33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 3 | 20230724 | 184500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20230724 | 184400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20230724 | 184300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20230724 | 184200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20230724 | 184100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20230724 | 184000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20230724 | 183900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20230724 | 183800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20230724 | 183700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20230724 | 183600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20230724 | 183500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20230724 | 183400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20230724 | 183300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20230724 | 183200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20230724 | 183100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20230724 | 183000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20230724 | 182900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20230724 | 182800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20230724 | 182700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20230724 | 182600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20230724 | 182500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20230724 | 182400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20230724 | 182300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20230724 | 182200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20230724 | 182100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20230724 | 182000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20230724 | 181900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20230724 | 181800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20230724 | 181700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20230724 | 181600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 33 | 20230724 | 181500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20230724 | 181400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20230724 | 181300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20230724 | 181200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20230724 | 181100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20230724 | 181000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20230724 | 180900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20230724 | 180800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20230724 | 180700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20230724 | 180600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20230724 | 180500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20230724 | 180400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20230724 | 180300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20230724 | 180200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20230724 | 180100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20230724 | 180000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20230724 | 175900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20230724 | 175800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20230724 | 175700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20230724 | 175600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20230724 | 175500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20230724 | 175400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20230724 | 175300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20230724 | 175200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20230724 | 175100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20230724 | 175000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20230724 | 174900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20230724 | 174800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20230724 | 174700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20230724 | 174600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 63 | 20230724 | 174500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20230724 | 174400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20230724 | 174300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20230724 | 174200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20230724 | 174100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20230724 | 174000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20230724 | 173900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20230724 | 173800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20230724 | 173700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20230724 | 173600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20230724 | 173500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20230724 | 173400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20230724 | 173300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20230724 | 173200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20230724 | 173100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20230724 | 173000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20230724 | 172900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20230724 | 172800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20230724 | 172700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20230724 | 172600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20230724 | 172500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20230724 | 172400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20230724 | 172300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20230724 | 172200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20230724 | 172100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20230724 | 172000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20230724 | 171900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20230724 | 171800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20230724 | 171700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20230724 | 171600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 93 | 20230724 | 171500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20230724 | 171400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20230724 | 171300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20230724 | 171200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20230724 | 171100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20230724 | 171000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20230724 | 170900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20230724 | 170800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20230724 | 170700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20230724 | 170600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20230724 | 170500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20230724 | 170400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20230724 | 170300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20230724 | 170200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20230724 | 170100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20230724 | 170000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20230724 | 165900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20230724 | 165800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20230724 | 165700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20230724 | 165600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20230724 | 165500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20230724 | 165400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20230724 | 165300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20230724 | 165200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20230724 | 165100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20230724 | 165000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20230724 | 164900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20230724 | 164800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20230724 | 164700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20230724 | 164600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 123 | 20230724 | 164500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20230724 | 164400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20230724 | 164300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20230724 | 164200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20230724 | 164100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20230724 | 164000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20230724 | 163900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20230724 | 163800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20230724 | 163700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20230724 | 163600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20230724 | 163500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20230724 | 163400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20230724 | 163300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20230724 | 163200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20230724 | 163100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20230724 | 163000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20230724 | 162900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20230724 | 162800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20230724 | 162700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20230724 | 162600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20230724 | 162500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20230724 | 162400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20230724 | 162300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20230724 | 162200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20230724 | 162100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20230724 | 162000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20230724 | 161900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20230724 | 161800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20230724 | 161700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20230724 | 161600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 153 | 20230724 | 161500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20230724 | 161400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20230724 | 161300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20230724 | 161200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20230724 | 161100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20230724 | 161000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20230724 | 160900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20230724 | 160800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20230724 | 160700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20230724 | 160600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20230724 | 160500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20230724 | 160400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20230724 | 160300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20230724 | 160200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20230724 | 160100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20230724 | 160000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20230724 | 155900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20230724 | 155800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20230724 | 155700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20230724 | 155600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20230724 | 155500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20230724 | 155400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20230724 | 155300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20230724 | 155200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20230724 | 155100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20230724 | 155000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20230724 | 154900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20230724 | 154800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20230724 | 154700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20230724 | 154600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 183 | 20230724 | 154500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20230724 | 154400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20230724 | 154300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20230724 | 154200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20230724 | 154100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20230724 | 154000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20230724 | 153900 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20230724 | 153800 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20230724 | 153700 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20230724 | 153600 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20230724 | 153500 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20230724 | 153400 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20230724 | 153300 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20230724 | 153200 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20230724 | 153100 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20230724 | 153000 | 836214474350 | 41850 | 41850 | 41850 | 41850 | 341202 |
| 199 | 20230724 | 152900 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230724 | 152800 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230724 | 152700 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230724 | 152600 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230724 | 152500 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230724 | 152400 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230724 | 152300 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230724 | 152200 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230724 | 152100 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230724 | 152000 | 821935170650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230724 | 151900 | 821935170650 | 41950 | 41900 | 41950 | 41800 | 265680 |
| 210 | 20230724 | 151800 | 810803264700 | 41950 | 41400 | 41950 | 41350 | 337198 |
| 211 | 20230724 | 151700 | 796754638200 | 41450 | 41400 | 41500 | 41350 | 107942 |
| 212 | 20230724 | 151600 | 792281578850 | 41450 | 41300 | 41450 | 41300 | 159615 |
| 213 | 20230724 | 151500 | 785673169100 | 41300 | 41100 | 41350 | 41100 | 140411 |
| 214 | 20230724 | 151400 | 779880158800 | 41100 | 41150 | 41150 | 41050 | 38624 |
| 215 | 20230724 | 151300 | 778293465550 | 41100 | 41100 | 41200 | 41050 | 57715 |
| 216 | 20230724 | 151200 | 775917670000 | 41100 | 41100 | 41150 | 41000 | 50894 |
| 217 | 20230724 | 151100 | 773825775500 | 41050 | 40800 | 41100 | 40800 | 34363 |
| 218 | 20230724 | 151000 | 772416981200 | 40850 | 40800 | 40900 | 40750 | 23489 |
| 219 | 20230724 | 150900 | 771458000200 | 40800 | 40850 | 40900 | 40750 | 39047 |
| 220 | 20230724 | 150800 | 769864081000 | 40850 | 41000 | 41000 | 40850 | 34810 |
| 221 | 20230724 | 150700 | 768439742200 | 41000 | 40900 | 41100 | 40900 | 104838 |
| 222 | 20230724 | 150600 | 764140760000 | 40950 | 40900 | 40950 | 40850 | 28819 |
| 223 | 20230724 | 150500 | 762961929400 | 40850 | 40700 | 40900 | 40650 | 58900 |
| 224 | 20230724 | 150400 | 760562554350 | 40700 | 40850 | 40900 | 40700 | 101616 |
| 225 | 20230724 | 150300 | 756419233200 | 40850 | 40850 | 40950 | 40800 | 48216 |
| 226 | 20230724 | 150200 | 754448676450 | 40850 | 40850 | 40950 | 40850 | 39132 |
| 227 | 20230724 | 150100 | 752848909050 | 40900 | 41050 | 41100 | 40850 | 57569 |
| 228 | 20230724 | 150000 | 750491705650 | 41050 | 41050 | 41250 | 41000 | 61838 |
| 229 | 20230724 | 145900 | 747949363850 | 41050 | 40950 | 41100 | 40950 | 30099 |
| 230 | 20230724 | 145800 | 746714291750 | 40950 | 41100 | 41100 | 40950 | 33724 |
| 231 | 20230724 | 145700 | 745331681700 | 41100 | 41100 | 41150 | 40900 | 71965 |
| 232 | 20230724 | 145600 | 742381191150 | 41050 | 41200 | 41200 | 41050 | 31527 |
| 233 | 20230724 | 145500 | 741085363400 | 41200 | 41150 | 41200 | 41050 | 57129 |
| 234 | 20230724 | 145400 | 738736490300 | 41200 | 41200 | 41300 | 41000 | 78179 |
| 235 | 20230724 | 145300 | 735522650650 | 41150 | 41300 | 41350 | 41100 | 41695 |
| 236 | 20230724 | 145200 | 733805088500 | 41250 | 41250 | 41450 | 41150 | 92903 |
| 237 | 20230724 | 145100 | 729966271600 | 41200 | 41250 | 41450 | 41100 | 113988 |
| 238 | 20230724 | 145000 | 725254820350 | 41250 | 41100 | 41250 | 41050 | 41276 |
| 239 | 20230724 | 144900 | 723557683250 | 41100 | 41150 | 41250 | 41050 | 74568 |
| 240 | 20230724 | 144800 | 720491717350 | 41150 | 41250 | 41500 | 41050 | 124479 |
| 241 | 20230724 | 144700 | 715349618550 | 41300 | 41150 | 41400 | 41100 | 114043 |
| 242 | 20230724 | 144600 | 710640897250 | 41150 | 40950 | 41250 | 40900 | 121095 |
| 243 | 20230724 | 144500 | 705670604700 | 41000 | 41450 | 41500 | 40900 | 259246 |
| 244 | 20230724 | 144400 | 695004172200 | 41450 | 41350 | 41450 | 41150 | 260360 |
| 245 | 20230724 | 144300 | 684248944300 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20230724 | 144200 | 684248944300 | 41300 | 41100 | 41300 | 41100 | 149691 |
| 247 | 20230724 | 144100 | 678074603850 | 41100 | 41050 | 41150 | 41000 | 165935 |
| 248 | 20230724 | 144000 | 671256835100 | 41100 | 40850 | 41150 | 40800 | 164518 |
| 249 | 20230724 | 143900 | 664507676850 | 40850 | 40700 | 40900 | 40700 | 54769 |
| 250 | 20230724 | 143800 | 662272636250 | 40750 | 40800 | 40850 | 40700 | 63857 |
| 251 | 20230724 | 143700 | 659670271450 | 40750 | 40700 | 40850 | 40600 | 90265 |
| 252 | 20230724 | 143600 | 655991855200 | 40650 | 41050 | 41050 | 40650 | 234027 |
| 253 | 20230724 | 143500 | 646449034950 | 41050 | 40850 | 41100 | 40800 | 364818 |
| 254 | 20230724 | 143400 | 631515011900 | 40850 | 40400 | 40850 | 40300 | 279329 |
| 255 | 20230724 | 143300 | 620170987850 | 40350 | 40300 | 40400 | 40250 | 15077 |
| 256 | 20230724 | 143200 | 619563034250 | 40300 | 40300 | 40350 | 40200 | 44182 |
| 257 | 20230724 | 143100 | 617784686000 | 40350 | 40150 | 40550 | 40150 | 140444 |
| 258 | 20230724 | 143000 | 612110795000 | 40200 | 40200 | 40250 | 40150 | 17797 |
| 259 | 20230724 | 142900 | 611395339000 | 40150 | 40300 | 40300 | 40100 | 27499 |
| 260 | 20230724 | 142800 | 610289516200 | 40250 | 40150 | 40350 | 40150 | 19511 |
| 261 | 20230724 | 142700 | 609504154950 | 40200 | 40350 | 40350 | 40150 | 29703 |
| 262 | 20230724 | 142600 | 608307068950 | 40300 | 40300 | 40400 | 40200 | 43210 |
| 263 | 20230724 | 142500 | 606565130300 | 40250 | 40300 | 40300 | 40150 | 22724 |
| 264 | 20230724 | 142400 | 605650979000 | 40250 | 40400 | 40400 | 40250 | 37852 |
| 265 | 20230724 | 142300 | 604124778050 | 40400 | 40050 | 40500 | 40000 | 115891 |
| 266 | 20230724 | 142200 | 599449866400 | 40050 | 39900 | 40050 | 39850 | 30102 |
| 267 | 20230724 | 142100 | 598248951050 | 39900 | 40000 | 40000 | 39900 | 14901 |
| 268 | 20230724 | 142000 | 597653701200 | 40000 | 40000 | 40050 | 39950 | 16071 |
| 269 | 20230724 | 141900 | 597011007650 | 40000 | 40100 | 40100 | 40000 | 15197 |
| 270 | 20230724 | 141800 | 596402532900 | 40100 | 40200 | 40250 | 40000 | 25022 |
| 271 | 20230724 | 141700 | 595398284600 | 40250 | 40150 | 40250 | 40050 | 50031 |
| 272 | 20230724 | 141600 | 593387667550 | 40150 | 39900 | 40150 | 39900 | 37992 |
| 273 | 20230724 | 141500 | 591867614450 | 39900 | 39950 | 39950 | 39850 | 9567 |
| 274 | 20230724 | 141400 | 591485912600 | 39950 | 39850 | 39950 | 39800 | 20474 |
| 275 | 20230724 | 141300 | 590669753050 | 39850 | 39900 | 39950 | 39850 | 7022 |
| 276 | 20230724 | 141200 | 590389566550 | 39950 | 39950 | 40000 | 39900 | 7865 |
| 277 | 20230724 | 141100 | 590075458900 | 40000 | 39900 | 40000 | 39900 | 12181 |
| 278 | 20230724 | 141000 | 589588917450 | 39900 | 39800 | 39900 | 39750 | 8799 |
| 279 | 20230724 | 140900 | 589238175050 | 39800 | 39800 | 39800 | 39750 | 5924 |
| 280 | 20230724 | 140800 | 589002553350 | 39800 | 39900 | 39950 | 39750 | 10688 |
| 281 | 20230724 | 140700 | 588576730350 | 39900 | 39850 | 40000 | 39850 | 25829 |
| 282 | 20230724 | 140600 | 587545781550 | 39850 | 39750 | 39850 | 39700 | 13377 |
| 283 | 20230724 | 140500 | 587013443100 | 39750 | 39650 | 39750 | 39650 | 15538 |
| 284 | 20230724 | 140400 | 586396505850 | 39650 | 39750 | 39750 | 39650 | 20053 |
| 285 | 20230724 | 140300 | 585600712600 | 39750 | 39800 | 39850 | 39750 | 31050 |
| 286 | 20230724 | 140200 | 584365785250 | 39800 | 39950 | 39950 | 39800 | 16892 |
| 287 | 20230724 | 140100 | 583692321450 | 39950 | 39750 | 39950 | 39750 | 15333 |
| 288 | 20230724 | 140000 | 583081012100 | 39750 | 39800 | 39900 | 39750 | 21265 |
| 289 | 20230724 | 135900 | 582234871350 | 39850 | 39850 | 39850 | 39600 | 39119 |
| 290 | 20230724 | 135800 | 580681361950 | 39850 | 39800 | 39950 | 39800 | 11819 |
| 291 | 20230724 | 135700 | 580210125350 | 39850 | 39950 | 40000 | 39700 | 63923 |
| 292 | 20230724 | 135600 | 577663976600 | 40000 | 39950 | 40000 | 39900 | 19424 |
| 293 | 20230724 | 135500 | 576887894900 | 39900 | 39950 | 40050 | 39800 | 45696 |
| 294 | 20230724 | 135400 | 575062691900 | 39950 | 40250 | 40300 | 39950 | 46281 |
| 295 | 20230724 | 135300 | 573207886000 | 40250 | 40300 | 40350 | 40050 | 51813 |
| 296 | 20230724 | 135200 | 571125079050 | 40350 | 40350 | 40350 | 40200 | 60434 |
| 297 | 20230724 | 135100 | 568689776750 | 40350 | 40450 | 40500 | 40300 | 67523 |
| 298 | 20230724 | 135000 | 565962923250 | 40450 | 40150 | 40500 | 40100 | 140838 |
| 299 | 20230724 | 134900 | 560275746950 | 40150 | 40400 | 40450 | 39950 | 98423 |
| 300 | 20230724 | 134800 | 556316977750 | 40400 | 39950 | 40400 | 39900 | 112633 |
| 301 | 20230724 | 134700 | 551794204300 | 39950 | 39900 | 40050 | 39800 | 72051 |
| 302 | 20230724 | 134600 | 548915013600 | 39900 | 39450 | 39950 | 39450 | 40894 |
| 303 | 20230724 | 134500 | 547291298350 | 39450 | 39650 | 39750 | 39450 | 48011 |
| 304 | 20230724 | 134400 | 545389680300 | 39650 | 39400 | 39750 | 39350 | 39732 |
| 305 | 20230724 | 134300 | 543816644350 | 39350 | 39450 | 39550 | 39300 | 70690 |
| 306 | 20230724 | 134200 | 541030366000 | 39450 | 39600 | 39650 | 39250 | 136701 |
| 307 | 20230724 | 134100 | 535646740350 | 39600 | 40150 | 40150 | 39450 | 157249 |
| 308 | 20230724 | 134000 | 529400072050 | 40100 | 40000 | 40250 | 39950 | 96897 |
| 309 | 20230724 | 133900 | 525511984500 | 40000 | 40350 | 40550 | 40000 | 177984 |
| 310 | 20230724 | 133800 | 518336249050 | 40400 | 40400 | 40600 | 40000 | 291040 |
| 311 | 20230724 | 133700 | 506587652550 | 40400 | 40400 | 40500 | 40300 | 154768 |
| 312 | 20230724 | 133600 | 500333854000 | 40450 | 40400 | 40550 | 40250 | 330442 |
| 313 | 20230724 | 133500 | 486984465900 | 40400 | 39700 | 40450 | 39650 | 317420 |
| 314 | 20230724 | 133400 | 474256270750 | 39700 | 39500 | 40050 | 39450 | 360754 |
| 315 | 20230724 | 133300 | 459858238300 | 39500 | 39550 | 39550 | 39450 | 12973 |
| 316 | 20230724 | 133200 | 459345847450 | 39600 | 39550 | 39600 | 39500 | 13588 |
| 317 | 20230724 | 133100 | 458808699750 | 39550 | 39550 | 39600 | 39500 | 35484 |
| 318 | 20230724 | 133000 | 457405351600 | 39550 | 39450 | 39650 | 39450 | 21482 |
| 319 | 20230724 | 132900 | 456554878000 | 39650 | 39350 | 39700 | 39300 | 59217 |
| 320 | 20230724 | 132800 | 454212795950 | 39350 | 39300 | 39450 | 39200 | 15047 |
| 321 | 20230724 | 132700 | 453621408650 | 39350 | 39250 | 39350 | 39100 | 40325 |
| 322 | 20230724 | 132600 | 452041116500 | 39250 | 39350 | 39350 | 39200 | 25016 |
| 323 | 20230724 | 132500 | 451059373550 | 39350 | 39450 | 39450 | 39250 | 38295 |
| 324 | 20230724 | 132400 | 449553160300 | 39450 | 39500 | 39500 | 39400 | 8776 |
| 325 | 20230724 | 132300 | 449206996050 | 39500 | 39400 | 39550 | 39400 | 19591 |
| 326 | 20230724 | 132200 | 448434144350 | 39400 | 39400 | 39450 | 39400 | 4342 |
| 327 | 20230724 | 132100 | 448263037600 | 39450 | 39450 | 39450 | 39400 | 3840 |
| 328 | 20230724 | 132000 | 448111656350 | 39450 | 39250 | 39450 | 39250 | 23194 |
| 329 | 20230724 | 131900 | 447199882600 | 39250 | 39300 | 39400 | 39250 | 18127 |
| 330 | 20230724 | 131800 | 446487745850 | 39350 | 39400 | 39450 | 39300 | 20737 |
| 331 | 20230724 | 131700 | 445671422200 | 39350 | 39300 | 39350 | 39250 | 26124 |
| 332 | 20230724 | 131600 | 444644721600 | 39250 | 39400 | 39450 | 39250 | 42547 |
| 333 | 20230724 | 131500 | 442970735000 | 39450 | 39500 | 39550 | 39400 | 28375 |
| 334 | 20230724 | 131400 | 441851261500 | 39500 | 39500 | 39550 | 39500 | 10493 |
| 335 | 20230724 | 131300 | 441436720700 | 39550 | 39450 | 39550 | 39450 | 11606 |
| 336 | 20230724 | 131200 | 440978263750 | 39500 | 39600 | 39650 | 39450 | 26409 |
| 337 | 20230724 | 131100 | 439934232800 | 39650 | 39650 | 39650 | 39600 | 5704 |
| 338 | 20230724 | 131000 | 439708258650 | 39650 | 39700 | 39700 | 39600 | 12305 |
| 339 | 20230724 | 130900 | 439220078300 | 39750 | 39800 | 39850 | 39650 | 35141 |
| 340 | 20230724 | 130800 | 437822041600 | 39800 | 39750 | 39800 | 39700 | 31712 |
| 341 | 20230724 | 130700 | 436561566900 | 39750 | 39800 | 39800 | 39700 | 13562 |
| 342 | 20230724 | 130600 | 436022332600 | 39800 | 39550 | 39800 | 39550 | 21221 |
| 343 | 20230724 | 130500 | 435180050900 | 39600 | 39550 | 39600 | 39550 | 4732 |
| 344 | 20230724 | 130400 | 434992853000 | 39600 | 39500 | 39600 | 39500 | 9766 |
| 345 | 20230724 | 130300 | 434606666250 | 39500 | 39600 | 39600 | 39500 | 9009 |
| 346 | 20230724 | 130200 | 434250759850 | 39550 | 39600 | 39650 | 39550 | 9863 |
| 347 | 20230724 | 130100 | 433860326500 | 39600 | 39650 | 39700 | 39600 | 6321 |
| 348 | 20230724 | 130000 | 433609826100 | 39650 | 39750 | 39750 | 39650 | 5576 |
| 349 | 20230724 | 125900 | 433388509600 | 39750 | 39650 | 39750 | 39600 | 11226 |
| 350 | 20230724 | 125800 | 432943028150 | 39600 | 39550 | 39650 | 39550 | 4136 |
| 351 | 20230724 | 125700 | 432779323150 | 39600 | 39600 | 39650 | 39550 | 9821 |
| 352 | 20230724 | 125600 | 432390280050 | 39650 | 39600 | 39650 | 39600 | 8674 |
| 353 | 20230724 | 125500 | 432046740150 | 39600 | 39600 | 39650 | 39600 | 3900 |
| 354 | 20230724 | 125400 | 431892255300 | 39650 | 39500 | 39650 | 39500 | 16165 |
| 355 | 20230724 | 125300 | 431252219400 | 39500 | 39400 | 39550 | 39350 | 12037 |
| 356 | 20230724 | 125200 | 430777214850 | 39350 | 39500 | 39550 | 39350 | 35752 |
| 357 | 20230724 | 125100 | 429367960650 | 39500 | 39500 | 39550 | 39450 | 10792 |
| 358 | 20230724 | 125000 | 428941674900 | 39500 | 39550 | 39600 | 39500 | 5794 |
| 359 | 20230724 | 124900 | 428712515450 | 39550 | 39550 | 39600 | 39500 | 10320 |
| 360 | 20230724 | 124800 | 428304493100 | 39550 | 39600 | 39600 | 39550 | 4955 |
| 361 | 20230724 | 124700 | 428108357650 | 39600 | 39700 | 39750 | 39450 | 35591 |
| 362 | 20230724 | 124600 | 426700717700 | 39700 | 39700 | 39750 | 39650 | 8252 |
| 363 | 20230724 | 124500 | 426373084600 | 39650 | 39650 | 39700 | 39600 | 10476 |
| 364 | 20230724 | 124400 | 425957980250 | 39650 | 39650 | 39700 | 39600 | 8027 |
| 365 | 20230724 | 124300 | 425639798850 | 39650 | 39650 | 39700 | 39600 | 4636 |
| 366 | 20230724 | 124200 | 425455968200 | 39650 | 39550 | 39700 | 39450 | 18239 |
| 367 | 20230724 | 124100 | 424734217850 | 39500 | 39550 | 39550 | 39350 | 33583 |
| 368 | 20230724 | 124000 | 423408945250 | 39500 | 39500 | 39600 | 39250 | 65394 |
| 369 | 20230724 | 123900 | 420832095250 | 39500 | 39700 | 39750 | 39350 | 71588 |
| 370 | 20230724 | 123800 | 418001339750 | 39700 | 39850 | 39950 | 39650 | 119919 |
| 371 | 20230724 | 123700 | 413217796500 | 39900 | 39800 | 39900 | 39800 | 18319 |
| 372 | 20230724 | 123600 | 412487706250 | 39850 | 39750 | 39850 | 39750 | 13831 |
| 373 | 20230724 | 123500 | 411937274650 | 39800 | 39700 | 39800 | 39700 | 5885 |
| 374 | 20230724 | 123400 | 411703361350 | 39700 | 39800 | 39800 | 39700 | 5530 |
| 375 | 20230724 | 123300 | 411483656200 | 39800 | 39650 | 39800 | 39650 | 9305 |
| 376 | 20230724 | 123200 | 411113891150 | 39700 | 39600 | 39700 | 39550 | 22462 |
| 377 | 20230724 | 123100 | 410224874200 | 39650 | 39700 | 39750 | 39600 | 10170 |
| 378 | 20230724 | 123000 | 409821299850 | 39700 | 39750 | 39800 | 39700 | 7988 |
| 379 | 20230724 | 122900 | 409503706700 | 39750 | 39800 | 39800 | 39700 | 10348 |
| 380 | 20230724 | 122800 | 409092208950 | 39800 | 39750 | 39800 | 39750 | 10567 |
| 381 | 20230724 | 122700 | 408671870600 | 39750 | 39800 | 39850 | 39750 | 6732 |
| 382 | 20230724 | 122600 | 408404102850 | 39850 | 39800 | 39850 | 39800 | 4975 |
| 383 | 20230724 | 122500 | 408206061050 | 39850 | 39800 | 39850 | 39750 | 13318 |
| 384 | 20230724 | 122400 | 407676059250 | 39800 | 39800 | 39950 | 39800 | 38984 |
| 385 | 20230724 | 122300 | 406121749850 | 39850 | 39800 | 39850 | 39750 | 10175 |
| 386 | 20230724 | 122200 | 405716680500 | 39800 | 39800 | 39850 | 39750 | 23014 |
| 387 | 20230724 | 122100 | 404800956600 | 39800 | 39750 | 39950 | 39650 | 66391 |
| 388 | 20230724 | 122000 | 402156123250 | 39700 | 39600 | 39750 | 39600 | 13860 |
| 389 | 20230724 | 121900 | 401605909500 | 39650 | 39600 | 39700 | 39500 | 11905 |
| 390 | 20230724 | 121800 | 401134116650 | 39550 | 39600 | 39600 | 39550 | 8034 |
| 391 | 20230724 | 121700 | 400816223550 | 39600 | 39550 | 39600 | 39500 | 6389 |
| 392 | 20230724 | 121600 | 400563322150 | 39500 | 39550 | 39600 | 39500 | 7976 |
| 393 | 20230724 | 121500 | 400247707750 | 39500 | 39450 | 39550 | 39450 | 21842 |
| 394 | 20230724 | 121400 | 399384809700 | 39450 | 39550 | 39550 | 39450 | 11494 |
| 395 | 20230724 | 121300 | 398930778800 | 39500 | 39550 | 39550 | 39450 | 10624 |
| 396 | 20230724 | 121200 | 398511121950 | 39500 | 39550 | 39600 | 39500 | 10425 |
| 397 | 20230724 | 121100 | 398098714400 | 39550 | 39550 | 39600 | 39400 | 39223 |
| 398 | 20230724 | 121000 | 396550099700 | 39550 | 39550 | 39600 | 39500 | 18757 |
| 399 | 20230724 | 120900 | 395808405550 | 39600 | 39700 | 39700 | 39550 | 29080 |
| 400 | 20230724 | 120800 | 394656800550 | 39700 | 39700 | 39750 | 39650 | 21804 |
| 401 | 20230724 | 120700 | 393791249500 | 39700 | 39800 | 39900 | 39650 | 24194 |
| 402 | 20230724 | 120600 | 392829233100 | 39800 | 39600 | 39950 | 39600 | 61153 |
| 403 | 20230724 | 120500 | 390393926950 | 39600 | 39600 | 39650 | 39600 | 9560 |
| 404 | 20230724 | 120400 | 390015237500 | 39650 | 39600 | 39650 | 39550 | 6496 |
| 405 | 20230724 | 120300 | 389757958700 | 39600 | 39600 | 39650 | 39550 | 15314 |
| 406 | 20230724 | 120200 | 389151859850 | 39550 | 39750 | 39750 | 39550 | 26518 |
| 407 | 20230724 | 120100 | 388101786850 | 39750 | 39650 | 39750 | 39650 | 17275 |
| 408 | 20230724 | 120000 | 387415839950 | 39600 | 39650 | 39650 | 39600 | 17769 |
| 409 | 20230724 | 115900 | 386711829250 | 39650 | 39750 | 39800 | 39600 | 19681 |
| 410 | 20230724 | 115800 | 385930520150 | 39700 | 39550 | 39800 | 39550 | 28312 |
| 411 | 20230724 | 115700 | 384808031000 | 39550 | 39700 | 39700 | 39550 | 33675 |
| 412 | 20230724 | 115600 | 383474701350 | 39650 | 39800 | 39850 | 39650 | 30983 |
| 413 | 20230724 | 115500 | 382244357300 | 39850 | 39750 | 39900 | 39750 | 28449 |
| 414 | 20230724 | 115400 | 381110645200 | 39750 | 39900 | 39950 | 39750 | 31414 |
| 415 | 20230724 | 115300 | 379858810700 | 39900 | 39750 | 39900 | 39700 | 40038 |
| 416 | 20230724 | 115200 | 378266537900 | 39750 | 39900 | 39900 | 39600 | 42525 |
| 417 | 20230724 | 115100 | 376576718000 | 39850 | 39950 | 40000 | 39800 | 56442 |
| 418 | 20230724 | 115000 | 374323233850 | 39950 | 39800 | 40000 | 39800 | 130551 |
| 419 | 20230724 | 114900 | 369106833550 | 39850 | 39850 | 39900 | 39700 | 48021 |
| 420 | 20230724 | 114800 | 367196097250 | 39850 | 39950 | 39950 | 39800 | 58480 |
| 421 | 20230724 | 114700 | 364862918550 | 39900 | 39800 | 39950 | 39750 | 150187 |
| 422 | 20230724 | 114600 | 358869452150 | 39800 | 39750 | 39850 | 39700 | 50240 |
| 423 | 20230724 | 114500 | 356869811950 | 39700 | 39800 | 39800 | 39650 | 53021 |
| 424 | 20230724 | 114400 | 354762796750 | 39800 | 39700 | 39800 | 39600 | 110515 |
| 425 | 20230724 | 114300 | 350371067200 | 39700 | 39650 | 39700 | 39450 | 80941 |
| 426 | 20230724 | 114200 | 347166873950 | 39600 | 39300 | 39650 | 39200 | 135766 |
| 427 | 20230724 | 114100 | 341811883300 | 39250 | 39300 | 39300 | 39200 | 27227 |
| 428 | 20230724 | 114000 | 340743514400 | 39300 | 39100 | 39350 | 39100 | 67913 |
| 429 | 20230724 | 113900 | 338079494200 | 39100 | 39150 | 39150 | 39100 | 17594 |
| 430 | 20230724 | 113800 | 337391109150 | 39100 | 39000 | 39150 | 39000 | 46836 |
| 431 | 20230724 | 113700 | 335560267250 | 39000 | 38950 | 39050 | 38850 | 18801 |
| 432 | 20230724 | 113600 | 334827730450 | 38900 | 38900 | 38950 | 38900 | 4678 |
| 433 | 20230724 | 113500 | 334645713900 | 38900 | 38950 | 38950 | 38850 | 6741 |
| 434 | 20230724 | 113400 | 334383459850 | 38950 | 38900 | 38950 | 38850 | 8647 |
| 435 | 20230724 | 113300 | 334047069100 | 38950 | 38950 | 38950 | 38900 | 4136 |
| 436 | 20230724 | 113200 | 333886106550 | 38950 | 39000 | 39000 | 38900 | 10484 |
| 437 | 20230724 | 113100 | 333477549850 | 39050 | 39050 | 39100 | 38950 | 20530 |
| 438 | 20230724 | 113000 | 332676552750 | 39050 | 38850 | 39050 | 38850 | 34042 |
| 439 | 20230724 | 112900 | 331350120200 | 38900 | 38850 | 38900 | 38800 | 5946 |
| 440 | 20230724 | 112800 | 331119069850 | 38850 | 38900 | 38900 | 38800 | 12749 |
| 441 | 20230724 | 112700 | 330623566350 | 38900 | 38850 | 38900 | 38800 | 11153 |
| 442 | 20230724 | 112600 | 330190318450 | 38850 | 38750 | 38850 | 38700 | 9471 |
| 443 | 20230724 | 112500 | 329822987000 | 38750 | 38800 | 38800 | 38700 | 15600 |
| 444 | 20230724 | 112400 | 329218593150 | 38800 | 38650 | 38850 | 38600 | 11688 |
| 445 | 20230724 | 112300 | 328765655750 | 38650 | 38700 | 38750 | 38600 | 18008 |
| 446 | 20230724 | 112200 | 328069930750 | 38700 | 38700 | 38750 | 38650 | 9566 |
| 447 | 20230724 | 112100 | 327699783050 | 38750 | 38750 | 38800 | 38700 | 12287 |
| 448 | 20230724 | 112000 | 327223924850 | 38750 | 38550 | 38750 | 38550 | 29967 |
| 449 | 20230724 | 111900 | 326065777650 | 38600 | 38650 | 38650 | 38550 | 26685 |
| 450 | 20230724 | 111800 | 325035604750 | 38650 | 38750 | 38750 | 38600 | 28959 |
| 451 | 20230724 | 111700 | 323916119700 | 38750 | 38700 | 38800 | 38650 | 19956 |
| 452 | 20230724 | 111600 | 323143195200 | 38700 | 38650 | 38700 | 38650 | 10964 |
| 453 | 20230724 | 111500 | 322719361800 | 38700 | 38650 | 38700 | 38600 | 24176 |
| 454 | 20230724 | 111400 | 321785187950 | 38650 | 38750 | 38750 | 38550 | 40931 |
| 455 | 20230724 | 111300 | 320204017900 | 38750 | 38700 | 38850 | 38550 | 55438 |
| 456 | 20230724 | 111200 | 318061936900 | 38700 | 39050 | 39050 | 38600 | 104137 |
| 457 | 20230724 | 111100 | 314027156550 | 39050 | 39100 | 39100 | 39000 | 28256 |
| 458 | 20230724 | 111000 | 312924332500 | 39050 | 39050 | 39100 | 39000 | 6787 |
| 459 | 20230724 | 110900 | 312659256350 | 39050 | 38950 | 39050 | 38950 | 12794 |
| 460 | 20230724 | 110800 | 312159925900 | 38950 | 38950 | 39000 | 38900 | 13103 |
| 461 | 20230724 | 110700 | 311649626600 | 38950 | 39100 | 39100 | 38950 | 10453 |
| 462 | 20230724 | 110600 | 311241838000 | 39050 | 39100 | 39150 | 39000 | 16678 |
| 463 | 20230724 | 110500 | 310590139650 | 39150 | 39100 | 39150 | 39100 | 13172 |
| 464 | 20230724 | 110400 | 310075039750 | 39150 | 39150 | 39200 | 39100 | 11254 |
| 465 | 20230724 | 110300 | 309634659750 | 39200 | 39300 | 39300 | 39150 | 20541 |
| 466 | 20230724 | 110200 | 308829103950 | 39250 | 39300 | 39300 | 39200 | 18955 |
| 467 | 20230724 | 110100 | 308084976650 | 39300 | 38950 | 39300 | 38950 | 30997 |
| 468 | 20230724 | 110000 | 306870513000 | 38950 | 39050 | 39100 | 38900 | 17603 |
| 469 | 20230724 | 105900 | 306184141150 | 39050 | 39100 | 39100 | 39000 | 6713 |
| 470 | 20230724 | 105800 | 305921936400 | 39050 | 39100 | 39100 | 38950 | 13986 |
| 471 | 20230724 | 105700 | 305376015550 | 39100 | 38900 | 39150 | 38850 | 24545 |
| 472 | 20230724 | 105600 | 304417610850 | 38950 | 38850 | 38950 | 38850 | 7679 |
| 473 | 20230724 | 105500 | 304119000200 | 38850 | 38850 | 38900 | 38800 | 13502 |
| 474 | 20230724 | 105400 | 303594334150 | 38850 | 38950 | 38950 | 38800 | 20102 |
| 475 | 20230724 | 105300 | 302813068900 | 38950 | 38850 | 39000 | 38800 | 20236 |
| 476 | 20230724 | 105200 | 302025861350 | 38850 | 38900 | 38950 | 38800 | 23245 |
| 477 | 20230724 | 105100 | 301122761450 | 38900 | 38950 | 39050 | 38900 | 13107 |
| 478 | 20230724 | 105000 | 300612286200 | 39000 | 38850 | 39050 | 38850 | 36697 |
| 479 | 20230724 | 104900 | 299184893850 | 38850 | 39000 | 39050 | 38850 | 35077 |
| 480 | 20230724 | 104800 | 297818789800 | 39000 | 39050 | 39050 | 39000 | 9076 |
| 481 | 20230724 | 104700 | 297464553100 | 39050 | 39150 | 39200 | 39000 | 29557 |
| 482 | 20230724 | 104600 | 296308591100 | 39100 | 39000 | 39150 | 38950 | 18263 |
| 483 | 20230724 | 104500 | 295595269850 | 38950 | 38850 | 39050 | 38850 | 27735 |
| 484 | 20230724 | 104400 | 294515133500 | 38900 | 38850 | 38950 | 38850 | 32159 |
| 485 | 20230724 | 104300 | 293264307150 | 38900 | 39000 | 39050 | 38850 | 41600 |
| 486 | 20230724 | 104200 | 291644060800 | 39000 | 39050 | 39100 | 39000 | 17224 |
| 487 | 20230724 | 104100 | 290971964100 | 39050 | 39050 | 39150 | 39000 | 34267 |
| 488 | 20230724 | 104000 | 289633321650 | 39050 | 39000 | 39100 | 39000 | 15985 |
| 489 | 20230724 | 103900 | 289009281800 | 39000 | 39050 | 39100 | 38950 | 63248 |
| 490 | 20230724 | 103800 | 286541649450 | 39050 | 39150 | 39200 | 39050 | 25169 |
| 491 | 20230724 | 103700 | 285557156000 | 39150 | 39200 | 39250 | 39150 | 12980 |
| 492 | 20230724 | 103600 | 285048617800 | 39200 | 39100 | 39250 | 39050 | 23112 |
| 493 | 20230724 | 103500 | 284143052850 | 39100 | 39250 | 39250 | 39050 | 70827 |
| 494 | 20230724 | 103400 | 281370985100 | 39250 | 39450 | 39450 | 39200 | 46560 |
| 495 | 20230724 | 103300 | 279540765250 | 39450 | 39550 | 39600 | 39400 | 27496 |
| 496 | 20230724 | 103200 | 278454088200 | 39550 | 39450 | 39550 | 39400 | 28455 |
| 497 | 20230724 | 103100 | 277330455850 | 39500 | 39300 | 39500 | 39200 | 36385 |
| 498 | 20230724 | 103000 | 275899439850 | 39350 | 39400 | 39400 | 39300 | 29116 |
| 499 | 20230724 | 102900 | 274754142250 | 39350 | 39400 | 39450 | 39350 | 25267 |
| 500 | 20230724 | 102800 | 273758729700 | 39400 | 39400 | 39500 | 39350 | 35154 |
| 501 | 20230724 | 102700 | 272372983750 | 39450 | 39300 | 39450 | 39300 | 34464 |
| 502 | 20230724 | 102600 | 271016088700 | 39300 | 39400 | 39450 | 39250 | 44492 |
| 503 | 20230724 | 102500 | 269266048550 | 39350 | 39350 | 39450 | 39200 | 53616 |
| 504 | 20230724 | 102400 | 267159075500 | 39350 | 39500 | 39500 | 39300 | 37013 |
| 505 | 20230724 | 102300 | 265701815400 | 39450 | 39400 | 39700 | 39350 | 49089 |
| 506 | 20230724 | 102200 | 263762917800 | 39400 | 39600 | 39650 | 39200 | 106858 |
| 507 | 20230724 | 102100 | 259553958150 | 39600 | 39750 | 39800 | 39550 | 43405 |
| 508 | 20230724 | 102000 | 257833729350 | 39700 | 39500 | 39750 | 39450 | 39370 |
| 509 | 20230724 | 101900 | 256275007850 | 39500 | 39850 | 39900 | 39450 | 102800 |
| 510 | 20230724 | 101800 | 252195005650 | 39800 | 39900 | 39950 | 39700 | 69910 |
| 511 | 20230724 | 101700 | 249412186400 | 39900 | 39750 | 39900 | 39700 | 47420 |
| 512 | 20230724 | 101600 | 247525030750 | 39800 | 39650 | 39950 | 39650 | 90133 |
| 513 | 20230724 | 101500 | 243934615050 | 39650 | 39700 | 39950 | 39600 | 190031 |
| 514 | 20230724 | 101400 | 236369308150 | 39700 | 39500 | 39750 | 39400 | 132708 |
| 515 | 20230724 | 101300 | 231113736050 | 39500 | 39500 | 39550 | 39350 | 88089 |
| 516 | 20230724 | 101200 | 227636795700 | 39450 | 39350 | 39500 | 39250 | 63204 |
| 517 | 20230724 | 101100 | 225149045050 | 39350 | 39200 | 39500 | 39200 | 78457 |
| 518 | 20230724 | 101000 | 222061135950 | 39300 | 39300 | 39500 | 39200 | 155944 |
| 519 | 20230724 | 100900 | 215924234700 | 39300 | 39550 | 39600 | 39150 | 126110 |
| 520 | 20230724 | 100800 | 210963125000 | 39550 | 38900 | 39600 | 38800 | 469205 |
| 521 | 20230724 | 100700 | 192560723750 | 38900 | 38550 | 38900 | 38500 | 38603 |
| 522 | 20230724 | 100600 | 191064221400 | 38500 | 38750 | 38800 | 38500 | 16772 |
| 523 | 20230724 | 100500 | 190417143950 | 38750 | 38800 | 38850 | 38650 | 38181 |
| 524 | 20230724 | 100400 | 188936042000 | 38800 | 38450 | 38850 | 38450 | 57065 |
| 525 | 20230724 | 100300 | 186726541400 | 38450 | 38550 | 38600 | 38450 | 13089 |
| 526 | 20230724 | 100200 | 186222385600 | 38550 | 38550 | 38600 | 38500 | 14531 |
| 527 | 20230724 | 100100 | 185662384050 | 38550 | 38450 | 38600 | 38400 | 31930 |
| 528 | 20230724 | 100000 | 184433282650 | 38450 | 38550 | 38600 | 38450 | 45343 |
| 529 | 20230724 | 095900 | 182687718400 | 38600 | 38750 | 38850 | 38550 | 17345 |
| 530 | 20230724 | 095800 | 182017402250 | 38800 | 38650 | 38850 | 38600 | 29110 |
| 531 | 20230724 | 095700 | 180889219050 | 38700 | 38650 | 38700 | 38650 | 11124 |
| 532 | 20230724 | 095600 | 180459056650 | 38700 | 38700 | 38800 | 38600 | 17465 |
| 533 | 20230724 | 095500 | 179782922400 | 38650 | 38550 | 38700 | 38500 | 23979 |
| 534 | 20230724 | 095400 | 178857394000 | 38500 | 38650 | 38700 | 38500 | 60515 |
| 535 | 20230724 | 095300 | 176524148700 | 38650 | 38900 | 38950 | 38650 | 52319 |
| 536 | 20230724 | 095200 | 174494943950 | 38850 | 38850 | 38950 | 38850 | 27991 |
| 537 | 20230724 | 095100 | 173406364400 | 38850 | 38700 | 38900 | 38700 | 32830 |
| 538 | 20230724 | 095000 | 172132734050 | 38700 | 38900 | 39050 | 38700 | 33422 |
| 539 | 20230724 | 094900 | 170836174000 | 38900 | 38700 | 39050 | 38600 | 118541 |
| 540 | 20230724 | 094800 | 166228925650 | 38700 | 38850 | 38900 | 38700 | 25219 |
| 541 | 20230724 | 094700 | 165250675300 | 38900 | 38900 | 38950 | 38800 | 31643 |
| 542 | 20230724 | 094600 | 164020193950 | 38900 | 38700 | 38950 | 38650 | 50829 |
| 543 | 20230724 | 094500 | 162047675650 | 38650 | 38750 | 38800 | 38600 | 28147 |
| 544 | 20230724 | 094400 | 160958883800 | 38750 | 38950 | 39000 | 38550 | 62984 |
| 545 | 20230724 | 094300 | 158513695250 | 39000 | 38700 | 39000 | 38650 | 74113 |
| 546 | 20230724 | 094200 | 155632457150 | 38700 | 38450 | 38750 | 38400 | 50891 |
| 547 | 20230724 | 094100 | 153669137600 | 38500 | 38700 | 38850 | 38500 | 113873 |
| 548 | 20230724 | 094000 | 149266829200 | 38700 | 38850 | 38950 | 38700 | 73609 |
| 549 | 20230724 | 093900 | 146410066400 | 38900 | 38700 | 39150 | 38650 | 262279 |
| 550 | 20230724 | 093800 | 136191560950 | 38700 | 38750 | 38850 | 38600 | 102049 |
| 551 | 20230724 | 093700 | 132239157850 | 38850 | 38550 | 38900 | 38500 | 145394 |
| 552 | 20230724 | 093600 | 126605308700 | 38600 | 38400 | 38600 | 38300 | 96886 |
| 553 | 20230724 | 093500 | 122883411200 | 38400 | 38550 | 38800 | 38350 | 138186 |
| 554 | 20230724 | 093400 | 117550772950 | 38600 | 38750 | 38900 | 38500 | 163267 |
| 555 | 20230724 | 093300 | 111232060000 | 38750 | 38200 | 39000 | 38200 | 416573 |
| 556 | 20230724 | 093200 | 95122123200 | 38200 | 37650 | 38250 | 37600 | 234719 |
| 557 | 20230724 | 093100 | 86231427550 | 37650 | 37350 | 37650 | 37300 | 82191 |
| 558 | 20230724 | 093000 | 83148213600 | 37350 | 37150 | 37350 | 37100 | 24139 |
| 559 | 20230724 | 092900 | 82249049500 | 37200 | 37050 | 37200 | 37050 | 13759 |
| 560 | 20230724 | 092800 | 81738493700 | 37050 | 37100 | 37100 | 36950 | 29051 |
| 561 | 20230724 | 092700 | 80662775150 | 37100 | 37100 | 37150 | 37050 | 10255 |
| 562 | 20230724 | 092600 | 80282531950 | 37100 | 36850 | 37150 | 36850 | 26382 |
| 563 | 20230724 | 092500 | 79306320300 | 36850 | 36950 | 37000 | 36850 | 55364 |
| 564 | 20230724 | 092400 | 77262616000 | 36950 | 37050 | 37100 | 36950 | 34667 |
| 565 | 20230724 | 092300 | 75979893850 | 37100 | 37100 | 37150 | 37050 | 28864 |
| 566 | 20230724 | 092200 | 74909642600 | 37100 | 37150 | 37200 | 37050 | 24903 |
| 567 | 20230724 | 092100 | 73985986950 | 37150 | 37250 | 37300 | 37150 | 23608 |
| 568 | 20230724 | 092000 | 73106944350 | 37300 | 37050 | 37300 | 37050 | 28532 |
| 569 | 20230724 | 091900 | 72045786200 | 37100 | 37000 | 37100 | 37000 | 18357 |
| 570 | 20230724 | 091800 | 71365505250 | 37000 | 37200 | 37250 | 36900 | 94854 |
| 571 | 20230724 | 091700 | 67851443450 | 37200 | 37350 | 37400 | 37200 | 30518 |
| 572 | 20230724 | 091600 | 66713592650 | 37350 | 37500 | 37550 | 37300 | 37276 |
| 573 | 20230724 | 091500 | 65318334300 | 37500 | 37550 | 37650 | 37500 | 39013 |
| 574 | 20230724 | 091400 | 63853761250 | 37600 | 37450 | 37650 | 37450 | 37616 |
| 575 | 20230724 | 091300 | 62441074800 | 37400 | 37550 | 37650 | 37350 | 63569 |
| 576 | 20230724 | 091200 | 60058870100 | 37550 | 37750 | 37750 | 37500 | 72773 |
| 577 | 20230724 | 091100 | 57318064150 | 37700 | 37200 | 37750 | 37150 | 102376 |
| 578 | 20230724 | 091000 | 53474928250 | 37200 | 37550 | 37550 | 37200 | 74127 |
| 579 | 20230724 | 090900 | 50704414800 | 37550 | 37350 | 37550 | 37250 | 75358 |
| 580 | 20230724 | 090800 | 47885162800 | 37350 | 36850 | 37400 | 36700 | 97663 |
| 581 | 20230724 | 090700 | 44274710800 | 36850 | 37100 | 37100 | 36850 | 77025 |
| 582 | 20230724 | 090600 | 41426920000 | 37100 | 37000 | 37200 | 36950 | 59258 |
| 583 | 20230724 | 090500 | 39229435450 | 37000 | 36950 | 37100 | 36800 | 90309 |
| 584 | 20230724 | 090400 | 35893269900 | 36950 | 37400 | 37450 | 36950 | 78837 |
| 585 | 20230724 | 090300 | 32962472000 | 37350 | 37350 | 37400 | 36850 | 160592 |
| 586 | 20230724 | 090200 | 27003910650 | 37350 | 37400 | 37550 | 37200 | 131423 |
| 587 | 20230724 | 090100 | 22095502550 | 37350 | 37600 | 37800 | 37350 | 256200 |
| 588 | 20230724 | 090000 | 12447414700 | 37600 | 37550 | 37750 | 37450 | 330921 |