678629450 | 44400 | 44400 | 44450 | 44350 | 376 |
| 442 | 20230724 | 111300 | 8661936800 | 44400 | 44500 | 44550 | 44400 | 1211 |
| 443 | 20230724 | 111200 | 8608049300 | 44500 | 44550 | 44550 | 44500 | 207 |
| 444 | 20230724 | 111100 | 8598827700 | 44600 | 44600 | 44600 | 44550 | 751 |
| 445 | 20230724 | 111000 | 8565364150 | 44600 | 44550 | 44600 | 44550 | 15 |
| 446 | 20230724 | 110900 | 8564695400 | 44600 | 44600 | 44600 | 44600 | 287 |
| 447 | 20230724 | 110800 | 8551895200 | 44600 | 44600 | 44600 | 44550 | 20 |
| 448 | 20230724 | 110700 | 8551003850 | 44600 | 44550 | 44600 | 44500 | 144 |
| 449 | 20230724 | 110600 | 8544590150 | 44550 | 44600 | 44600 | 44500 | 253 |
| 450 | 20230724 | 110500 | 8533316300 | 44600 | 44600 | 44650 | 44600 | 324 |
| 451 | 20230724 | 110400 | 8518865850 | 44600 | 44600 | 44650 | 44550 | 205 |
| 452 | 20230724 | 110300 | 8509726450 | 44600 | 44550 | 44600 | 44450 | 1415 |
| 453 | 20230724 | 110200 | 8446647250 | 44550 | 44500 | 44600 | 44500 | 1335 |
| 454 | 20230724 | 110100 | 8387150150 | 44500 | 44550 | 44550 | 44450 | 685 |
| 455 | 20230724 | 110000 | 8356682650 | 44500 | 44500 | 44550 | 44450 | 230 |
| 456 | 20230724 | 105900 | 8346439350 | 44500 | 44400 | 44550 | 44400 | 522 |
| 457 | 20230724 | 105800 | 8323222100 | 44400 | 44300 | 44450 | 44300 | 30 |
| 458 | 20230724 | 105700 | 8321890200 | 44400 | 44400 | 44400 | 44400 | 250 |
| 459 | 20230724 | 105600 | 8310790200 | 44350 | 44250 | 44350 | 44250 | 475 |
| 460 | 20230724 | 105500 | 8289752700 | 44250 | 44300 | 44300 | 44250 | 889 |
| 461 | 20230724 | 105400 | 8250405050 | 44300 | 44350 | 44350 | 44300 | 2348 |
| 462 | 20230724 | 105300 | 8146387900 | 44350 | 44350 | 44400 | 44350 | 199 |
| 463 | 20230724 | 105200 | 8137555100 | 44400 | 44400 | 44400 | 44350 | 115 |
| 464 | 20230724 | 105100 | 8132450200 | 44400 | 44500 | 44500 | 44400 | 412 |
| 465 | 20230724 | 105000 | 8114152250 | 44500 | 44500 | 44500 | 44450 | 231 |
| 466 | 20230724 | 104900 | 8103879350 | 44500 | 44400 | 44500 | 44400 | 79 |
| 467 | 20230724 | 104800 | 8100367650 | 44450 | 44450 | 44500 | 44400 | 363 |
| 468 | 20230724 | 104700 | 8084232300 | 44500 | 44450 | 44500 | 44450 | 136 |
| 469 | 20230724 | 104600 | 8078181150 | 44450 | 44400 | 44450 | 44300 | 518 |
| 470 | 20230724 | 104500 | 8055176350 | 44350 | 44350 | 44400 | 44350 | 187 |
| 471 | 20230724 | 104400 | 8046881150 | 44350 | 44300 | 44350 | 44250 | 164 |
| 472 | 20230724 | 104300 | 8039611300 | 44300 | 44300 | 44350 | 44300 | 389 |
| 473 | 20230724 | 104200 | 8022378500 | 44400 | 44300 | 44400 | 44300 | 130 |
| 474 | 20230724 | 104100 | 8016606600 | 44300 | 44250 | 44300 | 44250 | 129 |
| 475 | 20230724 | 104000 | 8010893400 | 44250 | 44350 | 44400 | 44100 | 380 |
| 476 | 20230724 | 103900 | 7994120350 | 44400 | 44450 | 44450 | 44200 | 1399 |
| 477 | 20230724 | 103800 | 7932183100 | 44450 | 44500 | 44500 | 44400 | 199 |
| 478 | 20230724 | 103700 | 7923340100 | 44500 | 44450 | 44500 | 44450 | 1181 |
| 479 | 20230724 | 103600 | 7870807100 | 44450 | 44350 | 44450 | 44350 | 742 |
| 480 | 20230724 | 103500 | 7837863350 | 44350 | 44350 | 44350 | 44300 | 110 |
| 481 | 20230724 | 103400 | 7832989850 | 44350 | 44300 | 44350 | 44250 | 62 |
| 482 | 20230724 | 103300 | 7830245750 | 44300 | 44250 | 44350 | 44200 | 389 |
| 483 | 20230724 | 103200 | 7813017400 | 44250 | 44150 | 44250 | 44000 | 1510 |
| 484 | 20230724 | 103100 | 7746379950 | 44150 | 44200 | 44250 | 44150 | 450 |
| 485 | 20230724 | 103000 | 7726505250 | 44200 | 44200 | 44250 | 44100 | 364 |
| 486 | 20230724 | 102900 | 7710451550 | 44100 | 44100 | 44250 | 44100 | 991 |
| 487 | 20230724 | 102800 | 7666747650 | 44250 | 44000 | 44250 | 43950 | 1309 |
| 488 | 20230724 | 102700 | 7609150600 | 44000 | 43900 | 44100 | 43900 | 129 |
| 489 | 20230724 | 102600 | 7603481150 | 43900 | 43950 | 44050 | 43900 | 1695 |
| 490 | 20230724 | 102500 | 7529015950 | 43900 | 44100 | 44100 | 43900 | 1753 |
| 491 | 20230724 | 102400 | 7451884650 | 44100 | 44150 | 44150 | 44050 | 638 |
| 492 | 20230724 | 102300 | 7423746200 | 44150 | 44250 | 44300 | 44150 | 1361 |
| 493 | 20230724 | 102200 | 7363580350 | 44250 | 44350 | 44350 | 44250 | 1084 |
| 494 | 20230724 | 102100 | 7315540050 | 44350 | 44300 | 44400 | 44250 | 2741 |
| 495 | 20230724 | 102000 | 7194042100 | 44300 | 44300 | 44300 | 44250 | 296 |
| 496 | 20230724 | 101900 | 7180934400 | 44350 | 44300 | 44350 | 44250 | 733 |
| 497 | 20230724 | 101800 | 7148497250 | 44200 | 44200 | 44350 | 44200 | 351 |
| 498 | 20230724 | 101700 | 7132955050 | 44150 | 44300 | 44350 | 44150 | 439 |
| 499 | 20230724 | 101600 | 7113532900 | 44250 | 44200 | 44300 | 44200 | 615 |
| 500 | 20230724 | 101500 | 7086337500 | 44250 | 44250 | 44300 | 44100 | 402 |
| 501 | 20230724 | 101400 | 7068563550 | 44250 | 44300 | 44300 | 44250 | 405 |
| 502 | 20230724 | 101300 | 7050627100 | 44300 | 44100 | 44300 | 44050 | 933 |
| 503 | 20230724 | 101200 | 7009418350 | 44100 | 44150 | 44150 | 44100 | 215 |
| 504 | 20230724 | 101100 | 6999936050 | 44150 | 44000 | 44150 | 44000 | 2552 |
| 505 | 20230724 | 101000 | 6887619050 | 43950 | 43900 | 43950 | 43800 | 1339 |
| 506 | 20230724 | 100900 | 6828867150 | 43900 | 43950 | 44000 | 43850 | 436 |
| 507 | 20230724 | 100800 | 6809726100 | 43950 | 43950 | 44000 | 43850 | 849 |
| 508 | 20230724 | 100700 | 6772448650 | 43900 | 43800 | 43950 | 43800 | 2015 |
| 509 | 20230724 | 100600 | 6684107750 | 43800 | 43950 | 43950 | 43800 | 1837 |
| 510 | 20230724 | 100500 | 6603516350 | 43950 | 43950 | 43950 | 43850 | 1897 |
| 511 | 20230724 | 100400 | 6520178700 | 44000 | 44150 | 44150 | 44000 | 1513 |
| 512 | 20230724 | 100300 | 6453590700 | 44100 | 44150 | 44150 | 44050 | 2101 |
| 513 | 20230724 | 100200 | 6360946650 | 44100 | 44150 | 44150 | 44000 | 332 |
| 514 | 20230724 | 100100 | 6346317450 | 44150 | 44150 | 44250 | 44150 | 35 |
| 515 | 20230724 | 100000 | 6344769550 | 44000 | 44150 | 44250 | 44000 | 1766 |
| 516 | 20230724 | 095900 | 6267030000 | 44050 | 44150 | 44150 | 44050 | 370 |
| 517 | 20230724 | 095800 | 6250729400 | 44150 | 44200 | 44200 | 44150 | 460 |
| 518 | 20230724 | 095700 | 6230397700 | 44200 | 44250 | 44250 | 44200 | 147 |
| 519 | 20230724 | 095600 | 6223900200 | 44250 | 44100 | 44300 | 44100 | 1711 |
| 520 | 20230724 | 095500 | 6148290500 | 44000 | 44050 | 44100 | 44000 | 486 |
| 521 | 20230724 | 095400 | 6126870200 | 44050 | 44100 | 44100 | 44000 | 1473 |
| 522 | 20230724 | 095300 | 6062022200 | 44050 | 44250 | 44250 | 44050 | 1247 |
| 523 | 20230724 | 095200 | 6006985400 | 44250 | 44250 | 44300 | 44150 | 1258 |
| 524 | 20230724 | 095100 | 5951411200 | 44250 | 44250 | 44250 | 44250 | 269 |
| 525 | 20230724 | 095000 | 5939507950 | 44250 | 44300 | 44300 | 44200 | 1633 |
| 526 | 20230724 | 094900 | 5867263500 | 44350 | 44250 | 44350 | 44250 | 429 |
| 527 | 20230724 | 094800 | 5848267700 | 44250 | 44300 | 44350 | 44250 | 953 |
| 528 | 20230724 | 094700 | 5806095150 | 44250 | 44200 | 44300 | 44200 | 888 |
| 529 | 20230724 | 094600 | 5766769550 | 44300 | 44200 | 44300 | 44200 | 591 |
| 530 | 20230724 | 094500 | 5740644150 | 44200 | 44200 | 44250 | 44200 | 407 |
| 531 | 20230724 | 094400 | 5722641600 | 44200 | 44200 | 44250 | 44150 | 2640 |
| 532 | 20230724 | 094300 | 5605953950 | 44200 | 44300 | 44300 | 44150 | 1279 |
| 533 | 20230724 | 094200 | 5549412350 | 44300 | 44300 | 44350 | 44300 | 267 |
| 534 | 20230724 | 094100 | 5537581150 | 44300 | 44150 | 44300 | 44150 | 555 |
| 535 | 20230724 | 094000 | 5513047650 | 44150 | 44150 | 44200 | 44050 | 1139 |
| 536 | 20230724 | 093900 | 5462812000 | 44200 | 44350 | 44350 | 44200 | 745 |
| 537 | 20230724 | 093800 | 5429874550 | 44350 | 44400 | 44400 | 44250 | 1762 |
| 538 | 20230724 | 093700 | 5351720050 | 44350 | 44400 | 44400 | 44350 | 384 |
| 539 | 20230724 | 093600 | 5334672250 | 44300 | 44350 | 44350 | 44200 | 1011 |
| 540 | 20230724 | 093500 | 5289881850 | 44350 | 44500 | 44500 | 44350 | 3010 |
| 541 | 20230724 | 093400 | 5156215150 | 44500 | 44550 | 44550 | 44500 | 969 |
| 542 | 20230724 | 093300 | 5113079250 | 44600 | 44700 | 44700 | 44600 | 1598 |
| 543 | 20230724 | 093200 | 5041701100 | 44700 | 44600 | 44700 | 44600 | 144 |
| 544 | 20230724 | 093100 | 5035272800 | 44600 | 44850 | 44850 | 44500 | 420 |
| 545 | 20230724 | 093000 | 5016543100 | 44800 | 44650 | 44850 | 44600 | 1417 |
| 546 | 20230724 | 092900 | 4953157700 | 44650 | 44450 | 44650 | 44450 | 3541 |
| 547 | 20230724 | 092800 | 4795537000 | 44500 | 44800 | 44800 | 44500 | 1479 |
| 548 | 20230724 | 092700 | 4729515100 | 44800 | 44900 | 44900 | 44750 | 2261 |
| 549 | 20230724 | 092600 | 4628128450 | 44850 | 44800 | 44900 | 44800 | 2978 |
| 550 | 20230724 | 092500 | 4494652500 | 44800 | 44650 | 44800 | 44600 | 2168 |
| 551 | 20230724 | 092400 | 4397690450 | 44600 | 44400 | 44650 | 44350 | 1525 |
| 552 | 20230724 | 092300 | 4329864150 | 44350 | 44400 | 44450 | 44300 | 1699 |
| 553 | 20230724 | 092200 | 4254461350 | 44450 | 44000 | 44450 | 44000 | 3174 |
| 554 | 20230724 | 092100 | 4113968100 | 44200 | 43750 | 44200 | 43750 | 3590 |
| 555 | 20230724 | 092000 | 3956087350 | 43800 | 43500 | 43900 | 43350 | 1685 |
| 556 | 20230724 | 091900 | 3882540550 | 43500 | 43650 | 43650 | 43300 | 5236 |
| 557 | 20230724 | 091800 | 3655467100 | 43550 | 43500 | 43650 | 43350 | 901 |
| 558 | 20230724 | 091700 | 3616276350 | 43500 | 43750 | 43800 | 43200 | 5847 |
| 559 | 20230724 | 091600 | 3362116300 | 43800 | 43850 | 44000 | 43750 | 3000 |
| 560 | 20230724 | 091500 | 3230660250 | 43800 | 44050 | 44100 | 43800 | 2529 |
| 561 | 20230724 | 091400 | 3119652100 | 44000 | 44100 | 44150 | 43800 | 2806 |
| 562 | 20230724 | 091300 | 2996231550 | 44100 | 43950 | 44150 | 43950 | 1791 |
| 563 | 20230724 | 091200 | 2917292750 | 44000 | 44000 | 44000 | 43900 | 1672 |
| 564 | 20230724 | 091100 | 2843771200 | 44000 | 43950 | 44050 | 43850 | 2899 |
| 565 | 20230724 | 091000 | 2716256200 | 43900 | 43700 | 43950 | 43650 | 1356 |
| 566 | 20230724 | 090900 | 2656907100 | 43650 | 43700 | 43750 | 43500 | 4046 |
| 567 | 20230724 | 090800 | 2480243550 | 43450 | 43450 | 43750 | 43250 | 7129 |
| 568 | 20230724 | 090700 | 2170296950 | 43250 | 44100 | 44100 | 43050 | 11084 |
| 569 | 20230724 | 090600 | 1684876300 | 44100 | 44200 | 44450 | 44100 | 5321 |
| 570 | 20230724 | 090500 | 1449994150 | 44150 | 44550 | 44700 | 44150 | 5389 |
| 571 | 20230724 | 090400 | 1211624700 | 44600 | 44250 | 44600 | 44200 | 1771 |
| 572 | 20230724 | 090300 | 1132891300 | 44500 | 44350 | 44600 | 44000 | 3896 |
| 573 | 20230724 | 090200 | 960759050 | 44350 | 45050 | 45050 | 44200 | 8351 |
| 574 | 20230724 | 090100 | 587144800 | 45050 | 45100 | 45100 | 44900 | 3300 |
| 575 | 20230724 | 090000 | 438742950 | 45100 | 45600 | 45600 | 44900 | 9401 |