30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 3 | 20230724 | 185800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20230724 | 185700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20230724 | 185600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20230724 | 185500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20230724 | 185400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20230724 | 185300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20230724 | 185200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20230724 | 185100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20230724 | 185000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20230724 | 184900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20230724 | 184800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20230724 | 184700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20230724 | 184600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20230724 | 184500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20230724 | 184400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20230724 | 184300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20230724 | 184200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20230724 | 184100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20230724 | 184000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20230724 | 183900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20230724 | 183800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20230724 | 183700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20230724 | 183600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20230724 | 183500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20230724 | 183400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20230724 | 183300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20230724 | 183200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20230724 | 183100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20230724 | 183000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20230724 | 182900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 33 | 20230724 | 182800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20230724 | 182700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20230724 | 182600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20230724 | 182500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20230724 | 182400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20230724 | 182300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20230724 | 182200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20230724 | 182100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20230724 | 182000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20230724 | 181900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20230724 | 181800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20230724 | 181700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20230724 | 181600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20230724 | 181500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20230724 | 181400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20230724 | 181300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20230724 | 181200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20230724 | 181100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20230724 | 181000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20230724 | 180900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20230724 | 180800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20230724 | 180700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20230724 | 180600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20230724 | 180500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20230724 | 180400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20230724 | 180300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20230724 | 180200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20230724 | 180100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20230724 | 180000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20230724 | 175900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 63 | 20230724 | 175800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20230724 | 175700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20230724 | 175600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20230724 | 175500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20230724 | 175400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20230724 | 175300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20230724 | 175200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20230724 | 175100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20230724 | 175000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20230724 | 174900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20230724 | 174800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20230724 | 174700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20230724 | 174600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20230724 | 174500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20230724 | 174400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20230724 | 174300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20230724 | 174200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20230724 | 174100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20230724 | 174000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20230724 | 173900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20230724 | 173800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20230724 | 173700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20230724 | 173600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20230724 | 173500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20230724 | 173400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20230724 | 173300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20230724 | 173200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20230724 | 173100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20230724 | 173000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20230724 | 172900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 93 | 20230724 | 172800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20230724 | 172700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20230724 | 172600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20230724 | 172500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20230724 | 172400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20230724 | 172300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20230724 | 172200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20230724 | 172100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20230724 | 172000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20230724 | 171900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20230724 | 171800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20230724 | 171700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20230724 | 171600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20230724 | 171500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20230724 | 171400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20230724 | 171300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20230724 | 171200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20230724 | 171100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20230724 | 171000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20230724 | 170900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20230724 | 170800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20230724 | 170700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20230724 | 170600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20230724 | 170500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20230724 | 170400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20230724 | 170300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20230724 | 170200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20230724 | 170100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20230724 | 170000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20230724 | 165900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 123 | 20230724 | 165800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20230724 | 165700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20230724 | 165600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20230724 | 165500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20230724 | 165400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20230724 | 165300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20230724 | 165200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20230724 | 165100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20230724 | 165000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20230724 | 164900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20230724 | 164800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20230724 | 164700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20230724 | 164600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20230724 | 164500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20230724 | 164400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20230724 | 164300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20230724 | 164200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20230724 | 164100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20230724 | 164000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20230724 | 163900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20230724 | 163800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20230724 | 163700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20230724 | 163600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20230724 | 163500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20230724 | 163400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20230724 | 163300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20230724 | 163200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20230724 | 163100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20230724 | 163000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20230724 | 162900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 153 | 20230724 | 162800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20230724 | 162700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20230724 | 162600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20230724 | 162500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20230724 | 162400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20230724 | 162300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20230724 | 162200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20230724 | 162100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20230724 | 162000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20230724 | 161900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20230724 | 161800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20230724 | 161700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20230724 | 161600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20230724 | 161500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20230724 | 161400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20230724 | 161300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20230724 | 161200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20230724 | 161100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20230724 | 161000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20230724 | 160900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20230724 | 160800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20230724 | 160700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20230724 | 160600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20230724 | 160500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20230724 | 160400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20230724 | 160300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20230724 | 160200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20230724 | 160100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20230724 | 160000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20230724 | 155900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 183 | 20230724 | 155800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20230724 | 155700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20230724 | 155600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20230724 | 155500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20230724 | 155400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20230724 | 155300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20230724 | 155200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20230724 | 155100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20230724 | 155000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20230724 | 154900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20230724 | 154800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20230724 | 154700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20230724 | 154600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20230724 | 154500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20230724 | 154400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20230724 | 154300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20230724 | 154200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20230724 | 154100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20230724 | 154000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20230724 | 153900 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20230724 | 153800 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20230724 | 153700 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20230724 | 153600 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20230724 | 153500 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20230724 | 153400 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20230724 | 153300 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20230724 | 153200 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20230724 | 153100 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20230724 | 153000 | 2331513270 | 3470 | 3470 | 3470 | 3470 | 8597 |
| 212 | 20230724 | 152900 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 213 | 20230724 | 152800 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20230724 | 152700 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20230724 | 152600 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20230724 | 152500 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20230724 | 152400 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20230724 | 152300 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20230724 | 152200 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20230724 | 152100 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20230724 | 152000 | 2301681680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20230724 | 151900 | 2301681680 | 3490 | 3490 | 3500 | 3480 | 1547 |
| 223 | 20230724 | 151800 | 2296278905 | 3485 | 3485 | 3500 | 3480 | 1318 |
| 224 | 20230724 | 151700 | 2291680560 | 3480 | 3500 | 3505 | 3480 | 5169 |
| 225 | 20230724 | 151600 | 2273679020 | 3500 | 3505 | 3505 | 3500 | 406 |
| 226 | 20230724 | 151500 | 2272257230 | 3505 | 3510 | 3510 | 3500 | 2265 |
| 227 | 20230724 | 151400 | 2264320410 | 3515 | 3515 | 3515 | 3500 | 4085 |
| 228 | 20230724 | 151300 | 2249999655 | 3515 | 3515 | 3515 | 3510 | 905 |
| 229 | 20230724 | 151200 | 2246818930 | 3515 | 3515 | 3515 | 3510 | 2256 |
| 230 | 20230724 | 151100 | 2238896210 | 3515 | 3510 | 3520 | 3500 | 5632 |
| 231 | 20230724 | 151000 | 2219115415 | 3510 | 3495 | 3510 | 3495 | 1767 |
| 232 | 20230724 | 150900 | 2212919595 | 3490 | 3490 | 3495 | 3485 | 375 |
| 233 | 20230724 | 150800 | 2211609380 | 3490 | 3485 | 3495 | 3485 | 2545 |
| 234 | 20230724 | 150700 | 2202729295 | 3480 | 3485 | 3485 | 3480 | 253 |
| 235 | 20230724 | 150600 | 2201848115 | 3485 | 3485 | 3485 | 3480 | 73 |
| 236 | 20230724 | 150500 | 2201593960 | 3485 | 3485 | 3485 | 3480 | 23 |
| 237 | 20230724 | 150400 | 2201513810 | 3490 | 3495 | 3500 | 3490 | 162 |
| 238 | 20230724 | 150300 | 2200948325 | 3500 | 3500 | 3505 | 3495 | 697 |
| 239 | 20230724 | 150200 | 2198508805 | 3500 | 3475 | 3500 | 3475 | 2581 |
| 240 | 20230724 | 150100 | 2189527085 | 3470 | 3475 | 3475 | 3470 | 491 |
| 241 | 20230724 | 150000 | 2187823295 | 3470 | 3475 | 3475 | 3470 | 639 |
| 242 | 20230724 | 145900 | 2185602775 | 3475 | 3475 | 3475 | 3475 | 14 |
| 243 | 20230724 | 145800 | 2185554125 | 3475 | 3475 | 3475 | 3475 | 5 |
| 244 | 20230724 | 145700 | 2185536750 | 3480 | 3480 | 3480 | 3460 | 472 |
| 245 | 20230724 | 145600 | 2183900665 | 3480 | 3490 | 3490 | 3480 | 138 |
| 246 | 20230724 | 145500 | 2183419750 | 3490 | 3485 | 3490 | 3475 | 1299 |
| 247 | 20230724 | 145400 | 2178903435 | 3490 | 3485 | 3490 | 3485 | 175 |
| 248 | 20230724 | 145300 | 2178292700 | 3485 | 3485 | 3485 | 3485 | 325 |
| 249 | 20230724 | 145200 | 2177160075 | 3485 | 3485 | 3485 | 3485 | 1 |
| 250 | 20230724 | 145100 | 2177156590 | 3485 | 3475 | 3485 | 3475 | 1035 |
| 251 | 20230724 | 145000 | 2173555620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 252 | 20230724 | 144900 | 2173555620 | 3480 | 3480 | 3480 | 3475 | 6 |
| 253 | 20230724 | 144800 | 2173534750 | 3480 | 3475 | 3480 | 3470 | 406 |
| 254 | 20230724 | 144700 | 2172124230 | 3480 | 3480 | 3480 | 3475 | 85 |
| 255 | 20230724 | 144600 | 2171828745 | 3475 | 3480 | 3480 | 3475 | 619 |
| 256 | 20230724 | 144500 | 2169676810 | 3480 | 3485 | 3485 | 3480 | 402 |
| 257 | 20230724 | 144400 | 2168275845 | 3485 | 3485 | 3485 | 3485 | 300 |
| 258 | 20230724 | 144300 | 2167230345 | 3485 | 3485 | 3485 | 3470 | 1567 |
| 259 | 20230724 | 144200 | 2161789970 | 3485 | 3475 | 3490 | 3475 | 8 |
| 260 | 20230724 | 144100 | 2161762105 | 3470 | 3485 | 3485 | 3470 | 650 |
| 261 | 20230724 | 144000 | 2159499435 | 3490 | 3490 | 3490 | 3490 | 631 |
| 262 | 20230724 | 143900 | 2157297245 | 3490 | 3485 | 3490 | 3485 | 43 |
| 263 | 20230724 | 143800 | 2157147340 | 3490 | 3495 | 3495 | 3485 | 9 |
| 264 | 20230724 | 143700 | 2157115935 | 3490 | 3495 | 3495 | 3480 | 1119 |
| 265 | 20230724 | 143600 | 2153214570 | 3495 | 3495 | 3495 | 3495 | 27 |
| 266 | 20230724 | 143500 | 2153120205 | 3500 | 3505 | 3505 | 3500 | 6 |
| 267 | 20230724 | 143400 | 2153099195 | 3505 | 3505 | 3510 | 3505 | 303 |
| 268 | 20230724 | 143300 | 2152036070 | 3510 | 3505 | 3510 | 3495 | 7 |
| 269 | 20230724 | 143200 | 2152011570 | 3510 | 3510 | 3510 | 3510 | 200 |
| 270 | 20230724 | 143100 | 2151309570 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20230724 | 143000 | 2151309570 | 3510 | 3495 | 3510 | 3495 | 6 |
| 272 | 20230724 | 142900 | 2151288545 | 3510 | 3495 | 3510 | 3495 | 216 |
| 273 | 20230724 | 142800 | 2150531930 | 3510 | 3500 | 3510 | 3490 | 1541 |
| 274 | 20230724 | 142700 | 2145137970 | 3500 | 3500 | 3500 | 3500 | 781 |
| 275 | 20230724 | 142600 | 2142404470 | 3505 | 3500 | 3505 | 3500 | 401 |
| 276 | 20230724 | 142500 | 2141000965 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20230724 | 142400 | 2141000965 | 3505 | 3505 | 3505 | 3505 | 1 |
| 278 | 20230724 | 142300 | 2140997460 | 3500 | 3500 | 3505 | 3500 | 59 |
| 279 | 20230724 | 142200 | 2140790955 | 3505 | 3505 | 3505 | 3505 | 228 |
| 280 | 20230724 | 142100 | 2139991815 | 3505 | 3510 | 3515 | 3505 | 113 |
| 281 | 20230724 | 142000 | 2139595415 | 3510 | 3510 | 3515 | 3510 | 96 |
| 282 | 20230724 | 141900 | 2139258030 | 3515 | 3515 | 3515 | 3510 | 714 |
| 283 | 20230724 | 141800 | 2136748325 | 3515 | 3520 | 3520 | 3515 | 82 |
| 284 | 20230724 | 141700 | 2136459690 | 3515 | 3515 | 3520 | 3515 | 1219 |
| 285 | 20230724 | 141600 | 2132174290 | 3520 | 3505 | 3520 | 3505 | 48 |
| 286 | 20230724 | 141500 | 2132005515 | 3520 | 3500 | 3520 | 3500 | 112 |
| 287 | 20230724 | 141400 | 2131613385 | 3500 | 3500 | 3500 | 3500 | 215 |
| 288 | 20230724 | 141300 | 2130860885 | 3500 | 3500 | 3520 | 3500 | 131 |
| 289 | 20230724 | 141200 | 2130402160 | 3485 | 3485 | 3485 | 3485 | 653 |
| 290 | 20230724 | 141100 | 2128126455 | 3485 | 3500 | 3500 | 3485 | 699 |
| 291 | 20230724 | 141000 | 2125686915 | 3500 | 3505 | 3505 | 3500 | 14 |
| 292 | 20230724 | 140900 | 2125637860 | 3510 | 3515 | 3515 | 3510 | 18 |
| 293 | 20230724 | 140800 | 2125574655 | 3515 | 3510 | 3520 | 3510 | 1650 |
| 294 | 20230724 | 140700 | 2119768535 | 3510 | 3490 | 3510 | 3480 | 2366 |
| 295 | 20230724 | 140600 | 2111505420 | 3495 | 3485 | 3495 | 3485 | 235 |
| 296 | 20230724 | 140500 | 2110685910 | 3485 | 3490 | 3490 | 3485 | 97 |
| 297 | 20230724 | 140400 | 2110347855 | 3490 | 3495 | 3495 | 3490 | 108 |
| 298 | 20230724 | 140300 | 2109970925 | 3500 | 3495 | 3500 | 3490 | 4 |
| 299 | 20230724 | 140200 | 2109956945 | 3500 | 3500 | 3500 | 3490 | 350 |
| 300 | 20230724 | 140100 | 2108734335 | 3505 | 3505 | 3505 | 3500 | 123 |
| 301 | 20230724 | 140000 | 2108303320 | 3500 | 3510 | 3510 | 3500 | 383 |
| 302 | 20230724 | 135900 | 2106962775 | 3510 | 3510 | 3510 | 3510 | 3 |
| 303 | 20230724 | 135800 | 2106952245 | 3500 | 3520 | 3520 | 3500 | 151 |
| 304 | 20230724 | 135700 | 2106423280 | 3520 | 3515 | 3525 | 3515 | 907 |
| 305 | 20230724 | 135600 | 2103229535 | 3510 | 3510 | 3510 | 3510 | 930 |
| 306 | 20230724 | 135500 | 2099965235 | 3505 | 3505 | 3510 | 3490 | 1022 |
| 307 | 20230724 | 135400 | 2096393035 | 3500 | 3495 | 3500 | 3495 | 1520 |
| 308 | 20230724 | 135300 | 2091073535 | 3500 | 3495 | 3500 | 3495 | 1345 |
| 309 | 20230724 | 135200 | 2086372720 | 3495 | 3495 | 3500 | 3495 | 117 |
| 310 | 20230724 | 135100 | 2085963605 | 3500 | 3485 | 3500 | 3485 | 758 |
| 311 | 20230724 | 135000 | 2083317265 | 3485 | 3465 | 3485 | 3450 | 1057 |
| 312 | 20230724 | 134900 | 2079663355 | 3455 | 3480 | 3480 | 3455 | 1348 |
| 313 | 20230724 | 134800 | 2074999535 | 3480 | 3480 | 3480 | 3480 | 1 |
| 314 | 20230724 | 134700 | 2074996055 | 3470 | 3470 | 3480 | 3460 | 513 |
| 315 | 20230724 | 134600 | 2073217365 | 3465 | 3455 | 3480 | 3450 | 877 |
| 316 | 20230724 | 134500 | 2070187965 | 3450 | 3460 | 3460 | 3450 | 3482 |
| 317 | 20230724 | 134400 | 2058154045 | 3470 | 3480 | 3480 | 3455 | 2023 |
| 318 | 20230724 | 134300 | 2051154865 | 3480 | 3485 | 3485 | 3480 | 2932 |
| 319 | 20230724 | 134200 | 2040951420 | 3485 | 3475 | 3485 | 3475 | 242 |
| 320 | 20230724 | 134100 | 2040109200 | 3485 | 3455 | 3485 | 3455 | 1278 |
| 321 | 20230724 | 134000 | 2035679435 | 3460 | 3475 | 3480 | 3455 | 4550 |
| 322 | 20230724 | 133900 | 2019916905 | 3480 | 3480 | 3480 | 3475 | 17 |
| 323 | 20230724 | 133800 | 2019857750 | 3480 | 3485 | 3490 | 3480 | 216 |
| 324 | 20230724 | 133700 | 2019106000 | 3475 | 3490 | 3490 | 3475 | 1452 |
| 325 | 20230724 | 133600 | 2014043230 | 3495 | 3490 | 3495 | 3475 | 10805 |
| 326 | 20230724 | 133500 | 1976463530 | 3490 | 3505 | 3505 | 3490 | 4237 |
| 327 | 20230724 | 133400 | 1961639025 | 3510 | 3510 | 3510 | 3505 | 122 |
| 328 | 20230724 | 133300 | 1961210845 | 3515 | 3510 | 3515 | 3505 | 50 |
| 329 | 20230724 | 133200 | 1961035440 | 3495 | 3525 | 3525 | 3495 | 3908 |
| 330 | 20230724 | 133100 | 1947322485 | 3530 | 3530 | 3530 | 3525 | 804 |
| 331 | 20230724 | 133000 | 1944488365 | 3530 | 3530 | 3535 | 3530 | 1318 |
| 332 | 20230724 | 132900 | 1939835385 | 3530 | 3530 | 3530 | 3530 | 0 |
| 333 | 20230724 | 132800 | 1939835385 | 3530 | 3530 | 3535 | 3530 | 485 |
| 334 | 20230724 | 132700 | 1938123310 | 3535 | 3535 | 3535 | 3530 | 224 |
| 335 | 20230724 | 132600 | 1937331520 | 3535 | 3530 | 3535 | 3525 | 7476 |
| 336 | 20230724 | 132500 | 1910913060 | 3525 | 3525 | 3530 | 3515 | 2031 |
| 337 | 20230724 | 132400 | 1903758680 | 3520 | 3520 | 3520 | 3515 | 2026 |
| 338 | 20230724 | 132300 | 1896628010 | 3520 | 3520 | 3520 | 3520 | 1138 |
| 339 | 20230724 | 132200 | 1892622250 | 3520 | 3520 | 3520 | 3515 | 4068 |
| 340 | 20230724 | 132100 | 1878302935 | 3520 | 3520 | 3520 | 3515 | 796 |
| 341 | 20230724 | 132000 | 1875504210 | 3515 | 3515 | 3515 | 3510 | 1074 |
| 342 | 20230724 | 131900 | 1871730100 | 3515 | 3515 | 3515 | 3510 | 1238 |
| 343 | 20230724 | 131800 | 1867379530 | 3510 | 3500 | 3510 | 3500 | 2263 |
| 344 | 20230724 | 131700 | 1859459010 | 3500 | 3515 | 3515 | 3500 | 1047 |
| 345 | 20230724 | 131600 | 1855788850 | 3515 | 3515 | 3515 | 3515 | 102 |
| 346 | 20230724 | 131500 | 1855430320 | 3515 | 3515 | 3520 | 3515 | 1311 |
| 347 | 20230724 | 131400 | 1850822120 | 3515 | 3500 | 3515 | 3500 | 2203 |
| 348 | 20230724 | 131300 | 1843094595 | 3500 | 3495 | 3500 | 3495 | 111 |
| 349 | 20230724 | 131200 | 1842706625 | 3490 | 3495 | 3495 | 3490 | 6 |
| 350 | 20230724 | 131100 | 1842685660 | 3500 | 3495 | 3500 | 3485 | 3194 |
| 351 | 20230724 | 131000 | 1831535455 | 3485 | 3495 | 3495 | 3485 | 4453 |
| 352 | 20230724 | 130900 | 1816012025 | 3495 | 3495 | 3495 | 3495 | 1 |
| 353 | 20230724 | 130800 | 1816008530 | 3495 | 3495 | 3495 | 3490 | 199 |
| 354 | 20230724 | 130700 | 1815313995 | 3495 | 3495 | 3500 | 3490 | 1583 |
| 355 | 20230724 | 130600 | 1809788145 | 3495 | 3500 | 3500 | 3490 | 864 |
| 356 | 20230724 | 130500 | 1806771450 | 3495 | 3500 | 3505 | 3495 | 2289 |
| 357 | 20230724 | 130400 | 1798762440 | 3505 | 3510 | 3510 | 3505 | 585 |
| 358 | 20230724 | 130300 | 1796711515 | 3510 | 3510 | 3515 | 3510 | 26 |
| 359 | 20230724 | 130200 | 1796620245 | 3510 | 3510 | 3510 | 3510 | 1004 |
| 360 | 20230724 | 130100 | 1793096205 | 3520 | 3505 | 3520 | 3505 | 254 |
| 361 | 20230724 | 130000 | 1792205900 | 3505 | 3515 | 3520 | 3505 | 578 |
| 362 | 20230724 | 125900 | 1790174640 | 3520 | 3510 | 3520 | 3510 | 153 |
| 363 | 20230724 | 125800 | 1789637420 | 3505 | 3510 | 3510 | 3495 | 4433 |
| 364 | 20230724 | 125700 | 1774138690 | 3525 | 3520 | 3525 | 3505 | 6002 |
| 365 | 20230724 | 125600 | 1753081755 | 3520 | 3520 | 3530 | 3520 | 431 |
| 366 | 20230724 | 125500 | 1751564370 | 3515 | 3520 | 3525 | 3515 | 818 |
| 367 | 20230724 | 125400 | 1748684815 | 3520 | 3525 | 3530 | 3510 | 7742 |
| 368 | 20230724 | 125300 | 1721468395 | 3530 | 3520 | 3530 | 3515 | 1921 |
| 369 | 20230724 | 125200 | 1714711615 | 3520 | 3530 | 3530 | 3520 | 2097 |
| 370 | 20230724 | 125100 | 1707324375 | 3525 | 3530 | 3530 | 3525 | 436 |
| 371 | 20230724 | 125000 | 1705785345 | 3530 | 3520 | 3530 | 3520 | 966 |
| 372 | 20230724 | 124900 | 1702376915 | 3530 | 3530 | 3530 | 3520 | 522 |
| 373 | 20230724 | 124800 | 1700536535 | 3540 | 3520 | 3545 | 3520 | 461 |
| 374 | 20230724 | 124700 | 1698906845 | 3520 | 3540 | 3545 | 3505 | 4496 |
| 375 | 20230724 | 124600 | 1683072555 | 3540 | 3545 | 3545 | 3540 | 14 |
| 376 | 20230724 | 124500 | 1683022935 | 3540 | 3545 | 3550 | 3540 | 1104 |
| 377 | 20230724 | 124400 | 1679114730 | 3545 | 3535 | 3555 | 3535 | 614 |
| 378 | 20230724 | 124300 | 1676938780 | 3535 | 3555 | 3555 | 3535 | 7229 |
| 379 | 20230724 | 124200 | 1651329225 | 3560 | 3570 | 3570 | 3545 | 2582 |
| 380 | 20230724 | 124100 | 1642150400 | 3570 | 3550 | 3570 | 3545 | 2630 |
| 381 | 20230724 | 124000 | 1632797555 | 3550 | 3545 | 3550 | 3535 | 4137 |
| 382 | 20230724 | 123900 | 1618126340 | 3545 | 3560 | 3595 | 3525 | 34201 |
| 383 | 20230724 | 123800 | 1495982705 | 3555 | 3505 | 3555 | 3500 | 21555 |
| 384 | 20230724 | 123700 | 1419664245 | 3510 | 3510 | 3510 | 3505 | 409 |
| 385 | 20230724 | 123600 | 1418230155 | 3510 | 3510 | 3510 | 3505 | 30 |
| 386 | 20230724 | 123500 | 1418124925 | 3510 | 3515 | 3525 | 3505 | 3258 |
| 387 | 20230724 | 123400 | 1406683365 | 3515 | 3505 | 3520 | 3500 | 8094 |
| 388 | 20230724 | 123300 | 1378325300 | 3505 | 3520 | 3520 | 3505 | 1423 |
| 389 | 20230724 | 123200 | 1373333075 | 3520 | 3500 | 3535 | 3500 | 4645 |
| 390 | 20230724 | 123100 | 1357051230 | 3500 | 3535 | 3535 | 3495 | 17274 |
| 391 | 20230724 | 123000 | 1296325925 | 3535 | 3530 | 3540 | 3525 | 2780 |
| 392 | 20230724 | 122900 | 1286503535 | 3535 | 3540 | 3540 | 3535 | 166 |
| 393 | 20230724 | 122800 | 1285916465 | 3535 | 3540 | 3545 | 3525 | 2798 |
| 394 | 20230724 | 122700 | 1276030330 | 3540 | 3540 | 3545 | 3535 | 154 |
| 395 | 20230724 | 122600 | 1275484815 | 3540 | 3540 | 3540 | 3540 | 656 |
| 396 | 20230724 | 122500 | 1273162575 | 3540 | 3540 | 3540 | 3540 | 292 |
| 397 | 20230724 | 122400 | 1272128895 | 3535 | 3530 | 3535 | 3525 | 3687 |
| 398 | 20230724 | 122300 | 1259114485 | 3535 | 3535 | 3540 | 3530 | 1428 |
| 399 | 20230724 | 122200 | 1254066560 | 3535 | 3545 | 3545 | 3535 | 626 |
| 400 | 20230724 | 122100 | 1251847450 | 3545 | 3540 | 3545 | 3540 | 1645 |
| 401 | 20230724 | 122000 | 1246023425 | 3540 | 3550 | 3550 | 3540 | 1269 |
| 402 | 20230724 | 121900 | 1241523930 | 3550 | 3540 | 3550 | 3540 | 4506 |
| 403 | 20230724 | 121800 | 1225552635 | 3540 | 3535 | 3540 | 3530 | 680 |
| 404 | 20230724 | 121700 | 1223148250 | 3535 | 3535 | 3540 | 3530 | 178 |
| 405 | 20230724 | 121600 | 1222519025 | 3530 | 3530 | 3530 | 3525 | 455 |
| 406 | 20230724 | 121500 | 1220912900 | 3530 | 3525 | 3535 | 3525 | 22 |
| 407 | 20230724 | 121400 | 1220835300 | 3520 | 3540 | 3540 | 3520 | 1926 |
| 408 | 20230724 | 121300 | 1214040930 | 3545 | 3540 | 3545 | 3540 | 255 |
| 409 | 20230724 | 121200 | 1213137245 | 3540 | 3540 | 3545 | 3540 | 739 |
| 410 | 20230724 | 121100 | 1210520720 | 3545 | 3545 | 3545 | 3545 | 1344 |
| 411 | 20230724 | 121000 | 1205756240 | 3545 | 3540 | 3545 | 3520 | 6325 |
| 412 | 20230724 | 120900 | 1183437140 | 3540 | 3530 | 3540 | 3530 | 512 |
| 413 | 20230724 | 120800 | 1181627045 | 3530 | 3550 | 3550 | 3525 | 5879 |
| 414 | 20230724 | 120700 | 1160897005 | 3540 | 3540 | 3545 | 3540 | 1889 |
| 415 | 20230724 | 120600 | 1154202380 | 3540 | 3535 | 3540 | 3530 | 1956 |
| 416 | 20230724 | 120500 | 1147291525 | 3540 | 3545 | 3545 | 3530 | 2017 |
| 417 | 20230724 | 120400 | 1140161600 | 3545 | 3550 | 3550 | 3540 | 546 |
| 418 | 20230724 | 120300 | 1138227640 | 3555 | 3545 | 3555 | 3535 | 8824 |
| 419 | 20230724 | 120200 | 1106907935 | 3545 | 3535 | 3545 | 3525 | 6830 |
| 420 | 20230724 | 120100 | 1082731365 | 3535 | 3535 | 3540 | 3535 | 2306 |
| 421 | 20230724 | 120000 | 1074578485 | 3540 | 3535 | 3540 | 3535 | 3270 |
| 422 | 20230724 | 115900 | 1063018470 | 3530 | 3525 | 3540 | 3525 | 3703 |
| 423 | 20230724 | 115800 | 1049932780 | 3520 | 3525 | 3530 | 3520 | 1369 |
| 424 | 20230724 | 115700 | 1045110130 | 3525 | 3520 | 3525 | 3520 | 742 |
| 425 | 20230724 | 115600 | 1042498070 | 3520 | 3525 | 3530 | 3515 | 1094 |
| 426 | 20230724 | 115500 | 1038650390 | 3535 | 3535 | 3535 | 3520 | 3063 |
| 427 | 20230724 | 115400 | 1027863090 | 3535 | 3535 | 3535 | 3535 | 636 |
| 428 | 20230724 | 115300 | 1025614830 | 3525 | 3535 | 3540 | 3525 | 1670 |
| 429 | 20230724 | 115200 | 1019723130 | 3535 | 3535 | 3545 | 3535 | 3521 |
| 430 | 20230724 | 115100 | 1007270545 | 3530 | 3540 | 3540 | 3530 | 3385 |
| 431 | 20230724 | 115000 | 995306245 | 3540 | 3540 | 3545 | 3535 | 1085 |
| 432 | 20230724 | 114900 | 991467450 | 3540 | 3540 | 3545 | 3535 | 3775 |
| 433 | 20230724 | 114800 | 978095505 | 3535 | 3530 | 3545 | 3530 | 4279 |
| 434 | 20230724 | 114700 | 962981100 | 3545 | 3530 | 3545 | 3525 | 14967 |
| 435 | 20230724 | 114600 | 910131045 | 3530 | 3525 | 3530 | 3520 | 4480 |
| 436 | 20230724 | 114500 | 894346315 | 3525 | 3500 | 3525 | 3500 | 3369 |
| 437 | 20230724 | 114400 | 882494285 | 3500 | 3510 | 3520 | 3500 | 9075 |
| 438 | 20230724 | 114300 | 850626355 | 3510 | 3500 | 3510 | 3490 | 3704 |
| 439 | 20230724 | 114200 | 837657380 | 3500 | 3505 | 3505 | 3500 | 632 |
| 440 | 20230724 | 114100 | 835443830 | 3505 | 3500 | 3505 | 3490 | 1207 |
| 441 | 20230724 | 114000 | 831217635 | 3490 | 3500 | 3500 | 3490 | 539 |
| 442 | 20230724 | 113900 | 829333705 | 3500 | 3495 | 3505 | 3495 | 2361 |
| 443 | 20230724 | 113800 | 821070465 | 3495 | 3485 | 3500 | 3485 | 946 |
| 444 | 20230724 | 113700 | 817766790 | 3485 | 3490 | 3500 | 3485 | 733 |
| 445 | 20230724 | 113600 | 815211950 | 3495 | 3495 | 3495 | 3495 | 311 |
| 446 | 20230724 | 113500 | 814125005 | 3500 | 3495 | 3500 | 3490 | 652 |
| 447 | 20230724 | 113400 | 811849500 | 3500 | 3495 | 3500 | 3490 | 175 |
| 448 | 20230724 | 113300 | 811238550 | 3495 | 3500 | 3500 | 3495 | 36 |
| 449 | 20230724 | 113200 | 811112605 | 3500 | 3500 | 3505 | 3490 | 193 |
| 450 | 20230724 | 113100 | 810438090 | 3490 | 3500 | 3505 | 3490 | 1066 |
| 451 | 20230724 | 113000 | 806711900 | 3505 | 3500 | 3510 | 3495 | 1278 |
| 452 | 20230724 | 112900 | 802235345 | 3505 | 3485 | 3505 | 3485 | 4957 |
| 453 | 20230724 | 112800 | 784893025 | 3495 | 3495 | 3495 | 3480 | 1059 |
| 454 | 20230724 | 112700 | 781207000 | 3495 | 3495 | 3495 | 3495 | 100 |
| 455 | 20230724 | 112600 | 780857500 | 3500 | 3485 | 3500 | 3485 | 349 |
| 456 | 20230724 | 112500 | 779641075 | 3500 | 3510 | 3510 | 3485 | 1787 |
| 457 | 20230724 | 112400 | 773388370 | 3505 | 3500 | 3510 | 3500 | 999 |
| 458 | 20230724 | 112300 | 769887675 | 3500 | 3505 | 3510 | 3480 | 1485 |
| 459 | 20230724 | 112200 | 764701480 | 3510 | 3515 | 3520 | 3510 | 1853 |
| 460 | 20230724 | 112100 | 758193935 | 3520 | 3525 | 3525 | 3515 | 897 |
| 461 | 20230724 | 112000 | 755036405 | 3525 | 3510 | 3525 | 3505 | 3919 |
| 462 | 20230724 | 111900 | 741243345 | 3510 | 3515 | 3515 | 3500 | 828 |
| 463 | 20230724 | 111800 | 738341100 | 3510 | 3520 | 3525 | 3510 | 668 |
| 464 | 20230724 | 111700 | 735993600 | 3520 | 3520 | 3525 | 3515 | 2099 |
| 465 | 20230724 | 111600 | 728604460 | 3520 | 3520 | 3520 | 3515 | 3817 |
| 466 | 20230724 | 111500 | 715168870 | 3520 | 3495 | 3520 | 3490 | 10351 |
| 467 | 20230724 | 111400 | 678908230 | 3495 | 3490 | 3495 | 3480 | 6061 |
| 468 | 20230724 | 111300 | 657748680 | 3490 | 3485 | 3495 | 3485 | 1047 |
| 469 | 20230724 | 111200 | 654096895 | 3485 | 3470 | 3485 | 3470 | 1611 |
| 470 | 20230724 | 111100 | 648488185 | 3470 | 3470 | 3470 | 3460 | 290 |
| 471 | 20230724 | 111000 | 647483930 | 3470 | 3485 | 3485 | 3470 | 2891 |
| 472 | 20230724 | 110900 | 637436805 | 3485 | 3495 | 3495 | 3485 | 2303 |
| 473 | 20230724 | 110800 | 629409350 | 3490 | 3495 | 3500 | 3490 | 114 |
| 474 | 20230724 | 110700 | 629010855 | 3495 | 3490 | 3495 | 3490 | 1943 |
| 475 | 20230724 | 110600 | 622225990 | 3495 | 3495 | 3495 | 3495 | 543 |
| 476 | 20230724 | 110500 | 620328205 | 3495 | 3500 | 3500 | 3490 | 2320 |
| 477 | 20230724 | 110400 | 612210795 | 3505 | 3500 | 3505 | 3490 | 4502 |
| 478 | 20230724 | 110300 | 596459220 | 3500 | 3495 | 3505 | 3490 | 4193 |
| 479 | 20230724 | 110200 | 581783750 | 3500 | 3490 | 3500 | 3475 | 5590 |
| 480 | 20230724 | 110100 | 562278245 | 3490 | 3495 | 3495 | 3485 | 4535 |
| 481 | 20230724 | 110000 | 546442305 | 3495 | 3475 | 3495 | 3475 | 2298 |
| 482 | 20230724 | 105900 | 538421345 | 3470 | 3465 | 3480 | 3460 | 1203 |
| 483 | 20230724 | 105800 | 534250635 | 3465 | 3475 | 3475 | 3450 | 2129 |
| 484 | 20230724 | 105700 | 526884940 | 3475 | 3485 | 3485 | 3475 | 3803 |
| 485 | 20230724 | 105600 | 513646295 | 3490 | 3475 | 3490 | 3465 | 6491 |
| 486 | 20230724 | 105500 | 491067190 | 3465 | 3455 | 3475 | 3450 | 5007 |
| 487 | 20230724 | 105400 | 473727850 | 3450 | 3450 | 3455 | 3450 | 2045 |
| 488 | 20230724 | 105300 | 466664275 | 3455 | 3450 | 3455 | 3450 | 763 |
| 489 | 20230724 | 105200 | 464031690 | 3450 | 3440 | 3450 | 3440 | 353 |
| 490 | 20230724 | 105100 | 462816230 | 3440 | 3450 | 3455 | 3440 | 4001 |
| 491 | 20230724 | 105000 | 449026825 | 3445 | 3440 | 3450 | 3440 | 1490 |
| 492 | 20230724 | 104900 | 443889425 | 3440 | 3430 | 3440 | 3425 | 4103 |
| 493 | 20230724 | 104800 | 429807515 | 3425 | 3415 | 3425 | 3415 | 1624 |
| 494 | 20230724 | 104700 | 424251050 | 3415 | 3415 | 3415 | 3410 | 254 |
| 495 | 20230724 | 104600 | 423383655 | 3415 | 3415 | 3415 | 3415 | 2 |
| 496 | 20230724 | 104500 | 423376825 | 3420 | 3410 | 3420 | 3400 | 606 |
| 497 | 20230724 | 104400 | 421316355 | 3420 | 3410 | 3420 | 3405 | 2475 |
| 498 | 20230724 | 104300 | 412881555 | 3410 | 3405 | 3410 | 3405 | 122 |
| 499 | 20230724 | 104200 | 412466095 | 3395 | 3395 | 3405 | 3395 | 42 |
| 500 | 20230724 | 104100 | 412323115 | 3390 | 3390 | 3390 | 3390 | 3784 |
| 501 | 20230724 | 104000 | 399495355 | 3395 | 3395 | 3395 | 3395 | 0 |
| 502 | 20230724 | 103900 | 399495355 | 3395 | 3395 | 3395 | 3395 | 1289 |
| 503 | 20230724 | 103800 | 395119200 | 3400 | 3400 | 3400 | 3400 | 804 |
| 504 | 20230724 | 103700 | 392385600 | 3400 | 3415 | 3415 | 3400 | 1225 |
| 505 | 20230724 | 103600 | 388217495 | 3410 | 3415 | 3415 | 3410 | 370 |
| 506 | 20230724 | 103500 | 386955240 | 3420 | 3425 | 3425 | 3415 | 758 |
| 507 | 20230724 | 103400 | 384366425 | 3420 | 3425 | 3425 | 3420 | 290 |
| 508 | 20230724 | 103300 | 383374185 | 3430 | 3410 | 3430 | 3410 | 5041 |
| 509 | 20230724 | 103200 | 366108610 | 3425 | 3405 | 3425 | 3390 | 2884 |
| 510 | 20230724 | 103100 | 356286715 | 3405 | 3405 | 3405 | 3405 | 0 |
| 511 | 20230724 | 103000 | 356286715 | 3405 | 3405 | 3405 | 3405 | 31 |
| 512 | 20230724 | 102900 | 356181160 | 3400 | 3400 | 3400 | 3400 | 170 |
| 513 | 20230724 | 102800 | 355603160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 514 | 20230724 | 102700 | 355603160 | 3405 | 3405 | 3405 | 3405 | 1 |
| 515 | 20230724 | 102600 | 355599755 | 3400 | 3400 | 3400 | 3400 | 0 |
| 516 | 20230724 | 102500 | 355599755 | 3400 | 3400 | 3400 | 3400 | 338 |
| 517 | 20230724 | 102400 | 354450555 | 3400 | 3405 | 3405 | 3400 | 477 |
| 518 | 20230724 | 102300 | 352828705 | 3405 | 3405 | 3405 | 3405 | 0 |
| 519 | 20230724 | 102200 | 352828705 | 3405 | 3400 | 3405 | 3400 | 32 |
| 520 | 20230724 | 102100 | 352719805 | 3405 | 3405 | 3405 | 3400 | 100 |
| 521 | 20230724 | 102000 | 352379450 | 3410 | 3415 | 3420 | 3410 | 222 |
| 522 | 20230724 | 101900 | 351622235 | 3425 | 3410 | 3425 | 3405 | 520 |
| 523 | 20230724 | 101800 | 349847725 | 3410 | 3415 | 3420 | 3410 | 382 |
| 524 | 20230724 | 101700 | 348544130 | 3420 | 3425 | 3425 | 3410 | 37 |
| 525 | 20230724 | 101600 | 348417605 | 3420 | 3425 | 3425 | 3415 | 101 |
| 526 | 20230724 | 101500 | 348072125 | 3425 | 3415 | 3425 | 3415 | 353 |
| 527 | 20230724 | 101400 | 346866425 | 3410 | 3405 | 3410 | 3405 | 248 |
| 528 | 20230724 | 101300 | 346020755 | 3410 | 3410 | 3415 | 3405 | 410 |
| 529 | 20230724 | 101200 | 344624655 | 3410 | 3410 | 3410 | 3410 | 2 |
| 530 | 20230724 | 101100 | 344617835 | 3420 | 3395 | 3420 | 3390 | 5755 |
| 531 | 20230724 | 101000 | 324975325 | 3395 | 3400 | 3405 | 3395 | 61 |
| 532 | 20230724 | 100900 | 324768100 | 3405 | 3405 | 3405 | 3405 | 17 |
| 533 | 20230724 | 100800 | 324710215 | 3405 | 3405 | 3405 | 3395 | 322 |
| 534 | 20230724 | 100700 | 323616800 | 3400 | 3395 | 3405 | 3395 | 106 |
| 535 | 20230724 | 100600 | 323256400 | 3395 | 3405 | 3405 | 3395 | 87 |
| 536 | 20230724 | 100500 | 322960975 | 3410 | 3410 | 3410 | 3410 | 31 |
| 537 | 20230724 | 100400 | 322855265 | 3410 | 3400 | 3410 | 3400 | 400 |
| 538 | 20230724 | 100300 | 321494625 | 3400 | 3405 | 3405 | 3400 | 300 |
| 539 | 20230724 | 100200 | 320474535 | 3410 | 3410 | 3410 | 3405 | 23 |
| 540 | 20230724 | 100100 | 320396120 | 3410 | 3405 | 3410 | 3405 | 3 |
| 541 | 20230724 | 100000 | 320385895 | 3410 | 3405 | 3410 | 3405 | 61 |
| 542 | 20230724 | 095900 | 320178135 | 3410 | 3410 | 3410 | 3410 | 13 |
| 543 | 20230724 | 095800 | 320133805 | 3410 | 3420 | 3420 | 3410 | 360 |
| 544 | 20230724 | 095700 | 318905000 | 3420 | 3420 | 3425 | 3420 | 1596 |
| 545 | 20230724 | 095600 | 313441430 | 3420 | 3410 | 3420 | 3410 | 38274 |
| 546 | 20230724 | 095500 | 182917965 | 3405 | 3400 | 3405 | 3395 | 963 |
| 547 | 20230724 | 095400 | 179644030 | 3400 | 3395 | 3400 | 3395 | 679 |
| 548 | 20230724 | 095300 | 177338770 | 3395 | 3395 | 3395 | 3395 | 1332 |
| 549 | 20230724 | 095200 | 172816630 | 3400 | 3400 | 3400 | 3400 | 5 |
| 550 | 20230724 | 095100 | 172799630 | 3400 | 3400 | 3400 | 3400 | 505 |
| 551 | 20230724 | 095000 | 171082630 | 3400 | 3395 | 3400 | 3395 | 20 |
| 552 | 20230724 | 094900 | 171014705 | 3400 | 3400 | 3400 | 3395 | 194 |
| 553 | 20230724 | 094800 | 170355605 | 3400 | 3400 | 3405 | 3400 | 953 |
| 554 | 20230724 | 094700 | 167115310 | 3400 | 3400 | 3400 | 3395 | 3809 |
| 555 | 20230724 | 094600 | 154182820 | 3400 | 3400 | 3400 | 3400 | 392 |
| 556 | 20230724 | 094500 | 152850020 | 3400 | 3405 | 3405 | 3400 | 455 |
| 557 | 20230724 | 094400 | 151302965 | 3400 | 3400 | 3400 | 3400 | 1196 |
| 558 | 20230724 | 094300 | 147236565 | 3405 | 3405 | 3405 | 3405 | 14 |
| 559 | 20230724 | 094200 | 147188895 | 3405 | 3400 | 3410 | 3400 | 730 |
| 560 | 20230724 | 094100 | 144704015 | 3400 | 3400 | 3400 | 3400 | 187 |
| 561 | 20230724 | 094000 | 144068215 | 3400 | 3400 | 3400 | 3400 | 0 |
| 562 | 20230724 | 093900 | 144068215 | 3400 | 3395 | 3400 | 3395 | 1835 |
| 563 | 20230724 | 093800 | 137838305 | 3395 | 3390 | 3395 | 3390 | 437 |
| 564 | 20230724 | 093700 | 136356375 | 3390 | 3390 | 3390 | 3390 | 0 |
| 565 | 20230724 | 093600 | 136356375 | 3390 | 3380 | 3390 | 3375 | 1335 |
| 566 | 20230724 | 093500 | 131844015 | 3385 | 3385 | 3385 | 3385 | 793 |
| 567 | 20230724 | 093400 | 129159710 | 3385 | 3390 | 3390 | 3385 | 351 |
| 568 | 20230724 | 093300 | 127971410 | 3385 | 3390 | 3390 | 3385 | 1179 |
| 569 | 20230724 | 093200 | 123977315 | 3395 | 3400 | 3400 | 3395 | 641 |
| 570 | 20230724 | 093100 | 121800600 | 3400 | 3395 | 3400 | 3395 | 127 |
| 571 | 20230724 | 093000 | 121369055 | 3395 | 3395 | 3395 | 3395 | 1000 |
| 572 | 20230724 | 092900 | 117974055 | 3395 | 3400 | 3400 | 3395 | 91 |
| 573 | 20230724 | 092800 | 117665005 | 3400 | 3400 | 3405 | 3400 | 880 |
| 574 | 20230724 | 092700 | 114672875 | 3390 | 3390 | 3390 | 3390 | 1 |
| 575 | 20230724 | 092600 | 114669485 | 3400 | 3390 | 3400 | 3390 | 834 |
| 576 | 20230724 | 092500 | 111840015 | 3395 | 3390 | 3395 | 3390 | 316 |
| 577 | 20230724 | 092400 | 110767265 | 3395 | 3395 | 3395 | 3395 | 247 |
| 578 | 20230724 | 092300 | 109928700 | 3395 | 3395 | 3400 | 3395 | 584 |
| 579 | 20230724 | 092200 | 107946015 | 3400 | 3410 | 3410 | 3395 | 2094 |
| 580 | 20230724 | 092100 | 100824350 | 3410 | 3400 | 3420 | 3400 | 1506 |
| 581 | 20230724 | 092000 | 95686260 | 3400 | 3405 | 3415 | 3400 | 754 |
| 582 | 20230724 | 091900 | 93117870 | 3415 | 3410 | 3415 | 3410 | 364 |
| 583 | 20230724 | 091800 | 91876625 | 3420 | 3430 | 3430 | 3415 | 2309 |
| 584 | 20230724 | 091700 | 83969295 | 3430 | 3405 | 3430 | 3400 | 4145 |
| 585 | 20230724 | 091600 | 69827430 | 3400 | 3400 | 3400 | 3400 | 261 |
| 586 | 20230724 | 091500 | 68940030 | 3400 | 3395 | 3400 | 3395 | 648 |
| 587 | 20230724 | 091400 | 66737225 | 3395 | 3390 | 3395 | 3390 | 400 |
| 588 | 20230724 | 091300 | 65379345 | 3390 | 3370 | 3390 | 3370 | 200 |
| 589 | 20230724 | 091200 | 64702765 | 3370 | 3370 | 3370 | 3370 | 531 |
| 590 | 20230724 | 091100 | 62913295 | 3370 | 3375 | 3375 | 3370 | 1609 |
| 591 | 20230724 | 091000 | 57484805 | 3375 | 3385 | 3385 | 3375 | 2023 |
| 592 | 20230724 | 090900 | 50650255 | 3380 | 3390 | 3400 | 3380 | 794 |
| 593 | 20230724 | 090800 | 47965295 | 3390 | 3420 | 3430 | 3385 | 2496 |
| 594 | 20230724 | 090700 | 39480740 | 3420 | 3375 | 3420 | 3375 | 3181 |
| 595 | 20230724 | 090600 | 28654645 | 3370 | 3365 | 3370 | 3365 | 945 |
| 596 | 20230724 | 090500 | 25472605 | 3365 | 3365 | 3365 | 3365 | 1170 |
| 597 | 20230724 | 090400 | 21535555 | 3370 | 3365 | 3370 | 3365 | 402 |
| 598 | 20230724 | 090300 | 20181375 | 3350 | 3350 | 3350 | 3350 | 0 |
| 599 | 20230724 | 090200 | 20181375 | 3350 | 3345 | 3350 | 3345 | 5990 |
| 600 | 20230724 | 090100 | 117075 | 3345 | 3345 | 3345 | 3345 | 0 |
| 601 | 20230724 | 090000 | 117075 | 3345 | 3345 | 3345 | 3345 | 35 |