31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 3 | 20230724 | 183900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230724 | 183800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230724 | 183700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230724 | 183600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230724 | 183500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230724 | 183400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230724 | 183300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230724 | 183200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230724 | 183100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230724 | 183000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230724 | 182900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230724 | 182800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230724 | 182700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230724 | 182600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230724 | 182500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230724 | 182400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230724 | 182300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230724 | 182200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230724 | 182100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230724 | 182000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230724 | 181900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230724 | 181800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230724 | 181700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230724 | 181600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230724 | 181500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230724 | 181400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230724 | 181300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230724 | 181200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230724 | 181100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230724 | 181000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 33 | 20230724 | 180900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230724 | 180800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230724 | 180700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230724 | 180600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230724 | 180500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230724 | 180400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230724 | 180300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230724 | 180200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230724 | 180100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230724 | 180000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230724 | 175900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230724 | 175800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230724 | 175700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230724 | 175600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230724 | 175500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230724 | 175400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230724 | 175300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230724 | 175200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230724 | 175100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230724 | 175000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230724 | 174900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230724 | 174800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230724 | 174700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230724 | 174600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230724 | 174500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230724 | 174400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230724 | 174300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230724 | 174200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230724 | 174100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230724 | 174000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 63 | 20230724 | 173900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230724 | 173800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230724 | 173700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230724 | 173600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230724 | 173500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230724 | 173400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230724 | 173300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230724 | 173200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230724 | 173100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230724 | 173000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230724 | 172900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230724 | 172800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230724 | 172700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230724 | 172600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230724 | 172500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230724 | 172400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230724 | 172300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230724 | 172200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230724 | 172100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230724 | 172000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230724 | 171900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230724 | 171800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230724 | 171700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230724 | 171600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230724 | 171500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230724 | 171400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230724 | 171300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230724 | 171200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230724 | 171100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230724 | 171000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 93 | 20230724 | 170900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230724 | 170800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230724 | 170700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230724 | 170600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230724 | 170500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230724 | 170400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230724 | 170300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230724 | 170200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230724 | 170100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230724 | 170000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230724 | 165900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230724 | 165800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230724 | 165700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230724 | 165600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230724 | 165500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230724 | 165400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230724 | 165300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230724 | 165200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230724 | 165100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230724 | 165000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230724 | 164900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230724 | 164800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230724 | 164700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230724 | 164600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230724 | 164500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230724 | 164400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230724 | 164300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230724 | 164200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230724 | 164100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230724 | 164000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 123 | 20230724 | 163900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230724 | 163800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230724 | 163700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230724 | 163600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230724 | 163500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230724 | 163400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230724 | 163300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230724 | 163200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230724 | 163100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230724 | 163000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230724 | 162900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230724 | 162800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230724 | 162700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230724 | 162600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230724 | 162500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230724 | 162400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230724 | 162300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230724 | 162200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230724 | 162100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230724 | 162000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230724 | 161900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230724 | 161800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230724 | 161700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230724 | 161600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230724 | 161500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230724 | 161400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230724 | 161300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230724 | 161200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230724 | 161100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230724 | 161000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 153 | 20230724 | 160900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230724 | 160800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230724 | 160700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230724 | 160600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230724 | 160500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230724 | 160400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230724 | 160300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230724 | 160200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230724 | 160100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230724 | 160000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230724 | 155900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230724 | 155800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230724 | 155700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230724 | 155600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230724 | 155500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230724 | 155400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230724 | 155300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230724 | 155200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230724 | 155100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230724 | 155000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230724 | 154900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230724 | 154800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230724 | 154700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230724 | 154600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230724 | 154500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230724 | 154400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230724 | 154300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230724 | 154200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230724 | 154100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230724 | 154000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 183 | 20230724 | 153900 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230724 | 153800 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230724 | 153700 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230724 | 153600 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230724 | 153500 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230724 | 153400 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230724 | 153300 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230724 | 153200 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230724 | 153100 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230724 | 153000 | 7428214750 | 46800 | 46800 | 46800 | 46800 | 1987 |
| 193 | 20230724 | 152900 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 194 | 20230724 | 152800 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 195 | 20230724 | 152700 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 196 | 20230724 | 152600 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 197 | 20230724 | 152500 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 198 | 20230724 | 152400 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 199 | 20230724 | 152300 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 200 | 20230724 | 152200 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 201 | 20230724 | 152100 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 202 | 20230724 | 152000 | 7335223150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 203 | 20230724 | 151900 | 7335223150 | 46850 | 46750 | 46850 | 46750 | 466 |
| 204 | 20230724 | 151800 | 7313435050 | 46700 | 46750 | 46750 | 46700 | 119 |
| 205 | 20230724 | 151700 | 7307872300 | 46750 | 46750 | 46750 | 46700 | 515 |
| 206 | 20230724 | 151600 | 7283815300 | 46750 | 46750 | 46800 | 46700 | 156 |
| 207 | 20230724 | 151500 | 7276523300 | 46750 | 46750 | 46800 | 46750 | 340 |
| 208 | 20230724 | 151400 | 7260621550 | 46750 | 46750 | 46750 | 46700 | 613 |
| 209 | 20230724 | 151300 | 7231964050 | 46700 | 46750 | 46750 | 46700 | 960 |
| 210 | 20230724 | 151200 | 7187118600 | 46750 | 46750 | 46750 | 46700 | 674 |
| 211 | 20230724 | 151100 | 7155610100 | 46700 | 46750 | 46750 | 46700 | 207 |
| 212 | 20230724 | 151000 | 7145934450 | 46700 | 46750 | 46750 | 46700 | 380 |
| 213 | 20230724 | 150900 | 7128184500 | 46750 | 46750 | 46750 | 46700 | 809 |
| 214 | 20230724 | 150800 | 7090368850 | 46750 | 46850 | 46850 | 46650 | 698 |
| 215 | 20230724 | 150700 | 7057711550 | 46850 | 46850 | 46850 | 46850 | 130 |
| 216 | 20230724 | 150600 | 7051621050 | 46850 | 46950 | 46950 | 46850 | 811 |
| 217 | 20230724 | 150500 | 7013580900 | 46950 | 46950 | 46950 | 46900 | 89 |
| 218 | 20230724 | 150400 | 7009406400 | 46900 | 47000 | 47000 | 46900 | 1340 |
| 219 | 20230724 | 150300 | 6946502400 | 47000 | 46950 | 47000 | 46950 | 161 |
| 220 | 20230724 | 150200 | 6938936900 | 46950 | 47000 | 47050 | 46950 | 2308 |
| 221 | 20230724 | 150100 | 6830464900 | 47050 | 47000 | 47050 | 47000 | 51 |
| 222 | 20230724 | 150000 | 6828066850 | 47050 | 47050 | 47050 | 47000 | 105 |
| 223 | 20230724 | 145900 | 6823128750 | 47050 | 47050 | 47050 | 47050 | 960 |
| 224 | 20230724 | 145800 | 6777960750 | 47050 | 47100 | 47100 | 47050 | 62 |
| 225 | 20230724 | 145700 | 6775041050 | 47050 | 47100 | 47100 | 47050 | 108 |
| 226 | 20230724 | 145600 | 6769956100 | 47100 | 47050 | 47100 | 47050 | 58 |
| 227 | 20230724 | 145500 | 6767227150 | 47050 | 47050 | 47100 | 47050 | 143 |
| 228 | 20230724 | 145400 | 6760498450 | 47050 | 47050 | 47100 | 47050 | 150 |
| 229 | 20230724 | 145300 | 6753438450 | 47050 | 47050 | 47100 | 47050 | 1432 |
| 230 | 20230724 | 145200 | 6686062550 | 47050 | 47100 | 47100 | 47050 | 1049 |
| 231 | 20230724 | 145100 | 6636705000 | 47100 | 47050 | 47100 | 47050 | 10 |
| 232 | 20230724 | 145000 | 6636234350 | 47100 | 47150 | 47150 | 47100 | 4025 |
| 233 | 20230724 | 144900 | 6446651600 | 47200 | 47150 | 47200 | 47150 | 282 |
| 234 | 20230724 | 144800 | 6433354200 | 47150 | 47100 | 47150 | 47100 | 31 |
| 235 | 20230724 | 144700 | 6431892950 | 47150 | 47150 | 47150 | 47150 | 10 |
| 236 | 20230724 | 144600 | 6431421450 | 47150 | 47150 | 47150 | 47150 | 1331 |
| 237 | 20230724 | 144500 | 6368664800 | 47150 | 47150 | 47150 | 47150 | 52 |
| 238 | 20230724 | 144400 | 6366213000 | 47150 | 47150 | 47150 | 47150 | 15 |
| 239 | 20230724 | 144300 | 6365505750 | 47150 | 47100 | 47150 | 47100 | 8 |
| 240 | 20230724 | 144200 | 6365128750 | 47100 | 47100 | 47150 | 47100 | 40 |
| 241 | 20230724 | 144100 | 6363243250 | 47100 | 47100 | 47100 | 47100 | 10 |
| 242 | 20230724 | 144000 | 6362772250 | 47100 | 47150 | 47150 | 47100 | 650 |
| 243 | 20230724 | 143900 | 6332157200 | 47100 | 47100 | 47100 | 47100 | 12 |
| 244 | 20230724 | 143800 | 6331592000 | 47100 | 47150 | 47150 | 47100 | 695 |
| 245 | 20230724 | 143700 | 6298852500 | 47150 | 47150 | 47150 | 47150 | 5 |
| 246 | 20230724 | 143600 | 6298616750 | 47100 | 47150 | 47150 | 47100 | 164 |
| 247 | 20230724 | 143500 | 6290891700 | 47150 | 47100 | 47150 | 47100 | 17 |
| 248 | 20230724 | 143400 | 6290090900 | 47100 | 47100 | 47100 | 47100 | 263 |
| 249 | 20230724 | 143300 | 6277703600 | 47100 | 47150 | 47150 | 47100 | 529 |
| 250 | 20230724 | 143200 | 6252782900 | 47150 | 47200 | 47200 | 47150 | 862 |
| 251 | 20230724 | 143100 | 6212137700 | 47200 | 47200 | 47200 | 47150 | 88 |
| 252 | 20230724 | 143000 | 6207985050 | 47200 | 47200 | 47250 | 47200 | 137 |
| 253 | 20230724 | 142900 | 6201518450 | 47200 | 47250 | 47250 | 47200 | 182 |
| 254 | 20230724 | 142800 | 6192926200 | 47200 | 47250 | 47300 | 47200 | 255 |
| 255 | 20230724 | 142700 | 6180884000 | 47250 | 47200 | 47250 | 47200 | 249 |
| 256 | 20230724 | 142600 | 6169128300 | 47200 | 47200 | 47200 | 47200 | 60 |
| 257 | 20230724 | 142500 | 6166296300 | 47150 | 47150 | 47200 | 47150 | 138 |
| 258 | 20230724 | 142400 | 6159784000 | 47150 | 47150 | 47200 | 47100 | 497 |
| 259 | 20230724 | 142300 | 6136349600 | 47200 | 47200 | 47200 | 47200 | 27 |
| 260 | 20230724 | 142200 | 6135075200 | 47200 | 47150 | 47200 | 47150 | 458 |
| 261 | 20230724 | 142100 | 6113479900 | 47150 | 47150 | 47150 | 47150 | 168 |
| 262 | 20230724 | 142000 | 6105558700 | 47150 | 47150 | 47150 | 47150 | 37 |
| 263 | 20230724 | 141900 | 6103814150 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20230724 | 141800 | 6103814150 | 47100 | 47150 | 47150 | 47100 | 176 |
| 265 | 20230724 | 141700 | 6095519500 | 47150 | 47150 | 47150 | 47150 | 964 |
| 266 | 20230724 | 141600 | 6050066900 | 47150 | 47150 | 47150 | 47100 | 163 |
| 267 | 20230724 | 141500 | 6042381700 | 47150 | 47150 | 47150 | 47150 | 185 |
| 268 | 20230724 | 141400 | 6033658950 | 47100 | 47150 | 47150 | 47100 | 552 |
| 269 | 20230724 | 141300 | 6007643800 | 47100 | 47200 | 47200 | 47100 | 1137 |
| 270 | 20230724 | 141200 | 5954041900 | 47150 | 47200 | 47200 | 47150 | 856 |
| 271 | 20230724 | 141100 | 5913680150 | 47150 | 47150 | 47200 | 47150 | 228 |
| 272 | 20230724 | 141000 | 5902926600 | 47150 | 47150 | 47200 | 47150 | 439 |
| 273 | 20230724 | 140900 | 5882227600 | 47250 | 47250 | 47250 | 47100 | 1210 |
| 274 | 20230724 | 140800 | 5825094950 | 47300 | 47300 | 47300 | 47300 | 103 |
| 275 | 20230724 | 140700 | 5820223050 | 47300 | 47300 | 47350 | 47300 | 270 |
| 276 | 20230724 | 140600 | 5807451300 | 47300 | 47300 | 47300 | 47300 | 2 |
| 277 | 20230724 | 140500 | 5807356700 | 47300 | 47400 | 47400 | 47300 | 871 |
| 278 | 20230724 | 140400 | 5766119650 | 47400 | 47400 | 47450 | 47400 | 92 |
| 279 | 20230724 | 140300 | 5761757600 | 47450 | 47400 | 47450 | 47400 | 226 |
| 280 | 20230724 | 140200 | 5751038950 | 47400 | 47450 | 47450 | 47400 | 962 |
| 281 | 20230724 | 140100 | 5705440100 | 47400 | 47450 | 47450 | 47400 | 201 |
| 282 | 20230724 | 140000 | 5695907650 | 47450 | 47400 | 47450 | 47400 | 172 |
| 283 | 20230724 | 135900 | 5687749850 | 47450 | 47450 | 47450 | 47450 | 20 |
| 284 | 20230724 | 135800 | 5686800850 | 47450 | 47450 | 47450 | 47450 | 162 |
| 285 | 20230724 | 135700 | 5679113950 | 47450 | 47400 | 47450 | 47400 | 305 |
| 286 | 20230724 | 135600 | 5664646900 | 47450 | 47500 | 47500 | 47450 | 1496 |
| 287 | 20230724 | 135500 | 5593661650 | 47450 | 47450 | 47450 | 47450 | 3 |
| 288 | 20230724 | 135400 | 5593519300 | 47500 | 47500 | 47500 | 47500 | 9 |
| 289 | 20230724 | 135300 | 5593091800 | 47500 | 47500 | 47500 | 47500 | 1 |
| 290 | 20230724 | 135200 | 5593044300 | 47500 | 47500 | 47500 | 47500 | 50 |
| 291 | 20230724 | 135100 | 5590669300 | 47450 | 47450 | 47450 | 47450 | 500 |
| 292 | 20230724 | 135000 | 5566944300 | 47450 | 47450 | 47450 | 47450 | 21 |
| 293 | 20230724 | 134900 | 5565947850 | 47500 | 47500 | 47500 | 47500 | 62 |
| 294 | 20230724 | 134800 | 5563002850 | 47450 | 47500 | 47500 | 47450 | 4 |
| 295 | 20230724 | 134700 | 5562812950 | 47500 | 47450 | 47500 | 47450 | 6 |
| 296 | 20230724 | 134600 | 5562528150 | 47450 | 47500 | 47500 | 47450 | 31 |
| 297 | 20230724 | 134500 | 5561055700 | 47500 | 47500 | 47500 | 47500 | 2 |
| 298 | 20230724 | 134400 | 5560960700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 299 | 20230724 | 134300 | 5560960700 | 47500 | 47500 | 47500 | 47500 | 3 |
| 300 | 20230724 | 134200 | 5560818200 | 47450 | 47500 | 47500 | 47450 | 260 |
| 301 | 20230724 | 134100 | 5548471200 | 47450 | 47500 | 47500 | 47450 | 21 |
| 302 | 20230724 | 134000 | 5547474700 | 47450 | 47450 | 47450 | 47450 | 162 |
| 303 | 20230724 | 133900 | 5539787800 | 47500 | 47450 | 47500 | 47450 | 733 |
| 304 | 20230724 | 133800 | 5504990100 | 47450 | 47450 | 47450 | 47450 | 54 |
| 305 | 20230724 | 133700 | 5502427800 | 47450 | 47450 | 47450 | 47450 | 80 |
| 306 | 20230724 | 133600 | 5498631800 | 47450 | 47500 | 47500 | 47450 | 10 |
| 307 | 20230724 | 133500 | 5498157050 | 47450 | 47450 | 47450 | 47450 | 1 |
| 308 | 20230724 | 133400 | 5498109600 | 47500 | 47500 | 47500 | 47500 | 56 |
| 309 | 20230724 | 133300 | 5495449600 | 47450 | 47450 | 47450 | 47450 | 2 |
| 310 | 20230724 | 133200 | 5495354700 | 47500 | 47450 | 47500 | 47450 | 983 |
| 311 | 20230724 | 133100 | 5448710850 | 47500 | 47500 | 47500 | 47500 | 22 |
| 312 | 20230724 | 133000 | 5447665850 | 47500 | 47450 | 47500 | 47450 | 456 |
| 313 | 20230724 | 132900 | 5426021150 | 47450 | 47500 | 47500 | 47450 | 141 |
| 314 | 20230724 | 132800 | 5419323700 | 47500 | 47500 | 47500 | 47450 | 35 |
| 315 | 20230724 | 132700 | 5417661300 | 47500 | 47550 | 47550 | 47500 | 2813 |
| 316 | 20230724 | 132600 | 5284040850 | 47600 | 47600 | 47600 | 47600 | 2 |
| 317 | 20230724 | 132500 | 5283945650 | 47600 | 47600 | 47600 | 47600 | 75 |
| 318 | 20230724 | 132400 | 5280375650 | 47600 | 47550 | 47600 | 47550 | 787 |
| 319 | 20230724 | 132300 | 5242948050 | 47600 | 47600 | 47600 | 47600 | 10 |
| 320 | 20230724 | 132200 | 5242472050 | 47600 | 47600 | 47600 | 47600 | 0 |
| 321 | 20230724 | 132100 | 5242472050 | 47600 | 47600 | 47600 | 47600 | 4 |
| 322 | 20230724 | 132000 | 5242281650 | 47600 | 47550 | 47600 | 47550 | 44 |
| 323 | 20230724 | 131900 | 5240187950 | 47600 | 47600 | 47600 | 47600 | 118 |
| 324 | 20230724 | 131800 | 5234571150 | 47600 | 47500 | 47600 | 47500 | 480 |
| 325 | 20230724 | 131700 | 5211750350 | 47500 | 47550 | 47550 | 47500 | 100 |
| 326 | 20230724 | 131600 | 5206998850 | 47550 | 47600 | 47600 | 47500 | 2115 |
| 327 | 20230724 | 131500 | 5106432950 | 47650 | 47600 | 47650 | 47600 | 133 |
| 328 | 20230724 | 131400 | 5100100650 | 47600 | 47600 | 47650 | 47600 | 434 |
| 329 | 20230724 | 131300 | 5079423050 | 47600 | 47650 | 47650 | 47600 | 411 |
| 330 | 20230724 | 131200 | 5059859150 | 47650 | 47650 | 47650 | 47600 | 426 |
| 331 | 20230724 | 131100 | 5039562550 | 47700 | 47750 | 47750 | 47650 | 140 |
| 332 | 20230724 | 131000 | 5032878500 | 47750 | 47650 | 47750 | 47650 | 229 |
| 333 | 20230724 | 130900 | 5021954700 | 47650 | 47650 | 47650 | 47650 | 12 |
| 334 | 20230724 | 130800 | 5021382900 | 47650 | 47650 | 47650 | 47600 | 856 |
| 335 | 20230724 | 130700 | 4980609500 | 47650 | 47650 | 47650 | 47650 | 31 |
| 336 | 20230724 | 130600 | 4979132350 | 47650 | 47600 | 47650 | 47600 | 641 |
| 337 | 20230724 | 130500 | 4948589200 | 47600 | 47650 | 47650 | 47600 | 30 |
| 338 | 20230724 | 130400 | 4947160900 | 47600 | 47650 | 47650 | 47600 | 273 |
| 339 | 20230724 | 130300 | 4934163500 | 47650 | 47600 | 47650 | 47600 | 350 |
| 340 | 20230724 | 130200 | 4917496000 | 47650 | 47700 | 47700 | 47600 | 1314 |
| 341 | 20230724 | 130100 | 4854907950 | 47700 | 47650 | 47700 | 47650 | 218 |
| 342 | 20230724 | 130000 | 4844517850 | 47650 | 47650 | 47650 | 47650 | 14 |
| 343 | 20230724 | 125900 | 4843850750 | 47650 | 47650 | 47650 | 47650 | 130 |
| 344 | 20230724 | 125800 | 4837656250 | 47650 | 47600 | 47650 | 47600 | 755 |
| 345 | 20230724 | 125700 | 4801713550 | 47650 | 47650 | 47650 | 47600 | 180 |
| 346 | 20230724 | 125600 | 4793144900 | 47650 | 47650 | 47700 | 47650 | 460 |
| 347 | 20230724 | 125500 | 4771212900 | 47650 | 47650 | 47650 | 47650 | 612 |
| 348 | 20230724 | 125400 | 4742051100 | 47650 | 47650 | 47650 | 47600 | 42 |
| 349 | 20230724 | 125300 | 4740050000 | 47650 | 47650 | 47650 | 47650 | 0 |
| 350 | 20230724 | 125200 | 4740050000 | 47650 | 47700 | 47700 | 47650 | 47 |
| 351 | 20230724 | 125100 | 4737808950 | 47700 | 47700 | 47700 | 47650 | 115 |
| 352 | 20230724 | 125000 | 4732323950 | 47650 | 47650 | 47650 | 47650 | 13 |
| 353 | 20230724 | 124900 | 4731704500 | 47700 | 47650 | 47700 | 47600 | 125 |
| 354 | 20230724 | 124800 | 4725752100 | 47650 | 47650 | 47650 | 47650 | 1999 |
| 355 | 20230724 | 124700 | 4630499750 | 47700 | 47700 | 47700 | 47700 | 826 |
| 356 | 20230724 | 124600 | 4591099550 | 47700 | 47700 | 47700 | 47700 | 150 |
| 357 | 20230724 | 124500 | 4583944550 | 47700 | 47700 | 47700 | 47700 | 56 |
| 358 | 20230724 | 124400 | 4581273350 | 47700 | 47700 | 47700 | 47700 | 89 |
| 359 | 20230724 | 124300 | 4577028050 | 47700 | 47700 | 47700 | 47700 | 61 |
| 360 | 20230724 | 124200 | 4574118350 | 47700 | 47700 | 47700 | 47700 | 546 |
| 361 | 20230724 | 124100 | 4548074150 | 47700 | 47700 | 47700 | 47650 | 50 |
| 362 | 20230724 | 124000 | 4545689250 | 47700 | 47700 | 47700 | 47700 | 2 |
| 363 | 20230724 | 123900 | 4545593850 | 47650 | 47700 | 47700 | 47650 | 552 |
| 364 | 20230724 | 123800 | 4519263500 | 47700 | 47700 | 47700 | 47650 | 7 |
| 365 | 20230724 | 123700 | 4518929650 | 47700 | 47700 | 47700 | 47700 | 120 |
| 366 | 20230724 | 123600 | 4513205650 | 47700 | 47700 | 47700 | 47700 | 3 |
| 367 | 20230724 | 123500 | 4513062550 | 47700 | 47700 | 47700 | 47700 | 4 |
| 368 | 20230724 | 123400 | 4512871750 | 47650 | 47650 | 47650 | 47650 | 378 |
| 369 | 20230724 | 123300 | 4494860050 | 47650 | 47700 | 47700 | 47650 | 333 |
| 370 | 20230724 | 123200 | 4478977550 | 47650 | 47650 | 47650 | 47650 | 0 |
| 371 | 20230724 | 123100 | 4478977550 | 47650 | 47700 | 47700 | 47650 | 101 |
| 372 | 20230724 | 123000 | 4474164850 | 47700 | 47650 | 47700 | 47650 | 7 |
| 373 | 20230724 | 122900 | 4473831050 | 47700 | 47700 | 47700 | 47700 | 67 |
| 374 | 20230724 | 122800 | 4470635150 | 47700 | 47700 | 47700 | 47700 | 5 |
| 375 | 20230724 | 122700 | 4470396650 | 47700 | 47650 | 47700 | 47650 | 50 |
| 376 | 20230724 | 122600 | 4468013650 | 47700 | 47700 | 47700 | 47700 | 0 |
| 377 | 20230724 | 122500 | 4468013650 | 47700 | 47700 | 47700 | 47700 | 23 |
| 378 | 20230724 | 122400 | 4466916550 | 47700 | 47700 | 47700 | 47700 | 26 |
| 379 | 20230724 | 122300 | 4465676350 | 47700 | 47650 | 47700 | 47650 | 234 |
| 380 | 20230724 | 122200 | 4454514600 | 47650 | 47650 | 47650 | 47650 | 62 |
| 381 | 20230724 | 122100 | 4451560300 | 47650 | 47650 | 47650 | 47650 | 2 |
| 382 | 20230724 | 122000 | 4451465000 | 47700 | 47700 | 47700 | 47700 | 21 |
| 383 | 20230724 | 121900 | 4450463300 | 47700 | 47650 | 47700 | 47650 | 220 |
| 384 | 20230724 | 121800 | 4439970300 | 47650 | 47650 | 47650 | 47650 | 0 |
| 385 | 20230724 | 121700 | 4439970300 | 47650 | 47650 | 47650 | 47650 | 127 |
| 386 | 20230724 | 121600 | 4433918750 | 47700 | 47700 | 47700 | 47700 | 50 |
| 387 | 20230724 | 121500 | 4431533750 | 47700 | 47700 | 47700 | 47700 | 12 |
| 388 | 20230724 | 121400 | 4430961350 | 47700 | 47700 | 47700 | 47700 | 121 |
| 389 | 20230724 | 121300 | 4425189650 | 47700 | 47700 | 47700 | 47650 | 100 |
| 390 | 20230724 | 121200 | 4420419900 | 47700 | 47700 | 47700 | 47650 | 27 |
| 391 | 20230724 | 121100 | 4419132750 | 47700 | 47700 | 47700 | 47700 | 10 |
| 392 | 20230724 | 121000 | 4418655750 | 47700 | 47700 | 47700 | 47700 | 100 |
| 393 | 20230724 | 120900 | 4413885750 | 47650 | 47650 | 47650 | 47650 | 32 |
| 394 | 20230724 | 120800 | 4412360950 | 47650 | 47650 | 47650 | 47650 | 49 |
| 395 | 20230724 | 120700 | 4410026100 | 47650 | 47650 | 47700 | 47650 | 760 |
| 396 | 20230724 | 120600 | 4373802100 | 47650 | 47650 | 47650 | 47650 | 403 |
| 397 | 20230724 | 120500 | 4354599150 | 47650 | 47650 | 47650 | 47650 | 563 |
| 398 | 20230724 | 120400 | 4327772200 | 47650 | 47700 | 47700 | 47650 | 2689 |
| 399 | 20230724 | 120300 | 4199639250 | 47700 | 47700 | 47750 | 47700 | 3535 |
| 400 | 20230724 | 120200 | 4031019700 | 47750 | 47800 | 47800 | 47750 | 462 |
| 401 | 20230724 | 120100 | 4008956550 | 47800 | 47750 | 47800 | 47750 | 46 |
| 402 | 20230724 | 120000 | 4006758750 | 47750 | 47800 | 47800 | 47750 | 1127 |
| 403 | 20230724 | 115900 | 3952943950 | 47800 | 47800 | 47800 | 47750 | 16 |
| 404 | 20230724 | 115800 | 3952179200 | 47750 | 47800 | 47800 | 47750 | 6 |
| 405 | 20230724 | 115700 | 3951892500 | 47800 | 47800 | 47800 | 47800 | 918 |
| 406 | 20230724 | 115600 | 3908012100 | 47750 | 47750 | 47750 | 47750 | 0 |
| 407 | 20230724 | 115500 | 3908012100 | 47750 | 47750 | 47750 | 47750 | 8 |
| 408 | 20230724 | 115400 | 3907630100 | 47800 | 47750 | 47800 | 47750 | 85 |
| 409 | 20230724 | 115300 | 3903567850 | 47800 | 47800 | 47800 | 47800 | 180 |
| 410 | 20230724 | 115200 | 3894963850 | 47750 | 47800 | 47800 | 47750 | 276 |
| 411 | 20230724 | 115100 | 3881774850 | 47800 | 47800 | 47800 | 47750 | 1234 |
| 412 | 20230724 | 115000 | 3822789800 | 47750 | 47800 | 47800 | 47750 | 4 |
| 413 | 20230724 | 114900 | 3822598750 | 47800 | 47800 | 47800 | 47800 | 5 |
| 414 | 20230724 | 114800 | 3822359750 | 47800 | 47750 | 47800 | 47750 | 100 |
| 415 | 20230724 | 114700 | 3817584400 | 47800 | 47800 | 47800 | 47750 | 514 |
| 416 | 20230724 | 114600 | 3793015700 | 47750 | 47800 | 47800 | 47750 | 45 |
| 417 | 20230724 | 114500 | 3790864750 | 47800 | 47800 | 47800 | 47800 | 207 |
| 418 | 20230724 | 114400 | 3780970150 | 47800 | 47750 | 47800 | 47750 | 831 |
| 419 | 20230724 | 114300 | 3741253400 | 47800 | 47800 | 47800 | 47800 | 5 |
| 420 | 20230724 | 114200 | 3741014400 | 47700 | 47750 | 47800 | 47700 | 237 |
| 421 | 20230724 | 114100 | 3729697650 | 47750 | 47750 | 47750 | 47750 | 129 |
| 422 | 20230724 | 114000 | 3723537900 | 47750 | 47750 | 47750 | 47750 | 1003 |
| 423 | 20230724 | 113900 | 3675644650 | 47800 | 47850 | 47850 | 47750 | 3994 |
| 424 | 20230724 | 113800 | 3484726600 | 47850 | 47850 | 47850 | 47850 | 847 |
| 425 | 20230724 | 113700 | 3444197650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 426 | 20230724 | 113600 | 3444197650 | 47850 | 47900 | 47900 | 47850 | 106 |
| 427 | 20230724 | 113500 | 3439120300 | 47900 | 47850 | 47900 | 47850 | 155 |
| 428 | 20230724 | 113400 | 3431698300 | 47850 | 47850 | 47900 | 47850 | 482 |
| 429 | 20230724 | 113300 | 3408630850 | 47850 | 47850 | 47850 | 47850 | 13 |
| 430 | 20230724 | 113200 | 3408008800 | 47850 | 47900 | 47900 | 47850 | 87 |
| 431 | 20230724 | 113100 | 3403845700 | 47900 | 47900 | 47900 | 47900 | 15 |
| 432 | 20230724 | 113000 | 3403127200 | 47850 | 47850 | 47850 | 47850 | 20 |
| 433 | 20230724 | 112900 | 3402170200 | 47900 | 47900 | 47900 | 47900 | 12 |
| 434 | 20230724 | 112800 | 3401595400 | 47900 | 47900 | 47900 | 47900 | 103 |
| 435 | 20230724 | 112700 | 3396661700 | 47850 | 47850 | 47850 | 47850 | 345 |
| 436 | 20230724 | 112600 | 3380153450 | 47850 | 47900 | 47900 | 47850 | 289 |
| 437 | 20230724 | 112500 | 3366319800 | 47900 | 47850 | 47900 | 47850 | 174 |
| 438 | 20230724 | 112400 | 3357987300 | 47900 | 47900 | 47900 | 47800 | 346 |
| 439 | 20230724 | 112300 | 3341434850 | 47900 | 47850 | 47900 | 47850 | 352 |
| 440 | 20230724 | 112200 | 3324585550 | 47850 | 47850 | 47850 | 47850 | 424 |
| 441 | 20230724 | 112100 | 3304297150 | 47850 | 47850 | 47850 | 47850 | 430 |
| 442 | 20230724 | 112000 | 3283721650 | 47850 | 47850 | 47850 | 47800 | 701 |
| 443 | 20230724 | 111900 | 3250185400 | 47850 | 47800 | 47850 | 47800 | 291 |
| 444 | 20230724 | 111800 | 3236273050 | 47800 | 47850 | 47850 | 47800 | 924 |
| 445 | 20230724 | 111700 | 3192093850 | 47850 | 47850 | 47850 | 47850 | 689 |
| 446 | 20230724 | 111600 | 3159125200 | 47850 | 47850 | 47850 | 47850 | 858 |
| 447 | 20230724 | 111500 | 3118069900 | 47850 | 47850 | 47850 | 47850 | 53 |
| 448 | 20230724 | 111400 | 3115533850 | 47850 | 47900 | 47900 | 47850 | 1732 |
| 449 | 20230724 | 111300 | 3032657600 | 47900 | 47900 | 47900 | 47900 | 103 |
| 450 | 20230724 | 111200 | 3027723900 | 47900 | 47900 | 47900 | 47850 | 875 |
| 451 | 20230724 | 111100 | 2985836400 | 47900 | 47950 | 47950 | 47900 | 71 |
| 452 | 20230724 | 111000 | 2982432050 | 47950 | 47950 | 47950 | 47950 | 21 |
| 453 | 20230724 | 110900 | 2981425100 | 47950 | 47950 | 48000 | 47950 | 307 |
| 454 | 20230724 | 110800 | 2966704400 | 48000 | 48000 | 48000 | 47950 | 7 |
| 455 | 20230724 | 110700 | 2966368500 | 48000 | 47950 | 48000 | 47950 | 253 |
| 456 | 20230724 | 110600 | 2954229550 | 47950 | 47950 | 47950 | 47900 | 1070 |
| 457 | 20230724 | 110500 | 2902923350 | 47950 | 48000 | 48000 | 47950 | 301 |
| 458 | 20230724 | 110400 | 2888480200 | 48000 | 48000 | 48000 | 48000 | 28 |
| 459 | 20230724 | 110300 | 2887136200 | 48000 | 48000 | 48000 | 47950 | 233 |
| 460 | 20230724 | 110200 | 2875955800 | 47950 | 47950 | 48050 | 47950 | 141 |
| 461 | 20230724 | 110100 | 2869194250 | 48050 | 48000 | 48050 | 48000 | 114 |
| 462 | 20230724 | 110000 | 2863722200 | 47950 | 48000 | 48000 | 47950 | 1065 |
| 463 | 20230724 | 105900 | 2812648350 | 48000 | 48000 | 48000 | 48000 | 175 |
| 464 | 20230724 | 105800 | 2804248350 | 48050 | 48050 | 48050 | 48050 | 33 |
| 465 | 20230724 | 105700 | 2802662700 | 48050 | 48000 | 48050 | 48000 | 101 |
| 466 | 20230724 | 105600 | 2797814400 | 48050 | 48000 | 48050 | 48000 | 18 |
| 467 | 20230724 | 105500 | 2796950200 | 48000 | 48050 | 48050 | 48000 | 963 |
| 468 | 20230724 | 105400 | 2750719850 | 48100 | 48100 | 48100 | 48100 | 2 |
| 469 | 20230724 | 105300 | 2750623650 | 48100 | 48050 | 48100 | 48050 | 293 |
| 470 | 20230724 | 105200 | 2736544400 | 48100 | 48150 | 48150 | 48100 | 221 |
| 471 | 20230724 | 105100 | 2725911500 | 48150 | 48100 | 48150 | 48100 | 69 |
| 472 | 20230724 | 105000 | 2722591850 | 48150 | 48150 | 48150 | 48150 | 11 |
| 473 | 20230724 | 104900 | 2722062200 | 48150 | 48150 | 48150 | 48150 | 2 |
| 474 | 20230724 | 104800 | 2721965900 | 48150 | 48150 | 48150 | 48150 | 2 |
| 475 | 20230724 | 104700 | 2721869600 | 48100 | 48100 | 48100 | 48100 | 109 |
| 476 | 20230724 | 104600 | 2716626700 | 48150 | 48100 | 48150 | 48100 | 289 |
| 477 | 20230724 | 104500 | 2702716900 | 48100 | 48150 | 48150 | 48100 | 9 |
| 478 | 20230724 | 104400 | 2702283850 | 48150 | 48100 | 48150 | 48050 | 195 |
| 479 | 20230724 | 104300 | 2692901000 | 48200 | 48200 | 48200 | 48200 | 17 |
| 480 | 20230724 | 104200 | 2692081600 | 48150 | 48100 | 48150 | 48100 | 530 |
| 481 | 20230724 | 104100 | 2666562350 | 48100 | 48100 | 48100 | 48100 | 5 |
| 482 | 20230724 | 104000 | 2666321850 | 48100 | 48150 | 48150 | 48100 | 462 |
| 483 | 20230724 | 103900 | 2644097900 | 48150 | 48100 | 48150 | 48100 | 108 |
| 484 | 20230724 | 103800 | 2638900600 | 48100 | 48050 | 48100 | 48050 | 123 |
| 485 | 20230724 | 103700 | 2632984800 | 48050 | 48150 | 48150 | 48050 | 242 |
| 486 | 20230724 | 103600 | 2621339850 | 48100 | 48200 | 48200 | 48100 | 799 |
| 487 | 20230724 | 103500 | 2582864200 | 48200 | 48150 | 48200 | 48150 | 812 |
| 488 | 20230724 | 103400 | 2543744700 | 48150 | 48000 | 48300 | 48000 | 1095 |
| 489 | 20230724 | 103300 | 2491107700 | 48000 | 47950 | 48000 | 47950 | 131 |
| 490 | 20230724 | 103200 | 2484824500 | 47950 | 47900 | 47950 | 47900 | 320 |
| 491 | 20230724 | 103100 | 2469495800 | 47900 | 47850 | 47900 | 47850 | 142 |
| 492 | 20230724 | 103000 | 2462696700 | 47900 | 47900 | 47900 | 47900 | 48 |
| 493 | 20230724 | 102900 | 2460397500 | 47900 | 47900 | 47900 | 47900 | 124 |
| 494 | 20230724 | 102800 | 2454457900 | 47900 | 47900 | 47900 | 47900 | 1 |
| 495 | 20230724 | 102700 | 2454410000 | 47900 | 47900 | 47900 | 47900 | 68 |
| 496 | 20230724 | 102600 | 2451152800 | 47900 | 47900 | 47900 | 47850 | 1519 |
| 497 | 20230724 | 102500 | 2378394900 | 47900 | 48000 | 48000 | 47900 | 531 |
| 498 | 20230724 | 102400 | 2352953300 | 47950 | 47950 | 47950 | 47950 | 338 |
| 499 | 20230724 | 102300 | 2336746200 | 47950 | 47900 | 47950 | 47900 | 37 |
| 500 | 20230724 | 102200 | 2334973850 | 47900 | 48000 | 48000 | 47900 | 774 |
| 501 | 20230724 | 102100 | 2297860050 | 48050 | 48000 | 48050 | 48000 | 90 |
| 502 | 20230724 | 102000 | 2293536750 | 48000 | 48000 | 48000 | 48000 | 46 |
| 503 | 20230724 | 101900 | 2291328750 | 48000 | 48000 | 48050 | 48000 | 40 |
| 504 | 20230724 | 101800 | 2289408500 | 48000 | 48000 | 48000 | 48000 | 32 |
| 505 | 20230724 | 101700 | 2287872500 | 48050 | 48050 | 48050 | 48000 | 23 |
| 506 | 20230724 | 101600 | 2286767400 | 48050 | 48050 | 48050 | 48050 | 2 |
| 507 | 20230724 | 101500 | 2286671300 | 48050 | 48000 | 48050 | 48000 | 236 |
| 508 | 20230724 | 101400 | 2275342700 | 48000 | 47950 | 48000 | 47950 | 26 |
| 509 | 20230724 | 101300 | 2274095100 | 48000 | 48000 | 48000 | 48000 | 211 |
| 510 | 20230724 | 101200 | 2263967100 | 48050 | 48050 | 48050 | 48050 | 5 |
| 511 | 20230724 | 101100 | 2263726850 | 48000 | 48000 | 48050 | 48000 | 127 |
| 512 | 20230724 | 101000 | 2257630800 | 48000 | 48000 | 48000 | 48000 | 214 |
| 513 | 20230724 | 100900 | 2247358800 | 48000 | 47950 | 48000 | 47950 | 32 |
| 514 | 20230724 | 100800 | 2245823800 | 47950 | 47950 | 47950 | 47950 | 3 |
| 515 | 20230724 | 100700 | 2245679950 | 47950 | 47950 | 47950 | 47950 | 54 |
| 516 | 20230724 | 100600 | 2243090650 | 47950 | 47950 | 47950 | 47950 | 700 |
| 517 | 20230724 | 100500 | 2209525650 | 47950 | 48000 | 48000 | 47950 | 8 |
| 518 | 20230724 | 100400 | 2209142000 | 48000 | 48000 | 48000 | 48000 | 262 |
| 519 | 20230724 | 100300 | 2196566000 | 48050 | 48000 | 48050 | 48000 | 323 |
| 520 | 20230724 | 100200 | 2181060850 | 48050 | 48050 | 48050 | 48050 | 25 |
| 521 | 20230724 | 100100 | 2179859600 | 48050 | 48000 | 48050 | 48000 | 35 |
| 522 | 20230724 | 100000 | 2178178750 | 48000 | 48000 | 48000 | 48000 | 380 |
| 523 | 20230724 | 095900 | 2159938750 | 48000 | 48000 | 48050 | 48000 | 85 |
| 524 | 20230724 | 095800 | 2155858600 | 48000 | 48000 | 48000 | 48000 | 264 |
| 525 | 20230724 | 095700 | 2143186600 | 48000 | 48000 | 48000 | 48000 | 296 |
| 526 | 20230724 | 095600 | 2128978600 | 48000 | 47950 | 48000 | 47950 | 26 |
| 527 | 20230724 | 095500 | 2127731600 | 47950 | 47950 | 47950 | 47950 | 620 |
| 528 | 20230724 | 095400 | 2098002600 | 47950 | 47950 | 47950 | 47950 | 2 |
| 529 | 20230724 | 095300 | 2097906700 | 47950 | 47950 | 47950 | 47900 | 1084 |
| 530 | 20230724 | 095200 | 2045931450 | 48000 | 47950 | 48000 | 47950 | 185 |
| 531 | 20230724 | 095100 | 2037055150 | 47950 | 47950 | 47950 | 47950 | 113 |
| 532 | 20230724 | 095000 | 2031636800 | 48000 | 48000 | 48000 | 48000 | 52 |
| 533 | 20230724 | 094900 | 2029140800 | 47950 | 47950 | 47950 | 47900 | 784 |
| 534 | 20230724 | 094800 | 1991548850 | 47900 | 47950 | 47950 | 47900 | 22 |
| 535 | 20230724 | 094700 | 1990495000 | 47900 | 47950 | 47950 | 47900 | 13 |
| 536 | 20230724 | 094600 | 1989871950 | 47950 | 47950 | 47950 | 47950 | 3 |
| 537 | 20230724 | 094500 | 1989728100 | 47900 | 47900 | 47900 | 47900 | 268 |
| 538 | 20230724 | 094400 | 1976890900 | 47900 | 47850 | 47900 | 47850 | 50 |
| 539 | 20230724 | 094300 | 1974497900 | 47900 | 47850 | 47900 | 47850 | 670 |
| 540 | 20230724 | 094200 | 1942429900 | 47900 | 47900 | 47900 | 47900 | 155 |
| 541 | 20230724 | 094100 | 1935005400 | 47900 | 47900 | 47950 | 47850 | 189 |
| 542 | 20230724 | 094000 | 1925957850 | 47900 | 47850 | 47950 | 47850 | 468 |
| 543 | 20230724 | 093900 | 1903560000 | 47900 | 48050 | 48050 | 47900 | 3170 |
| 544 | 20230724 | 093800 | 1751578050 | 48000 | 48050 | 48100 | 48000 | 613 |
| 545 | 20230724 | 093700 | 1722101050 | 48000 | 48050 | 48050 | 48000 | 210 |
| 546 | 20230724 | 093600 | 1712012400 | 48050 | 48050 | 48050 | 48050 | 26 |
| 547 | 20230724 | 093500 | 1710763100 | 48050 | 48050 | 48050 | 48050 | 59 |
| 548 | 20230724 | 093400 | 1707928150 | 48050 | 48000 | 48050 | 48000 | 170 |
| 549 | 20230724 | 093300 | 1699767550 | 48000 | 48100 | 48100 | 48000 | 489 |
| 550 | 20230724 | 093200 | 1676287500 | 48100 | 48050 | 48100 | 48000 | 189 |
| 551 | 20230724 | 093100 | 1667201200 | 48000 | 47950 | 48000 | 47950 | 309 |
| 552 | 20230724 | 093000 | 1652379700 | 47950 | 47950 | 47950 | 47950 | 680 |
| 553 | 20230724 | 092900 | 1619773700 | 47900 | 47950 | 48000 | 47900 | 2618 |
| 554 | 20230724 | 092800 | 1494250250 | 48000 | 48000 | 48000 | 47950 | 474 |
| 555 | 20230724 | 092700 | 1471506850 | 48050 | 48050 | 48100 | 48000 | 1589 |
| 556 | 20230724 | 092600 | 1395208900 | 48000 | 48000 | 48050 | 48000 | 348 |
| 557 | 20230724 | 092500 | 1378504850 | 48000 | 48000 | 48050 | 47950 | 454 |
| 558 | 20230724 | 092400 | 1356714100 | 47950 | 47950 | 48000 | 47950 | 230 |
| 559 | 20230724 | 092300 | 1345682050 | 48000 | 48000 | 48000 | 48000 | 287 |
| 560 | 20230724 | 092200 | 1331906050 | 48000 | 48050 | 48050 | 48000 | 863 |
| 561 | 20230724 | 092100 | 1290481650 | 48050 | 48200 | 48200 | 48050 | 4627 |
| 562 | 20230724 | 092000 | 1067871350 | 48250 | 48200 | 48250 | 48200 | 206 |
| 563 | 20230724 | 091900 | 1057942050 | 48150 | 48150 | 48200 | 48150 | 90 |
| 564 | 20230724 | 091800 | 1053608300 | 48100 | 48100 | 48200 | 48050 | 398 |
| 565 | 20230724 | 091700 | 1034448900 | 48100 | 48000 | 48100 | 48000 | 419 |
| 566 | 20230724 | 091600 | 1014306550 | 48000 | 48000 | 48050 | 48000 | 206 |
| 567 | 20230724 | 091500 | 1004418400 | 48000 | 48000 | 48000 | 47900 | 677 |
| 568 | 20230724 | 091400 | 971944350 | 48000 | 48150 | 48150 | 48000 | 2222 |
| 569 | 20230724 | 091300 | 865104200 | 48150 | 48250 | 48300 | 48100 | 2091 |
| 570 | 20230724 | 091200 | 764309550 | 48300 | 48300 | 48350 | 48250 | 803 |
| 571 | 20230724 | 091100 | 725512350 | 48300 | 48300 | 48300 | 48250 | 818 |
| 572 | 20230724 | 091000 | 686018250 | 48300 | 48350 | 48450 | 48300 | 2252 |
| 573 | 20230724 | 090900 | 577103450 | 48350 | 48550 | 48600 | 48300 | 1902 |
| 574 | 20230724 | 090800 | 484837900 | 48600 | 48700 | 48700 | 48550 | 2215 |
| 575 | 20230724 | 090700 | 377146250 | 48700 | 48700 | 48700 | 48650 | 277 |
| 576 | 20230724 | 090600 | 363660050 | 48650 | 48600 | 48650 | 48600 | 610 |
| 577 | 20230724 | 090500 | 334004550 | 48600 | 48800 | 48850 | 48600 | 1101 |
| 578 | 20230724 | 090400 | 280361600 | 48800 | 48950 | 49000 | 48800 | 1793 |
| 579 | 20230724 | 090300 | 192718250 | 48950 | 48950 | 49000 | 48950 | 343 |
| 580 | 20230724 | 090200 | 175915400 | 48950 | 49150 | 49250 | 48850 | 1064 |
| 581 | 20230724 | 090100 | 123772950 | 49150 | 49200 | 49250 | 49050 | 1295 |
| 582 | 20230724 | 090000 | 60149600 | 49250 | 49750 | 49800 | 49250 | 1212 |