33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 3 | 20230724 | 190100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230724 | 190000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230724 | 185900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230724 | 185800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230724 | 185700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230724 | 185600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230724 | 185500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230724 | 185400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230724 | 185300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230724 | 185200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230724 | 185100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230724 | 185000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230724 | 184900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230724 | 184800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230724 | 184700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230724 | 184600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230724 | 184500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230724 | 184400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230724 | 184300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230724 | 184200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230724 | 184100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230724 | 184000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230724 | 183900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230724 | 183800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230724 | 183700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230724 | 183600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230724 | 183500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230724 | 183400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230724 | 183300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230724 | 183200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 33 | 20230724 | 183100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230724 | 183000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230724 | 182900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230724 | 182800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230724 | 182700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230724 | 182600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230724 | 182500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230724 | 182400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230724 | 182300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230724 | 182200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230724 | 182100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230724 | 182000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230724 | 181900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230724 | 181800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230724 | 181700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230724 | 181600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230724 | 181500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230724 | 181400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230724 | 181300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230724 | 181200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230724 | 181100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230724 | 181000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230724 | 180900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230724 | 180800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230724 | 180700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230724 | 180600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230724 | 180500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230724 | 180400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230724 | 180300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230724 | 180200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 63 | 20230724 | 180100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230724 | 180000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230724 | 175900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230724 | 175800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230724 | 175700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230724 | 175600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230724 | 175500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230724 | 175400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230724 | 175300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230724 | 175200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230724 | 175100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230724 | 175000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230724 | 174900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230724 | 174800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230724 | 174700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230724 | 174600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230724 | 174500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230724 | 174400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230724 | 174300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230724 | 174200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230724 | 174100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230724 | 174000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230724 | 173900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230724 | 173800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230724 | 173700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230724 | 173600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230724 | 173500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230724 | 173400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230724 | 173300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230724 | 173200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 93 | 20230724 | 173100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230724 | 173000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230724 | 172900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230724 | 172800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230724 | 172700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230724 | 172600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230724 | 172500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230724 | 172400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230724 | 172300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230724 | 172200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230724 | 172100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230724 | 172000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230724 | 171900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230724 | 171800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230724 | 171700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230724 | 171600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230724 | 171500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230724 | 171400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230724 | 171300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230724 | 171200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230724 | 171100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230724 | 171000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230724 | 170900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230724 | 170800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230724 | 170700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230724 | 170600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230724 | 170500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230724 | 170400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230724 | 170300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230724 | 170200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 123 | 20230724 | 170100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230724 | 170000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230724 | 165900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230724 | 165800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230724 | 165700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230724 | 165600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230724 | 165500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230724 | 165400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230724 | 165300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230724 | 165200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230724 | 165100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230724 | 165000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230724 | 164900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230724 | 164800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230724 | 164700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230724 | 164600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230724 | 164500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230724 | 164400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230724 | 164300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230724 | 164200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230724 | 164100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230724 | 164000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230724 | 163900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230724 | 163800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230724 | 163700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230724 | 163600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230724 | 163500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230724 | 163400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230724 | 163300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230724 | 163200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 153 | 20230724 | 163100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230724 | 163000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230724 | 162900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230724 | 162800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230724 | 162700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230724 | 162600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230724 | 162500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230724 | 162400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230724 | 162300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230724 | 162200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230724 | 162100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230724 | 162000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230724 | 161900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230724 | 161800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230724 | 161700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230724 | 161600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230724 | 161500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230724 | 161400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230724 | 161300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230724 | 161200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230724 | 161100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230724 | 161000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230724 | 160900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230724 | 160800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230724 | 160700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230724 | 160600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230724 | 160500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230724 | 160400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230724 | 160300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230724 | 160200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 183 | 20230724 | 160100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230724 | 160000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230724 | 155900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230724 | 155800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230724 | 155700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230724 | 155600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230724 | 155500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230724 | 155400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230724 | 155300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230724 | 155200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230724 | 155100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230724 | 155000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230724 | 154900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230724 | 154800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230724 | 154700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230724 | 154600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230724 | 154500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230724 | 154400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230724 | 154300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230724 | 154200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230724 | 154100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230724 | 154000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230724 | 153900 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230724 | 153800 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230724 | 153700 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230724 | 153600 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230724 | 153500 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230724 | 153400 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230724 | 153300 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230724 | 153200 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 213 | 20230724 | 153100 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230724 | 153000 | 41483319500 | 32300 | 32300 | 32300 | 32300 | 25081 |
| 215 | 20230724 | 152900 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20230724 | 152800 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20230724 | 152700 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20230724 | 152600 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20230724 | 152500 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20230724 | 152400 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20230724 | 152300 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20230724 | 152200 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20230724 | 152100 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20230724 | 152000 | 40673203200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20230724 | 151900 | 40673203200 | 32450 | 32450 | 32450 | 32400 | 6442 |
| 226 | 20230724 | 151800 | 40464285250 | 32450 | 32400 | 32450 | 32400 | 1885 |
| 227 | 20230724 | 151700 | 40403182050 | 32450 | 32400 | 32450 | 32400 | 2231 |
| 228 | 20230724 | 151600 | 40330882500 | 32400 | 32450 | 32450 | 32400 | 4259 |
| 229 | 20230724 | 151500 | 40192822100 | 32400 | 32400 | 32450 | 32400 | 2742 |
| 230 | 20230724 | 151400 | 40103918200 | 32450 | 32450 | 32450 | 32400 | 2697 |
| 231 | 20230724 | 151300 | 40016477200 | 32450 | 32400 | 32450 | 32400 | 1279 |
| 232 | 20230724 | 151200 | 39974993850 | 32450 | 32400 | 32450 | 32400 | 9235 |
| 233 | 20230724 | 151100 | 39675430500 | 32400 | 32400 | 32400 | 32350 | 2026 |
| 234 | 20230724 | 151000 | 39609827500 | 32400 | 32450 | 32450 | 32400 | 5452 |
| 235 | 20230724 | 150900 | 39433182550 | 32450 | 32450 | 32450 | 32400 | 165 |
| 236 | 20230724 | 150800 | 39427830150 | 32450 | 32400 | 32450 | 32350 | 2934 |
| 237 | 20230724 | 150700 | 39332764150 | 32400 | 32400 | 32400 | 32350 | 4103 |
| 238 | 20230724 | 150600 | 39199828200 | 32400 | 32350 | 32400 | 32300 | 4058 |
| 239 | 20230724 | 150500 | 39068563600 | 32350 | 32350 | 32350 | 32300 | 821 |
| 240 | 20230724 | 150400 | 39042021900 | 32350 | 32300 | 32350 | 32300 | 4221 |
| 241 | 20230724 | 150300 | 38905614100 | 32350 | 32300 | 32350 | 32300 | 2530 |
| 242 | 20230724 | 150200 | 38823815350 | 32300 | 32300 | 32350 | 32300 | 133 |
| 243 | 20230724 | 150100 | 38819518200 | 32300 | 32300 | 32300 | 32250 | 4331 |
| 244 | 20230724 | 150000 | 38679672000 | 32250 | 32250 | 32300 | 32250 | 2125 |
| 245 | 20230724 | 145900 | 38611140400 | 32250 | 32250 | 32300 | 32200 | 12109 |
| 246 | 20230724 | 145800 | 38220778250 | 32250 | 32250 | 32300 | 32250 | 2458 |
| 247 | 20230724 | 145700 | 38141455300 | 32250 | 32300 | 32300 | 32250 | 1383 |
| 248 | 20230724 | 145600 | 38096816950 | 32250 | 32300 | 32300 | 32250 | 469 |
| 249 | 20230724 | 145500 | 38081678350 | 32250 | 32350 | 32400 | 32250 | 3918 |
| 250 | 20230724 | 145400 | 37955105950 | 32350 | 32350 | 32400 | 32350 | 1129 |
| 251 | 20230724 | 145300 | 37918580800 | 32350 | 32400 | 32400 | 32350 | 3037 |
| 252 | 20230724 | 145200 | 37820329100 | 32400 | 32400 | 32400 | 32350 | 300 |
| 253 | 20230724 | 145100 | 37810609150 | 32400 | 32400 | 32400 | 32350 | 305 |
| 254 | 20230724 | 145000 | 37800741050 | 32350 | 32400 | 32400 | 32350 | 536 |
| 255 | 20230724 | 144900 | 37783385950 | 32400 | 32400 | 32400 | 32350 | 199 |
| 256 | 20230724 | 144800 | 37776946100 | 32350 | 32350 | 32400 | 32350 | 652 |
| 257 | 20230724 | 144700 | 37755833650 | 32400 | 32400 | 32450 | 32400 | 3010 |
| 258 | 20230724 | 144600 | 37658308750 | 32400 | 32400 | 32450 | 32400 | 233 |
| 259 | 20230724 | 144500 | 37650757850 | 32400 | 32450 | 32450 | 32400 | 1755 |
| 260 | 20230724 | 144400 | 37593882800 | 32450 | 32450 | 32450 | 32400 | 585 |
| 261 | 20230724 | 144300 | 37574902150 | 32450 | 32400 | 32450 | 32400 | 1211 |
| 262 | 20230724 | 144200 | 37535652350 | 32400 | 32450 | 32450 | 32400 | 732 |
| 263 | 20230724 | 144100 | 37511902600 | 32450 | 32400 | 32450 | 32400 | 1246 |
| 264 | 20230724 | 144000 | 37471509850 | 32450 | 32450 | 32500 | 32450 | 3172 |
| 265 | 20230724 | 143900 | 37368576550 | 32450 | 32500 | 32500 | 32450 | 355 |
| 266 | 20230724 | 143800 | 37357042300 | 32450 | 32450 | 32500 | 32450 | 583 |
| 267 | 20230724 | 143700 | 37338115300 | 32450 | 32450 | 32500 | 32450 | 745 |
| 268 | 20230724 | 143600 | 37313937700 | 32500 | 32450 | 32500 | 32450 | 424 |
| 269 | 20230724 | 143500 | 37300170700 | 32500 | 32450 | 32500 | 32450 | 1199 |
| 270 | 20230724 | 143400 | 37261232150 | 32500 | 32450 | 32500 | 32450 | 1887 |
| 271 | 20230724 | 143300 | 37199986100 | 32500 | 32450 | 32500 | 32450 | 506 |
| 272 | 20230724 | 143200 | 37183550550 | 32500 | 32500 | 32550 | 32450 | 2926 |
| 273 | 20230724 | 143100 | 37088460650 | 32550 | 32500 | 32550 | 32500 | 896 |
| 274 | 20230724 | 143000 | 37059312150 | 32550 | 32550 | 32600 | 32500 | 1733 |
| 275 | 20230724 | 142900 | 37002919150 | 32600 | 32600 | 32600 | 32550 | 441 |
| 276 | 20230724 | 142800 | 36988555950 | 32600 | 32550 | 32600 | 32550 | 17 |
| 277 | 20230724 | 142700 | 36988001950 | 32600 | 32550 | 32600 | 32550 | 2699 |
| 278 | 20230724 | 142600 | 36900145450 | 32600 | 32550 | 32600 | 32500 | 2974 |
| 279 | 20230724 | 142500 | 36803334500 | 32550 | 32500 | 32550 | 32500 | 134 |
| 280 | 20230724 | 142400 | 36798976450 | 32550 | 32500 | 32550 | 32450 | 2885 |
| 281 | 20230724 | 142300 | 36705238000 | 32500 | 32450 | 32500 | 32450 | 62 |
| 282 | 20230724 | 142200 | 36703224850 | 32450 | 32500 | 32500 | 32450 | 868 |
| 283 | 20230724 | 142100 | 36675042550 | 32500 | 32500 | 32500 | 32500 | 3209 |
| 284 | 20230724 | 142000 | 36570750050 | 32500 | 32550 | 32550 | 32500 | 2631 |
| 285 | 20230724 | 141900 | 36485232350 | 32550 | 32550 | 32550 | 32500 | 509 |
| 286 | 20230724 | 141800 | 36468684400 | 32500 | 32500 | 32550 | 32500 | 2743 |
| 287 | 20230724 | 141700 | 36379452700 | 32500 | 32500 | 32550 | 32450 | 1772 |
| 288 | 20230724 | 141600 | 36321865300 | 32450 | 32500 | 32500 | 32450 | 191 |
| 289 | 20230724 | 141500 | 36315657900 | 32500 | 32450 | 32500 | 32450 | 446 |
| 290 | 20230724 | 141400 | 36301175200 | 32500 | 32550 | 32550 | 32500 | 1989 |
| 291 | 20230724 | 141300 | 36236529200 | 32500 | 32550 | 32550 | 32500 | 811 |
| 292 | 20230724 | 141200 | 36210131450 | 32550 | 32500 | 32550 | 32500 | 875 |
| 293 | 20230724 | 141100 | 36181685050 | 32500 | 32350 | 32500 | 32300 | 1572 |
| 294 | 20230724 | 141000 | 36130724050 | 32350 | 32400 | 32400 | 32300 | 4689 |
| 295 | 20230724 | 140900 | 35979139100 | 32400 | 32350 | 32400 | 32350 | 923 |
| 296 | 20230724 | 140800 | 35949280000 | 32350 | 32400 | 32400 | 32350 | 2347 |
| 297 | 20230724 | 140700 | 35873325450 | 32400 | 32500 | 32500 | 32400 | 1565 |
| 298 | 20230724 | 140600 | 35822551900 | 32450 | 32450 | 32500 | 32400 | 2376 |
| 299 | 20230724 | 140500 | 35745463900 | 32450 | 32400 | 32450 | 32400 | 264 |
| 300 | 20230724 | 140400 | 35736908300 | 32400 | 32450 | 32450 | 32400 | 1580 |
| 301 | 20230724 | 140300 | 35685696300 | 32400 | 32400 | 32400 | 32400 | 56 |
| 302 | 20230724 | 140200 | 35683881900 | 32400 | 32400 | 32450 | 32400 | 1242 |
| 303 | 20230724 | 140100 | 35643641050 | 32450 | 32450 | 32450 | 32400 | 431 |
| 304 | 20230724 | 140000 | 35629663950 | 32450 | 32400 | 32450 | 32400 | 895 |
| 305 | 20230724 | 135900 | 35600634150 | 32400 | 32400 | 32450 | 32400 | 2051 |
| 306 | 20230724 | 135800 | 35534179300 | 32450 | 32450 | 32450 | 32400 | 1872 |
| 307 | 20230724 | 135700 | 35473509750 | 32450 | 32450 | 32450 | 32400 | 721 |
| 308 | 20230724 | 135600 | 35450115950 | 32450 | 32450 | 32500 | 32450 | 1671 |
| 309 | 20230724 | 135500 | 35395891400 | 32450 | 32400 | 32450 | 32400 | 1560 |
| 310 | 20230724 | 135400 | 35345273350 | 32400 | 32450 | 32450 | 32400 | 98 |
| 311 | 20230724 | 135300 | 35342095250 | 32400 | 32400 | 32400 | 32350 | 2175 |
| 312 | 20230724 | 135200 | 35271632350 | 32400 | 32350 | 32400 | 32300 | 981 |
| 313 | 20230724 | 135100 | 35239914100 | 32300 | 32300 | 32350 | 32250 | 2772 |
| 314 | 20230724 | 135000 | 35150323750 | 32300 | 32300 | 32300 | 32250 | 1090 |
| 315 | 20230724 | 134900 | 35115132750 | 32300 | 32350 | 32350 | 32250 | 2772 |
| 316 | 20230724 | 134800 | 35025636850 | 32350 | 32400 | 32400 | 32300 | 1357 |
| 317 | 20230724 | 134700 | 34981733200 | 32350 | 32400 | 32400 | 32350 | 2564 |
| 318 | 20230724 | 134600 | 34898663150 | 32400 | 32400 | 32400 | 32350 | 679 |
| 319 | 20230724 | 134500 | 34876679050 | 32400 | 32450 | 32450 | 32350 | 1641 |
| 320 | 20230724 | 134400 | 34823508700 | 32450 | 32450 | 32450 | 32400 | 2753 |
| 321 | 20230724 | 134300 | 34734187750 | 32450 | 32450 | 32500 | 32450 | 3205 |
| 322 | 20230724 | 134200 | 34630166200 | 32500 | 32550 | 32550 | 32450 | 3426 |
| 323 | 20230724 | 134100 | 34518881950 | 32550 | 32550 | 32600 | 32550 | 3943 |
| 324 | 20230724 | 134000 | 34390536300 | 32550 | 32500 | 32600 | 32500 | 3872 |
| 325 | 20230724 | 133900 | 34264533900 | 32500 | 32500 | 32500 | 32450 | 2793 |
| 326 | 20230724 | 133800 | 34173789800 | 32500 | 32450 | 32550 | 32450 | 2364 |
| 327 | 20230724 | 133700 | 34096941000 | 32500 | 32550 | 32550 | 32500 | 3043 |
| 328 | 20230724 | 133600 | 33998022050 | 32550 | 32500 | 32600 | 32500 | 4359 |
| 329 | 20230724 | 133500 | 33856172000 | 32500 | 32400 | 32500 | 32400 | 6716 |
| 330 | 20230724 | 133400 | 33638373500 | 32350 | 32400 | 32400 | 32350 | 954 |
| 331 | 20230724 | 133300 | 33607497350 | 32400 | 32350 | 32400 | 32300 | 2811 |
| 332 | 20230724 | 133200 | 33516558250 | 32300 | 32300 | 32300 | 32200 | 3213 |
| 333 | 20230724 | 133100 | 33412874150 | 32250 | 32200 | 32250 | 32200 | 1257 |
| 334 | 20230724 | 133000 | 33372343350 | 32200 | 32200 | 32250 | 32200 | 434 |
| 335 | 20230724 | 132900 | 33358366400 | 32250 | 32250 | 32250 | 32200 | 450 |
| 336 | 20230724 | 132800 | 33343853950 | 32250 | 32300 | 32300 | 32250 | 1034 |
| 337 | 20230724 | 132700 | 33310507350 | 32300 | 32250 | 32300 | 32200 | 1838 |
| 338 | 20230724 | 132600 | 33251232850 | 32200 | 32200 | 32200 | 32200 | 3148 |
| 339 | 20230724 | 132500 | 33149867250 | 32200 | 32250 | 32300 | 32200 | 4213 |
| 340 | 20230724 | 132400 | 33013935000 | 32250 | 32300 | 32300 | 32250 | 702 |
| 341 | 20230724 | 132300 | 32991286500 | 32300 | 32250 | 32300 | 32250 | 1136 |
| 342 | 20230724 | 132200 | 32954600000 | 32300 | 32300 | 32300 | 32250 | 281 |
| 343 | 20230724 | 132100 | 32945526800 | 32250 | 32250 | 32300 | 32200 | 4650 |
| 344 | 20230724 | 132000 | 32795545900 | 32200 | 32200 | 32250 | 32200 | 7619 |
| 345 | 20230724 | 131900 | 32550214000 | 32200 | 32200 | 32200 | 32150 | 1472 |
| 346 | 20230724 | 131800 | 32502877050 | 32200 | 32150 | 32200 | 32150 | 984 |
| 347 | 20230724 | 131700 | 32471240400 | 32200 | 32150 | 32200 | 32150 | 1588 |
| 348 | 20230724 | 131600 | 32420171300 | 32150 | 32150 | 32200 | 32150 | 1422 |
| 349 | 20230724 | 131500 | 32374442100 | 32150 | 32150 | 32200 | 32150 | 1330 |
| 350 | 20230724 | 131400 | 32331647500 | 32150 | 32200 | 32200 | 32150 | 722 |
| 351 | 20230724 | 131300 | 32308412300 | 32200 | 32150 | 32200 | 32150 | 343 |
| 352 | 20230724 | 131200 | 32297372700 | 32150 | 32150 | 32200 | 32150 | 560 |
| 353 | 20230724 | 131100 | 32279363550 | 32200 | 32200 | 32200 | 32150 | 1811 |
| 354 | 20230724 | 131000 | 32221133350 | 32150 | 32150 | 32200 | 32150 | 893 |
| 355 | 20230724 | 130900 | 32192423300 | 32150 | 32150 | 32200 | 32150 | 2106 |
| 356 | 20230724 | 130800 | 32124710100 | 32150 | 32200 | 32200 | 32150 | 831 |
| 357 | 20230724 | 130700 | 32097990800 | 32200 | 32200 | 32200 | 32150 | 4887 |
| 358 | 20230724 | 130600 | 31940797900 | 32200 | 32200 | 32250 | 32200 | 2688 |
| 359 | 20230724 | 130500 | 31854243400 | 32200 | 32250 | 32250 | 32200 | 1179 |
| 360 | 20230724 | 130400 | 31816278450 | 32250 | 32250 | 32250 | 32200 | 1333 |
| 361 | 20230724 | 130300 | 31773315900 | 32200 | 32250 | 32250 | 32200 | 2103 |
| 362 | 20230724 | 130200 | 31705593150 | 32250 | 32250 | 32250 | 32200 | 722 |
| 363 | 20230724 | 130100 | 31682330450 | 32250 | 32300 | 32300 | 32200 | 554 |
| 364 | 20230724 | 130000 | 31664480050 | 32250 | 32250 | 32300 | 32250 | 129 |
| 365 | 20230724 | 125900 | 31660319500 | 32250 | 32200 | 32250 | 32200 | 1342 |
| 366 | 20230724 | 125800 | 31617070700 | 32250 | 32250 | 32300 | 32200 | 3867 |
| 367 | 20230724 | 125700 | 31492527900 | 32250 | 32250 | 32300 | 32250 | 451 |
| 368 | 20230724 | 125600 | 31477979900 | 32300 | 32250 | 32300 | 32250 | 481 |
| 369 | 20230724 | 125500 | 31462467550 | 32250 | 32250 | 32300 | 32250 | 587 |
| 370 | 20230724 | 125400 | 31443531950 | 32250 | 32250 | 32250 | 32200 | 1495 |
| 371 | 20230724 | 125300 | 31395318650 | 32200 | 32250 | 32300 | 32200 | 1262 |
| 372 | 20230724 | 125200 | 31354627250 | 32250 | 32250 | 32300 | 32250 | 322 |
| 373 | 20230724 | 125100 | 31344242600 | 32250 | 32250 | 32300 | 32250 | 790 |
| 374 | 20230724 | 125000 | 31318765000 | 32250 | 32250 | 32250 | 32200 | 926 |
| 375 | 20230724 | 124900 | 31288928900 | 32250 | 32250 | 32250 | 32200 | 1107 |
| 376 | 20230724 | 124800 | 31253253800 | 32250 | 32300 | 32300 | 32200 | 535 |
| 377 | 20230724 | 124700 | 31236005950 | 32250 | 32300 | 32300 | 32200 | 908 |
| 378 | 20230724 | 124600 | 31206723250 | 32250 | 32250 | 32300 | 32200 | 1273 |
| 379 | 20230724 | 124500 | 31165683800 | 32250 | 32250 | 32250 | 32250 | 1489 |
| 380 | 20230724 | 124400 | 31117663550 | 32300 | 32300 | 32300 | 32250 | 1510 |
| 381 | 20230724 | 124300 | 31068935050 | 32300 | 32300 | 32300 | 32250 | 644 |
| 382 | 20230724 | 124200 | 31048133900 | 32300 | 32300 | 32300 | 32250 | 2145 |
| 383 | 20230724 | 124100 | 30978898750 | 32300 | 32300 | 32300 | 32250 | 120 |
| 384 | 20230724 | 124000 | 30975022800 | 32300 | 32250 | 32300 | 32250 | 1355 |
| 385 | 20230724 | 123900 | 30931320650 | 32250 | 32300 | 32300 | 32250 | 1854 |
| 386 | 20230724 | 123800 | 30871448800 | 32300 | 32350 | 32350 | 32300 | 449 |
| 387 | 20230724 | 123700 | 30856945700 | 32350 | 32350 | 32350 | 32300 | 734 |
| 388 | 20230724 | 123600 | 30833237300 | 32300 | 32300 | 32350 | 32300 | 256 |
| 389 | 20230724 | 123500 | 30824958200 | 32350 | 32250 | 32350 | 32250 | 731 |
| 390 | 20230724 | 123400 | 30801344950 | 32250 | 32350 | 32350 | 32250 | 4547 |
| 391 | 20230724 | 123300 | 30654674600 | 32350 | 32350 | 32350 | 32250 | 2286 |
| 392 | 20230724 | 123200 | 30580834000 | 32350 | 32400 | 32400 | 32350 | 703 |
| 393 | 20230724 | 123100 | 30558091850 | 32350 | 32350 | 32400 | 32350 | 298 |
| 394 | 20230724 | 123000 | 30548448450 | 32350 | 32400 | 32400 | 32350 | 80 |
| 395 | 20230724 | 122900 | 30545860350 | 32400 | 32350 | 32400 | 32350 | 752 |
| 396 | 20230724 | 122800 | 30521525150 | 32350 | 32400 | 32400 | 32350 | 629 |
| 397 | 20230724 | 122700 | 30501176150 | 32400 | 32300 | 32400 | 32300 | 387 |
| 398 | 20230724 | 122600 | 30488674050 | 32300 | 32300 | 32350 | 32250 | 2240 |
| 399 | 20230724 | 122500 | 30416240050 | 32300 | 32300 | 32300 | 32250 | 4221 |
| 400 | 20230724 | 122400 | 30279940050 | 32300 | 32350 | 32350 | 32300 | 1624 |
| 401 | 20230724 | 122300 | 30227484050 | 32350 | 32350 | 32350 | 32300 | 949 |
| 402 | 20230724 | 122200 | 30196831100 | 32350 | 32300 | 32350 | 32300 | 2180 |
| 403 | 20230724 | 122100 | 30126321750 | 32300 | 32300 | 32350 | 32300 | 1099 |
| 404 | 20230724 | 122000 | 30090823900 | 32300 | 32300 | 32350 | 32300 | 1342 |
| 405 | 20230724 | 121900 | 30047469750 | 32350 | 32300 | 32350 | 32300 | 1002 |
| 406 | 20230724 | 121800 | 30015098900 | 32350 | 32350 | 32350 | 32300 | 655 |
| 407 | 20230724 | 121700 | 29993924850 | 32300 | 32300 | 32350 | 32300 | 358 |
| 408 | 20230724 | 121600 | 29982360450 | 32300 | 32300 | 32350 | 32300 | 427 |
| 409 | 20230724 | 121500 | 29968562000 | 32300 | 32350 | 32400 | 32300 | 692 |
| 410 | 20230724 | 121400 | 29946182450 | 32350 | 32400 | 32400 | 32300 | 679 |
| 411 | 20230724 | 121300 | 29924225300 | 32400 | 32350 | 32400 | 32350 | 660 |
| 412 | 20230724 | 121200 | 29902874100 | 32350 | 32300 | 32350 | 32300 | 2063 |
| 413 | 20230724 | 121100 | 29836200950 | 32300 | 32350 | 32350 | 32300 | 1651 |
| 414 | 20230724 | 121000 | 29782868900 | 32350 | 32350 | 32400 | 32350 | 757 |
| 415 | 20230724 | 120900 | 29758379450 | 32350 | 32350 | 32400 | 32350 | 1914 |
| 416 | 20230724 | 120800 | 29696455550 | 32350 | 32300 | 32350 | 32300 | 167 |
| 417 | 20230724 | 120700 | 29691058200 | 32300 | 32300 | 32350 | 32300 | 711 |
| 418 | 20230724 | 120600 | 29668092300 | 32300 | 32300 | 32350 | 32250 | 264 |
| 419 | 20230724 | 120500 | 29659563750 | 32300 | 32350 | 32350 | 32300 | 552 |
| 420 | 20230724 | 120400 | 29641725500 | 32300 | 32350 | 32350 | 32300 | 310 |
| 421 | 20230724 | 120300 | 29631708900 | 32350 | 32350 | 32350 | 32300 | 786 |
| 422 | 20230724 | 120200 | 29606283800 | 32300 | 32300 | 32300 | 32250 | 591 |
| 423 | 20230724 | 120100 | 29587203350 | 32250 | 32250 | 32400 | 32250 | 3030 |
| 424 | 20230724 | 120000 | 29489383750 | 32250 | 32200 | 32250 | 32200 | 2394 |
| 425 | 20230724 | 115900 | 29412203400 | 32200 | 32200 | 32250 | 32200 | 553 |
| 426 | 20230724 | 115800 | 29394395950 | 32200 | 32250 | 32250 | 32200 | 713 |
| 427 | 20230724 | 115700 | 29371435750 | 32200 | 32200 | 32250 | 32200 | 557 |
| 428 | 20230724 | 115600 | 29353499150 | 32200 | 32150 | 32200 | 32150 | 2981 |
| 429 | 20230724 | 115500 | 29257511050 | 32150 | 32200 | 32200 | 32150 | 417 |
| 430 | 20230724 | 115400 | 29244096450 | 32200 | 32200 | 32200 | 32150 | 3186 |
| 431 | 20230724 | 115300 | 29141511300 | 32200 | 32200 | 32250 | 32200 | 344 |
| 432 | 20230724 | 115200 | 29130433750 | 32200 | 32200 | 32200 | 32200 | 2112 |
| 433 | 20230724 | 115100 | 29062427350 | 32200 | 32200 | 32200 | 32200 | 1981 |
| 434 | 20230724 | 115000 | 28998639150 | 32200 | 32200 | 32250 | 32200 | 1308 |
| 435 | 20230724 | 114900 | 28956486200 | 32250 | 32200 | 32250 | 32150 | 837 |
| 436 | 20230724 | 114800 | 28929537350 | 32200 | 32200 | 32200 | 32150 | 2417 |
| 437 | 20230724 | 114700 | 28851748800 | 32200 | 32200 | 32250 | 32150 | 2143 |
| 438 | 20230724 | 114600 | 28782746850 | 32250 | 32200 | 32250 | 32200 | 2507 |
| 439 | 20230724 | 114500 | 28701997800 | 32200 | 32250 | 32250 | 32200 | 1537 |
| 440 | 20230724 | 114400 | 28652473600 | 32250 | 32250 | 32300 | 32150 | 2871 |
| 441 | 20230724 | 114300 | 28559932600 | 32300 | 32250 | 32300 | 32150 | 14799 |
| 442 | 20230724 | 114200 | 28083770750 | 32250 | 32300 | 32350 | 32250 | 4910 |
| 443 | 20230724 | 114100 | 27925329950 | 32300 | 32300 | 32350 | 32300 | 2292 |
| 444 | 20230724 | 114000 | 27851277400 | 32300 | 32300 | 32350 | 32300 | 1687 |
| 445 | 20230724 | 113900 | 27796776100 | 32300 | 32300 | 32350 | 32250 | 593 |
| 446 | 20230724 | 113800 | 27777637100 | 32300 | 32250 | 32300 | 32250 | 1946 |
| 447 | 20230724 | 113700 | 27714863800 | 32250 | 32250 | 32350 | 32250 | 4590 |
| 448 | 20230724 | 113600 | 27566804650 | 32250 | 32300 | 32300 | 32250 | 579 |
| 449 | 20230724 | 113500 | 27548127500 | 32300 | 32350 | 32350 | 32250 | 2330 |
| 450 | 20230724 | 113400 | 27472930300 | 32350 | 32350 | 32350 | 32300 | 3907 |
| 451 | 20230724 | 113300 | 27346681550 | 32350 | 32350 | 32400 | 32300 | 2205 |
| 452 | 20230724 | 113200 | 27275340800 | 32350 | 32350 | 32400 | 32350 | 348 |
| 453 | 20230724 | 113100 | 27264079700 | 32350 | 32400 | 32400 | 32350 | 506 |
| 454 | 20230724 | 113000 | 27247694250 | 32350 | 32450 | 32450 | 32350 | 1176 |
| 455 | 20230724 | 112900 | 27209642950 | 32400 | 32400 | 32450 | 32400 | 1232 |
| 456 | 20230724 | 112800 | 27169725950 | 32450 | 32450 | 32450 | 32350 | 1105 |
| 457 | 20230724 | 112700 | 27133899050 | 32450 | 32400 | 32500 | 32400 | 2296 |
| 458 | 20230724 | 112600 | 27059395650 | 32400 | 32450 | 32450 | 32400 | 326 |
| 459 | 20230724 | 112500 | 27048825500 | 32400 | 32300 | 32400 | 32300 | 2132 |
| 460 | 20230724 | 112400 | 26979814800 | 32250 | 32250 | 32350 | 32200 | 3692 |
| 461 | 20230724 | 112300 | 26860685850 | 32250 | 32250 | 32300 | 32200 | 1496 |
| 462 | 20230724 | 112200 | 26812461250 | 32250 | 32250 | 32250 | 32200 | 3972 |
| 463 | 20230724 | 112100 | 26684509450 | 32200 | 32250 | 32300 | 32200 | 5385 |
| 464 | 20230724 | 112000 | 26510891450 | 32250 | 32300 | 32350 | 32250 | 2498 |
| 465 | 20230724 | 111900 | 26430285600 | 32300 | 32300 | 32350 | 32300 | 5790 |
| 466 | 20230724 | 111800 | 26243218850 | 32300 | 32350 | 32400 | 32300 | 1866 |
| 467 | 20230724 | 111700 | 26182893650 | 32350 | 32350 | 32350 | 32350 | 962 |
| 468 | 20230724 | 111600 | 26151772950 | 32350 | 32350 | 32400 | 32350 | 648 |
| 469 | 20230724 | 111500 | 26130807500 | 32350 | 32350 | 32350 | 32300 | 1571 |
| 470 | 20230724 | 111400 | 26079989650 | 32300 | 32350 | 32350 | 32300 | 534 |
| 471 | 20230724 | 111300 | 26062734000 | 32300 | 32350 | 32350 | 32300 | 3527 |
| 472 | 20230724 | 111200 | 25948766450 | 32300 | 32300 | 32350 | 32300 | 5793 |
| 473 | 20230724 | 111100 | 25761614600 | 32300 | 32350 | 32350 | 32300 | 8675 |
| 474 | 20230724 | 111000 | 25481133450 | 32350 | 32400 | 32400 | 32350 | 2063 |
| 475 | 20230724 | 110900 | 25414381800 | 32400 | 32350 | 32450 | 32350 | 3610 |
| 476 | 20230724 | 110800 | 25297408350 | 32350 | 32350 | 32400 | 32350 | 5226 |
| 477 | 20230724 | 110700 | 25128191950 | 32350 | 32400 | 32400 | 32350 | 777 |
| 478 | 20230724 | 110600 | 25103025600 | 32400 | 32350 | 32400 | 32350 | 1925 |
| 479 | 20230724 | 110500 | 25040728600 | 32350 | 32400 | 32400 | 32350 | 1069 |
| 480 | 20230724 | 110400 | 25006114400 | 32400 | 32400 | 32400 | 32350 | 2841 |
| 481 | 20230724 | 110300 | 24914186050 | 32400 | 32400 | 32400 | 32350 | 1165 |
| 482 | 20230724 | 110200 | 24876441600 | 32400 | 32400 | 32450 | 32350 | 1066 |
| 483 | 20230724 | 110100 | 24841902050 | 32400 | 32450 | 32450 | 32400 | 1837 |
| 484 | 20230724 | 110000 | 24782381750 | 32400 | 32400 | 32450 | 32400 | 1068 |
| 485 | 20230724 | 105900 | 24747778300 | 32400 | 32400 | 32450 | 32400 | 968 |
| 486 | 20230724 | 105800 | 24716408800 | 32400 | 32450 | 32450 | 32400 | 963 |
| 487 | 20230724 | 105700 | 24685205100 | 32450 | 32450 | 32450 | 32400 | 385 |
| 488 | 20230724 | 105600 | 24672718700 | 32400 | 32400 | 32450 | 32400 | 2298 |
| 489 | 20230724 | 105500 | 24598235400 | 32400 | 32400 | 32400 | 32350 | 2121 |
| 490 | 20230724 | 105400 | 24529586450 | 32400 | 32350 | 32400 | 32350 | 1616 |
| 491 | 20230724 | 105300 | 24477254350 | 32350 | 32400 | 32450 | 32350 | 4860 |
| 492 | 20230724 | 105200 | 24319785050 | 32450 | 32400 | 32450 | 32400 | 633 |
| 493 | 20230724 | 105100 | 24299273750 | 32400 | 32450 | 32450 | 32400 | 1478 |
| 494 | 20230724 | 105000 | 24251349250 | 32450 | 32450 | 32500 | 32400 | 682 |
| 495 | 20230724 | 104900 | 24229212200 | 32450 | 32450 | 32450 | 32400 | 2500 |
| 496 | 20230724 | 104800 | 24148088500 | 32450 | 32450 | 32450 | 32400 | 1560 |
| 497 | 20230724 | 104700 | 24097486200 | 32500 | 32500 | 32500 | 32450 | 3103 |
| 498 | 20230724 | 104600 | 23996733800 | 32500 | 32450 | 32550 | 32400 | 3774 |
| 499 | 20230724 | 104500 | 23874091500 | 32450 | 32500 | 32500 | 32450 | 1127 |
| 500 | 20230724 | 104400 | 23837510450 | 32450 | 32450 | 32500 | 32450 | 3099 |
| 501 | 20230724 | 104300 | 23736922450 | 32450 | 32450 | 32500 | 32450 | 1101 |
| 502 | 20230724 | 104200 | 23701193600 | 32500 | 32500 | 32500 | 32450 | 530 |
| 503 | 20230724 | 104100 | 23683968750 | 32500 | 32500 | 32500 | 32450 | 1040 |
| 504 | 20230724 | 104000 | 23650208900 | 32450 | 32450 | 32500 | 32400 | 1850 |
| 505 | 20230724 | 103900 | 23590175700 | 32450 | 32400 | 32450 | 32400 | 377 |
| 506 | 20230724 | 103800 | 23577955850 | 32400 | 32400 | 32450 | 32350 | 3462 |
| 507 | 20230724 | 103700 | 23465813100 | 32400 | 32350 | 32400 | 32350 | 1390 |
| 508 | 20230724 | 103600 | 23420840250 | 32350 | 32350 | 32400 | 32300 | 2616 |
| 509 | 20230724 | 103500 | 23336197550 | 32350 | 32350 | 32400 | 32300 | 6502 |
| 510 | 20230724 | 103400 | 23125859200 | 32350 | 32350 | 32400 | 32350 | 3617 |
| 511 | 20230724 | 103300 | 23008848850 | 32400 | 32400 | 32450 | 32350 | 3802 |
| 512 | 20230724 | 103200 | 22885813650 | 32400 | 32400 | 32450 | 32350 | 3674 |
| 513 | 20230724 | 103100 | 22766848750 | 32400 | 32400 | 32450 | 32350 | 1859 |
| 514 | 20230724 | 103000 | 22706643600 | 32400 | 32400 | 32400 | 32350 | 3682 |
| 515 | 20230724 | 102900 | 22587420350 | 32400 | 32450 | 32450 | 32400 | 1138 |
| 516 | 20230724 | 102800 | 22550540500 | 32400 | 32400 | 32450 | 32400 | 1159 |
| 517 | 20230724 | 102700 | 22512979900 | 32450 | 32450 | 32450 | 32400 | 2338 |
| 518 | 20230724 | 102600 | 22437224650 | 32400 | 32400 | 32450 | 32350 | 7843 |
| 519 | 20230724 | 102500 | 22183124450 | 32350 | 32350 | 32400 | 32350 | 2568 |
| 520 | 20230724 | 102400 | 22100025000 | 32350 | 32400 | 32400 | 32350 | 1121 |
| 521 | 20230724 | 102300 | 22063728700 | 32400 | 32400 | 32400 | 32350 | 4338 |
| 522 | 20230724 | 102200 | 21923387200 | 32350 | 32400 | 32400 | 32300 | 9334 |
| 523 | 20230724 | 102100 | 21621380650 | 32350 | 32450 | 32450 | 32350 | 15067 |
| 524 | 20230724 | 102000 | 21133312000 | 32500 | 32550 | 32550 | 32450 | 12165 |
| 525 | 20230724 | 101900 | 20738325450 | 32550 | 32550 | 32550 | 32500 | 1247 |
| 526 | 20230724 | 101800 | 20697743950 | 32550 | 32550 | 32700 | 32500 | 2983 |
| 527 | 20230724 | 101700 | 20600496850 | 32550 | 32550 | 32600 | 32500 | 1259 |
| 528 | 20230724 | 101600 | 20559517900 | 32550 | 32550 | 32550 | 32500 | 752 |
| 529 | 20230724 | 101500 | 20535050250 | 32550 | 32550 | 32600 | 32500 | 5851 |
| 530 | 20230724 | 101400 | 20344834900 | 32550 | 32500 | 32550 | 32500 | 2496 |
| 531 | 20230724 | 101300 | 20263593150 | 32550 | 32550 | 32550 | 32500 | 2325 |
| 532 | 20230724 | 101200 | 20187935200 | 32500 | 32500 | 32550 | 32500 | 2161 |
| 533 | 20230724 | 101100 | 20117655200 | 32500 | 32550 | 32550 | 32500 | 1314 |
| 534 | 20230724 | 101000 | 20074930100 | 32550 | 32500 | 32550 | 32450 | 6108 |
| 535 | 20230724 | 100900 | 19876423650 | 32500 | 32550 | 32600 | 32500 | 14391 |
| 536 | 20230724 | 100800 | 19408542850 | 32600 | 32600 | 32600 | 32550 | 812 |
| 537 | 20230724 | 100700 | 19382075350 | 32550 | 32550 | 32600 | 32550 | 1569 |
| 538 | 20230724 | 100600 | 19330983950 | 32550 | 32600 | 32650 | 32550 | 3964 |
| 539 | 20230724 | 100500 | 19201865900 | 32600 | 32600 | 32600 | 32550 | 1683 |
| 540 | 20230724 | 100400 | 19147074900 | 32550 | 32600 | 32650 | 32550 | 4218 |
| 541 | 20230724 | 100300 | 19009711350 | 32600 | 32550 | 32650 | 32550 | 4116 |
| 542 | 20230724 | 100200 | 18875596950 | 32550 | 32550 | 32550 | 32500 | 2163 |
| 543 | 20230724 | 100100 | 18805231000 | 32550 | 32550 | 32600 | 32500 | 4261 |
| 544 | 20230724 | 100000 | 18666649300 | 32500 | 32500 | 32650 | 32500 | 24789 |
| 545 | 20230724 | 095900 | 17859746600 | 32550 | 32500 | 32550 | 32500 | 2548 |
| 546 | 20230724 | 095800 | 17776932800 | 32500 | 32550 | 32550 | 32500 | 2941 |
| 547 | 20230724 | 095700 | 17681323400 | 32550 | 32550 | 32600 | 32500 | 4891 |
| 548 | 20230724 | 095600 | 17522249950 | 32550 | 32500 | 32600 | 32500 | 10797 |
| 549 | 20230724 | 095500 | 17170982650 | 32500 | 32500 | 32500 | 32450 | 5294 |
| 550 | 20230724 | 095400 | 16999021400 | 32500 | 32500 | 32500 | 32450 | 2704 |
| 551 | 20230724 | 095300 | 16911228850 | 32450 | 32500 | 32550 | 32450 | 6793 |
| 552 | 20230724 | 095200 | 16690474450 | 32500 | 32500 | 32550 | 32500 | 4229 |
| 553 | 20230724 | 095100 | 16552960250 | 32550 | 32500 | 32550 | 32500 | 2006 |
| 554 | 20230724 | 095000 | 16487731950 | 32500 | 32500 | 32550 | 32500 | 1699 |
| 555 | 20230724 | 094900 | 16432504300 | 32500 | 32500 | 32550 | 32500 | 2794 |
| 556 | 20230724 | 094800 | 16341681700 | 32500 | 32500 | 32550 | 32450 | 4358 |
| 557 | 20230724 | 094700 | 16200054400 | 32450 | 32500 | 32500 | 32450 | 4007 |
| 558 | 20230724 | 094600 | 16069956350 | 32500 | 32500 | 32550 | 32450 | 26673 |
| 559 | 20230724 | 094500 | 15203078850 | 32550 | 32550 | 32550 | 32500 | 4632 |
| 560 | 20230724 | 094400 | 15052510950 | 32550 | 32500 | 32550 | 32500 | 3451 |
| 561 | 20230724 | 094300 | 14940264900 | 32550 | 32600 | 32600 | 32500 | 7500 |
| 562 | 20230724 | 094200 | 14696147250 | 32600 | 32600 | 32650 | 32550 | 6753 |
| 563 | 20230724 | 094100 | 14476025350 | 32600 | 32600 | 32650 | 32600 | 1394 |
| 564 | 20230724 | 094000 | 14430550100 | 32600 | 32550 | 32650 | 32550 | 3450 |
| 565 | 20230724 | 093900 | 14318144150 | 32650 | 32600 | 32650 | 32550 | 8880 |
| 566 | 20230724 | 093800 | 14028752800 | 32600 | 32550 | 32600 | 32550 | 3442 |
| 567 | 20230724 | 093700 | 13916687700 | 32550 | 32550 | 32600 | 32500 | 7277 |
| 568 | 20230724 | 093600 | 13679856700 | 32550 | 32600 | 32600 | 32500 | 17096 |
| 569 | 20230724 | 093500 | 13123544800 | 32600 | 32650 | 32650 | 32550 | 18338 |
| 570 | 20230724 | 093400 | 12525874900 | 32650 | 32650 | 32700 | 32600 | 13780 |
| 571 | 20230724 | 093300 | 12075829400 | 32700 | 32700 | 32700 | 32650 | 2003 |
| 572 | 20230724 | 093200 | 12010379650 | 32650 | 32650 | 32700 | 32650 | 6634 |
| 573 | 20230724 | 093100 | 11793573050 | 32700 | 32700 | 32750 | 32650 | 4479 |
| 574 | 20230724 | 093000 | 11647150850 | 32700 | 32700 | 32750 | 32650 | 6985 |
| 575 | 20230724 | 092900 | 11418663050 | 32700 | 32800 | 32800 | 32700 | 7311 |
| 576 | 20230724 | 092800 | 11179258800 | 32800 | 32800 | 32850 | 32750 | 1729 |
| 577 | 20230724 | 092700 | 11122521950 | 32800 | 32700 | 32800 | 32700 | 9057 |
| 578 | 20230724 | 092600 | 10825978350 | 32750 | 32700 | 32750 | 32700 | 3218 |
| 579 | 20230724 | 092500 | 10720739550 | 32700 | 32700 | 32750 | 32650 | 16231 |
| 580 | 20230724 | 092400 | 10190109850 | 32750 | 32800 | 32850 | 32700 | 6289 |
| 581 | 20230724 | 092300 | 9984015100 | 32800 | 32850 | 32900 | 32750 | 10198 |
| 582 | 20230724 | 092200 | 9649268000 | 32850 | 32900 | 32950 | 32850 | 3053 |
| 583 | 20230724 | 092100 | 9548873200 | 32950 | 32950 | 32950 | 32900 | 1459 |
| 584 | 20230724 | 092000 | 9500834500 | 32950 | 33050 | 33050 | 32850 | 4657 |
| 585 | 20230724 | 091900 | 9347349750 | 33050 | 33100 | 33150 | 33000 | 4070 |
| 586 | 20230724 | 091800 | 9212735300 | 33100 | 32950 | 33150 | 32800 | 8189 |
| 587 | 20230724 | 091700 | 8942247900 | 32900 | 32750 | 32900 | 32650 | 13219 |
| 588 | 20230724 | 091600 | 8509424900 | 32750 | 32850 | 32850 | 32700 | 11295 |
| 589 | 20230724 | 091500 | 8139444250 | 32850 | 32950 | 32950 | 32800 | 19771 |
| 590 | 20230724 | 091400 | 7490222000 | 32950 | 32900 | 32950 | 32850 | 6862 |
| 591 | 20230724 | 091300 | 7264359500 | 32900 | 32850 | 32950 | 32800 | 20440 |
| 592 | 20230724 | 091200 | 6592480000 | 32850 | 32900 | 32950 | 32800 | 15705 |
| 593 | 20230724 | 091100 | 6076393400 | 32900 | 32950 | 32950 | 32850 | 8387 |
| 594 | 20230724 | 091000 | 5800449200 | 32900 | 32850 | 33050 | 32850 | 15621 |
| 595 | 20230724 | 090900 | 5286048650 | 32900 | 33000 | 33050 | 32850 | 23009 |
| 596 | 20230724 | 090800 | 4528090050 | 33050 | 33050 | 33100 | 33000 | 4530 |
| 597 | 20230724 | 090700 | 4378439350 | 33050 | 33100 | 33300 | 33000 | 13203 |
| 598 | 20230724 | 090600 | 3941189850 | 33100 | 33100 | 33400 | 33050 | 11494 |
| 599 | 20230724 | 090500 | 3560093500 | 33300 | 33050 | 33300 | 32950 | 9708 |
| 600 | 20230724 | 090400 | 3238852350 | 33050 | 33050 | 33100 | 32950 | 11725 |
| 601 | 20230724 | 090300 | 2851452450 | 33050 | 32950 | 33150 | 32900 | 16825 |
| 602 | 20230724 | 090200 | 2296373800 | 32950 | 33000 | 33100 | 32900 | 26740 |
| 603 | 20230724 | 090100 | 1414605200 | 33050 | 33100 | 33300 | 33000 | 14770 |
| 604 | 20230724 | 090000 | 926130050 | 33050 | 33400 | 33400 | 33000 | 25274 |