33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 3 | 20230724 | 184300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230724 | 184200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230724 | 184100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230724 | 184000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230724 | 183900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230724 | 183800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230724 | 183700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230724 | 183600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230724 | 183500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230724 | 183400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230724 | 183300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230724 | 183200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230724 | 183100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230724 | 183000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230724 | 182900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230724 | 182800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230724 | 182700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230724 | 182600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230724 | 182500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230724 | 182400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230724 | 182300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230724 | 182200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230724 | 182100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230724 | 182000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230724 | 181900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230724 | 181800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230724 | 181700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230724 | 181600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230724 | 181500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230724 | 181400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 33 | 20230724 | 181300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230724 | 181200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230724 | 181100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230724 | 181000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230724 | 180900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230724 | 180800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230724 | 180700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230724 | 180600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230724 | 180500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230724 | 180400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230724 | 180300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230724 | 180200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230724 | 180100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230724 | 180000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230724 | 175900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230724 | 175800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230724 | 175700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230724 | 175600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230724 | 175500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230724 | 175400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230724 | 175300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230724 | 175200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230724 | 175100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230724 | 175000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230724 | 174900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230724 | 174800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230724 | 174700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230724 | 174600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230724 | 174500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230724 | 174400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 63 | 20230724 | 174300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230724 | 174200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230724 | 174100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230724 | 174000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230724 | 173900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230724 | 173800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230724 | 173700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230724 | 173600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230724 | 173500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230724 | 173400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230724 | 173300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230724 | 173200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230724 | 173100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230724 | 173000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230724 | 172900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230724 | 172800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230724 | 172700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230724 | 172600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230724 | 172500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230724 | 172400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230724 | 172300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230724 | 172200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230724 | 172100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230724 | 172000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230724 | 171900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230724 | 171800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230724 | 171700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230724 | 171600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230724 | 171500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230724 | 171400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 93 | 20230724 | 171300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230724 | 171200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230724 | 171100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230724 | 171000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230724 | 170900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230724 | 170800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230724 | 170700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230724 | 170600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230724 | 170500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230724 | 170400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230724 | 170300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230724 | 170200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230724 | 170100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230724 | 170000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230724 | 165900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230724 | 165800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230724 | 165700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230724 | 165600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230724 | 165500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230724 | 165400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230724 | 165300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230724 | 165200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230724 | 165100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230724 | 165000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230724 | 164900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230724 | 164800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230724 | 164700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230724 | 164600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230724 | 164500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230724 | 164400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 123 | 20230724 | 164300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230724 | 164200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230724 | 164100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230724 | 164000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230724 | 163900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230724 | 163800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230724 | 163700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230724 | 163600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230724 | 163500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230724 | 163400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230724 | 163300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230724 | 163200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230724 | 163100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230724 | 163000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230724 | 162900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230724 | 162800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230724 | 162700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230724 | 162600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230724 | 162500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230724 | 162400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230724 | 162300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230724 | 162200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230724 | 162100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230724 | 162000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230724 | 161900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230724 | 161800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230724 | 161700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230724 | 161600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230724 | 161500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230724 | 161400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 153 | 20230724 | 161300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230724 | 161200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230724 | 161100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230724 | 161000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230724 | 160900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230724 | 160800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230724 | 160700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230724 | 160600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230724 | 160500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230724 | 160400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230724 | 160300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230724 | 160200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230724 | 160100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230724 | 160000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230724 | 155900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230724 | 155800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230724 | 155700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230724 | 155600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230724 | 155500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230724 | 155400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230724 | 155300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230724 | 155200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230724 | 155100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230724 | 155000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230724 | 154900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230724 | 154800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230724 | 154700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230724 | 154600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230724 | 154500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230724 | 154400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 183 | 20230724 | 154300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230724 | 154200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230724 | 154100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230724 | 154000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230724 | 153900 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230724 | 153800 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230724 | 153700 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230724 | 153600 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230724 | 153500 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230724 | 153400 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230724 | 153300 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230724 | 153200 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230724 | 153100 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230724 | 153000 | 151402017550 | 34600 | 34600 | 34600 | 34600 | 13043 |
| 197 | 20230724 | 152900 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20230724 | 152800 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20230724 | 152700 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20230724 | 152600 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20230724 | 152500 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20230724 | 152400 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20230724 | 152300 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20230724 | 152200 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20230724 | 152100 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20230724 | 152000 | 150950729750 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20230724 | 151900 | 150950729750 | 34250 | 34450 | 34450 | 34200 | 4231 |
| 208 | 20230724 | 151800 | 150805783550 | 34250 | 34450 | 34450 | 34250 | 3681 |
| 209 | 20230724 | 151700 | 150679474850 | 34400 | 34500 | 34550 | 34200 | 3341 |
| 210 | 20230724 | 151600 | 150564671350 | 34550 | 34450 | 34550 | 34450 | 1548 |
| 211 | 20230724 | 151500 | 150511230950 | 34450 | 34300 | 34500 | 34300 | 2907 |
| 212 | 20230724 | 151400 | 150411198800 | 34300 | 34350 | 34350 | 34300 | 1146 |
| 213 | 20230724 | 151300 | 150371861400 | 34300 | 34350 | 34350 | 34300 | 36 |
| 214 | 20230724 | 151200 | 150370625750 | 34350 | 34300 | 34400 | 34300 | 1386 |
| 215 | 20230724 | 151100 | 150323022100 | 34350 | 34250 | 34350 | 34250 | 2477 |
| 216 | 20230724 | 151000 | 150238149750 | 34250 | 34200 | 34450 | 34200 | 18003 |
| 217 | 20230724 | 150900 | 149620924700 | 34200 | 34200 | 34200 | 33950 | 12412 |
| 218 | 20230724 | 150800 | 149197836150 | 34200 | 34300 | 34350 | 34100 | 10411 |
| 219 | 20230724 | 150700 | 148842012050 | 34300 | 34300 | 34350 | 34200 | 15639 |
| 220 | 20230724 | 150600 | 148307068800 | 34300 | 34400 | 34400 | 34200 | 13818 |
| 221 | 20230724 | 150500 | 147833494100 | 34400 | 34150 | 34450 | 34100 | 6334 |
| 222 | 20230724 | 150400 | 147616341100 | 34150 | 34100 | 34150 | 34050 | 1546 |
| 223 | 20230724 | 150300 | 147563611450 | 34100 | 34150 | 34250 | 33800 | 14607 |
| 224 | 20230724 | 150200 | 147068258950 | 34150 | 34250 | 34300 | 34150 | 3009 |
| 225 | 20230724 | 150100 | 146965293150 | 34250 | 34400 | 34450 | 34200 | 3758 |
| 226 | 20230724 | 150000 | 146836421950 | 34300 | 34350 | 34400 | 34250 | 1252 |
| 227 | 20230724 | 145900 | 146793390900 | 34400 | 34050 | 34400 | 34050 | 12142 |
| 228 | 20230724 | 145800 | 146377885150 | 34050 | 34050 | 34100 | 34000 | 1707 |
| 229 | 20230724 | 145700 | 146319749550 | 34000 | 34150 | 34150 | 34000 | 4491 |
| 230 | 20230724 | 145600 | 146166922950 | 34050 | 34350 | 34350 | 34050 | 14667 |
| 231 | 20230724 | 145500 | 145665746900 | 34300 | 34150 | 34350 | 34150 | 10042 |
| 232 | 20230724 | 145400 | 145321653900 | 34250 | 34450 | 34450 | 34150 | 15624 |
| 233 | 20230724 | 145300 | 144785642750 | 34500 | 34300 | 34550 | 34300 | 16358 |
| 234 | 20230724 | 145200 | 144222296750 | 34300 | 34250 | 34300 | 34200 | 1182 |
| 235 | 20230724 | 145100 | 144181802350 | 34250 | 34300 | 34300 | 34200 | 1702 |
| 236 | 20230724 | 145000 | 144123500200 | 34300 | 34250 | 34350 | 34200 | 3503 |
| 237 | 20230724 | 144900 | 144003444850 | 34250 | 34300 | 34400 | 34200 | 10343 |
| 238 | 20230724 | 144800 | 143648856100 | 34350 | 34350 | 34400 | 34300 | 4721 |
| 239 | 20230724 | 144700 | 143486821550 | 34350 | 34400 | 34400 | 34250 | 12916 |
| 240 | 20230724 | 144600 | 143043326500 | 34400 | 34400 | 34450 | 34350 | 1231 |
| 241 | 20230724 | 144500 | 143000979650 | 34350 | 34350 | 34450 | 34350 | 2948 |
| 242 | 20230724 | 144400 | 142899483100 | 34350 | 34400 | 34400 | 34350 | 1162 |
| 243 | 20230724 | 144300 | 142859568000 | 34400 | 34300 | 34400 | 34300 | 1514 |
| 244 | 20230724 | 144200 | 142807598500 | 34200 | 34150 | 34300 | 34150 | 690 |
| 245 | 20230724 | 144100 | 142783969000 | 34150 | 34200 | 34250 | 34100 | 8927 |
| 246 | 20230724 | 144000 | 142479088900 | 34150 | 34300 | 34300 | 34150 | 3094 |
| 247 | 20230724 | 143900 | 142373173650 | 34300 | 34250 | 34300 | 34200 | 1368 |
| 248 | 20230724 | 143800 | 142326330000 | 34250 | 34300 | 34350 | 34250 | 1953 |
| 249 | 20230724 | 143700 | 142259390900 | 34250 | 34250 | 34300 | 34250 | 865 |
| 250 | 20230724 | 143600 | 142229723550 | 34250 | 34350 | 34400 | 34250 | 12462 |
| 251 | 20230724 | 143500 | 141802601500 | 34350 | 34300 | 34450 | 34200 | 7746 |
| 252 | 20230724 | 143400 | 141536872000 | 34400 | 34400 | 34400 | 34350 | 742 |
| 253 | 20230724 | 143300 | 141511372800 | 34400 | 34400 | 34400 | 34350 | 383 |
| 254 | 20230724 | 143200 | 141498197750 | 34450 | 34400 | 34450 | 34400 | 850 |
| 255 | 20230724 | 143100 | 141468956350 | 34400 | 34350 | 34400 | 34300 | 772 |
| 256 | 20230724 | 143000 | 141442419100 | 34350 | 34350 | 34400 | 34300 | 1505 |
| 257 | 20230724 | 142900 | 141390685800 | 34350 | 34300 | 34350 | 34250 | 1685 |
| 258 | 20230724 | 142800 | 141332844550 | 34200 | 34250 | 34300 | 34200 | 654 |
| 259 | 20230724 | 142700 | 141310424300 | 34250 | 34250 | 34250 | 34200 | 848 |
| 260 | 20230724 | 142600 | 141281400250 | 34400 | 34350 | 34450 | 34150 | 10141 |
| 261 | 20230724 | 142500 | 140934086750 | 34350 | 34250 | 34350 | 34200 | 5486 |
| 262 | 20230724 | 142400 | 140746140200 | 34350 | 34200 | 34350 | 34150 | 1694 |
| 263 | 20230724 | 142300 | 140688098300 | 34100 | 34250 | 34350 | 34100 | 6819 |
| 264 | 20230724 | 142200 | 140454603850 | 34250 | 34450 | 34450 | 34250 | 5966 |
| 265 | 20230724 | 142100 | 140249824550 | 34450 | 34350 | 34450 | 34300 | 3643 |
| 266 | 20230724 | 142000 | 140124800200 | 34500 | 34450 | 34500 | 34250 | 5507 |
| 267 | 20230724 | 141900 | 139935988450 | 34450 | 34150 | 34450 | 34150 | 1077 |
| 268 | 20230724 | 141800 | 139899048700 | 34150 | 34200 | 34200 | 34150 | 82 |
| 269 | 20230724 | 141700 | 139896247750 | 34150 | 34250 | 34300 | 34050 | 8136 |
| 270 | 20230724 | 141600 | 139618478950 | 34250 | 34200 | 34250 | 34200 | 211 |
| 271 | 20230724 | 141500 | 139611261950 | 34200 | 34300 | 34400 | 34150 | 5202 |
| 272 | 20230724 | 141400 | 139433012400 | 34350 | 34200 | 34350 | 34200 | 2797 |
| 273 | 20230724 | 141300 | 139337082650 | 34300 | 34300 | 34350 | 34150 | 2136 |
| 274 | 20230724 | 141200 | 139263950450 | 34300 | 34250 | 34450 | 34150 | 9569 |
| 275 | 20230724 | 141100 | 138935619400 | 34250 | 34500 | 34550 | 34050 | 13839 |
| 276 | 20230724 | 141000 | 138461276650 | 34550 | 34450 | 34750 | 34100 | 27334 |
| 277 | 20230724 | 140900 | 137524332250 | 34450 | 34450 | 34750 | 34400 | 28866 |
| 278 | 20230724 | 140800 | 136526304850 | 34450 | 34500 | 34500 | 34400 | 721 |
| 279 | 20230724 | 140700 | 136501473300 | 34500 | 34500 | 34550 | 34500 | 836 |
| 280 | 20230724 | 140600 | 136472614750 | 34500 | 34450 | 34500 | 34450 | 2599 |
| 281 | 20230724 | 140500 | 136382951800 | 34500 | 34500 | 34500 | 34350 | 985 |
| 282 | 20230724 | 140400 | 136349051000 | 34450 | 34450 | 34500 | 34400 | 358 |
| 283 | 20230724 | 140300 | 136336725000 | 34450 | 34600 | 34650 | 34450 | 8375 |
| 284 | 20230724 | 140200 | 136047666000 | 34600 | 34400 | 34650 | 34400 | 6192 |
| 285 | 20230724 | 140100 | 135833546300 | 34400 | 34450 | 34500 | 34400 | 158 |
| 286 | 20230724 | 140000 | 135828109700 | 34450 | 34550 | 34600 | 34450 | 2036 |
| 287 | 20230724 | 135900 | 135757860400 | 34550 | 34550 | 34600 | 34350 | 2013 |
| 288 | 20230724 | 135800 | 135688382600 | 34600 | 34350 | 34650 | 34350 | 27647 |
| 289 | 20230724 | 135700 | 134734343850 | 34300 | 34300 | 34350 | 34300 | 163 |
| 290 | 20230724 | 135600 | 134728752650 | 34300 | 34400 | 34400 | 34300 | 4800 |
| 291 | 20230724 | 135500 | 134563753750 | 34400 | 34400 | 34450 | 34350 | 5236 |
| 292 | 20230724 | 135400 | 134383634800 | 34400 | 34400 | 34400 | 34350 | 2078 |
| 293 | 20230724 | 135300 | 134312167600 | 34350 | 34350 | 34400 | 34350 | 1533 |
| 294 | 20230724 | 135200 | 134259483300 | 34350 | 34300 | 34350 | 34300 | 2034 |
| 295 | 20230724 | 135100 | 134189680000 | 34250 | 34200 | 34250 | 34150 | 4358 |
| 296 | 20230724 | 135000 | 134040680750 | 34350 | 34100 | 34350 | 34100 | 27462 |
| 297 | 20230724 | 134900 | 133100677250 | 34150 | 34150 | 34150 | 34100 | 3199 |
| 298 | 20230724 | 134800 | 132991434950 | 34150 | 34250 | 34400 | 34150 | 27224 |
| 299 | 20230724 | 134700 | 132058894500 | 34300 | 34150 | 34300 | 34150 | 24395 |
| 300 | 20230724 | 134600 | 131223852850 | 34200 | 34300 | 34350 | 34200 | 31753 |
| 301 | 20230724 | 134500 | 130135764850 | 34250 | 34250 | 34350 | 34150 | 20255 |
| 302 | 20230724 | 134400 | 129441858550 | 34250 | 34150 | 34250 | 34150 | 10666 |
| 303 | 20230724 | 134300 | 129076992600 | 34150 | 34150 | 34200 | 34100 | 12527 |
| 304 | 20230724 | 134200 | 128649280750 | 34100 | 34000 | 34100 | 34000 | 8236 |
| 305 | 20230724 | 134100 | 128368661100 | 34000 | 34000 | 34050 | 34000 | 5363 |
| 306 | 20230724 | 134000 | 128186312800 | 34000 | 33850 | 34100 | 33850 | 11768 |
| 307 | 20230724 | 133900 | 127786316900 | 33750 | 33850 | 33900 | 33750 | 7398 |
| 308 | 20230724 | 133800 | 127536327650 | 33900 | 34000 | 34000 | 33900 | 6682 |
| 309 | 20230724 | 133700 | 127309511300 | 34000 | 34100 | 34100 | 34000 | 1539 |
| 310 | 20230724 | 133600 | 127257088600 | 34100 | 33950 | 34100 | 33950 | 3810 |
| 311 | 20230724 | 133500 | 127127459950 | 33950 | 33950 | 34000 | 33900 | 5777 |
| 312 | 20230724 | 133400 | 126931460500 | 34000 | 34000 | 34000 | 34000 | 3 |
| 313 | 20230724 | 133300 | 126931358500 | 34000 | 33950 | 34000 | 33950 | 1467 |
| 314 | 20230724 | 133200 | 126881488750 | 34000 | 34000 | 34000 | 33950 | 308 |
| 315 | 20230724 | 133100 | 126871016800 | 34000 | 34050 | 34050 | 34000 | 1564 |
| 316 | 20230724 | 133000 | 126817837300 | 34050 | 33900 | 34050 | 33850 | 9715 |
| 317 | 20230724 | 132900 | 126488391100 | 33900 | 34050 | 34050 | 33900 | 6951 |
| 318 | 20230724 | 132800 | 126252463450 | 34050 | 34100 | 34150 | 33950 | 6536 |
| 319 | 20230724 | 132700 | 126030109000 | 34100 | 34200 | 34200 | 34100 | 1662 |
| 320 | 20230724 | 132600 | 125973400800 | 34200 | 34150 | 34200 | 34100 | 1316 |
| 321 | 20230724 | 132500 | 125928454900 | 34100 | 34150 | 34150 | 34100 | 800 |
| 322 | 20230724 | 132400 | 125901149150 | 34150 | 34100 | 34150 | 34100 | 34 |
| 323 | 20230724 | 132300 | 125899989100 | 34100 | 34100 | 34150 | 34100 | 21 |
| 324 | 20230724 | 132200 | 125899272950 | 34150 | 34150 | 34150 | 34100 | 598 |
| 325 | 20230724 | 132100 | 125878880350 | 34150 | 34150 | 34150 | 34100 | 146 |
| 326 | 20230724 | 132000 | 125873899400 | 34100 | 34100 | 34100 | 34100 | 187 |
| 327 | 20230724 | 131900 | 125867522700 | 34100 | 34150 | 34150 | 34100 | 418 |
| 328 | 20230724 | 131800 | 125853268300 | 34100 | 34150 | 34150 | 34100 | 436 |
| 329 | 20230724 | 131700 | 125838379450 | 34100 | 34200 | 34200 | 34100 | 1772 |
| 330 | 20230724 | 131600 | 125777920600 | 34150 | 34150 | 34250 | 34150 | 999 |
| 331 | 20230724 | 131500 | 125743782500 | 34150 | 34150 | 34250 | 34150 | 10016 |
| 332 | 20230724 | 131400 | 125401672750 | 34150 | 34250 | 34250 | 34150 | 4970 |
| 333 | 20230724 | 131300 | 125231689400 | 34250 | 34300 | 34300 | 34200 | 1758 |
| 334 | 20230724 | 131200 | 125171399250 | 34250 | 34450 | 34450 | 34200 | 15634 |
| 335 | 20230724 | 131100 | 124634877100 | 34400 | 34250 | 34500 | 34250 | 22517 |
| 336 | 20230724 | 131000 | 123860047250 | 34150 | 34250 | 34300 | 34150 | 7024 |
| 337 | 20230724 | 130900 | 123619579100 | 34250 | 34150 | 34250 | 34150 | 6632 |
| 338 | 20230724 | 130800 | 123392956300 | 34150 | 34000 | 34150 | 34000 | 5519 |
| 339 | 20230724 | 130700 | 123204972100 | 34000 | 34000 | 34000 | 34000 | 1340 |
| 340 | 20230724 | 130600 | 123159412100 | 34000 | 34000 | 34000 | 34000 | 14 |
| 341 | 20230724 | 130500 | 123158936100 | 34000 | 34000 | 34000 | 33900 | 164 |
| 342 | 20230724 | 130400 | 123153370250 | 33900 | 34000 | 34000 | 33900 | 182 |
| 343 | 20230724 | 130300 | 123147183650 | 34000 | 34000 | 34000 | 34000 | 44 |
| 344 | 20230724 | 130200 | 123145687650 | 34050 | 34000 | 34050 | 33950 | 11937 |
| 345 | 20230724 | 130100 | 122740274350 | 34050 | 34000 | 34050 | 34000 | 95 |
| 346 | 20230724 | 130000 | 122737040600 | 34050 | 34000 | 34050 | 34000 | 748 |
| 347 | 20230724 | 125900 | 122711572800 | 34000 | 34000 | 34000 | 34000 | 1278 |
| 348 | 20230724 | 125800 | 122668120800 | 34000 | 34000 | 34000 | 34000 | 677 |
| 349 | 20230724 | 125700 | 122645102800 | 34000 | 34000 | 34050 | 33950 | 471 |
| 350 | 20230724 | 125600 | 122629089500 | 34050 | 34050 | 34050 | 34050 | 489 |
| 351 | 20230724 | 125500 | 122612439050 | 34000 | 34000 | 34000 | 34000 | 1012 |
| 352 | 20230724 | 125400 | 122578031050 | 34000 | 34000 | 34000 | 34000 | 1763 |
| 353 | 20230724 | 125300 | 122518089050 | 34000 | 34000 | 34000 | 33950 | 819 |
| 354 | 20230724 | 125200 | 122490243100 | 34000 | 34000 | 34000 | 33950 | 1524 |
| 355 | 20230724 | 125100 | 122438428000 | 34000 | 34000 | 34000 | 34000 | 66 |
| 356 | 20230724 | 125000 | 122436184000 | 33950 | 33950 | 34000 | 33950 | 617 |
| 357 | 20230724 | 124900 | 122415236800 | 33950 | 33950 | 33950 | 33950 | 16 |
| 358 | 20230724 | 124800 | 122414693600 | 34000 | 33950 | 34000 | 33950 | 75 |
| 359 | 20230724 | 124700 | 122412146600 | 33950 | 33950 | 33950 | 33950 | 235 |
| 360 | 20230724 | 124600 | 122404168350 | 33950 | 33950 | 34000 | 33950 | 1421 |
| 361 | 20230724 | 124500 | 122355888500 | 33950 | 33950 | 33950 | 33950 | 1204 |
| 362 | 20230724 | 124400 | 122315012700 | 33900 | 33950 | 33950 | 33900 | 242 |
| 363 | 20230724 | 124300 | 122306798150 | 33950 | 33900 | 33950 | 33850 | 331 |
| 364 | 20230724 | 124200 | 122295576050 | 33900 | 34000 | 34000 | 33900 | 10845 |
| 365 | 20230724 | 124100 | 121927544850 | 34000 | 34050 | 34050 | 33950 | 10749 |
| 366 | 20230724 | 124000 | 121562482550 | 34050 | 34050 | 34100 | 34000 | 17301 |
| 367 | 20230724 | 123900 | 120973526650 | 34050 | 34200 | 34200 | 34050 | 19081 |
| 368 | 20230724 | 123800 | 120322211800 | 34200 | 34100 | 34250 | 34100 | 17560 |
| 369 | 20230724 | 123700 | 119722066150 | 34100 | 34200 | 34200 | 34100 | 16336 |
| 370 | 20230724 | 123600 | 119164500550 | 34150 | 34100 | 34250 | 34050 | 13333 |
| 371 | 20230724 | 123500 | 118709562000 | 34100 | 34100 | 34150 | 34100 | 6193 |
| 372 | 20230724 | 123400 | 118498242950 | 34100 | 33950 | 34100 | 33900 | 12075 |
| 373 | 20230724 | 123300 | 118087369450 | 33900 | 33950 | 33950 | 33900 | 5079 |
| 374 | 20230724 | 123200 | 117915184000 | 33950 | 33950 | 34000 | 33950 | 3042 |
| 375 | 20230724 | 123100 | 117811906500 | 33950 | 33950 | 33950 | 33900 | 286 |
| 376 | 20230724 | 123000 | 117802200950 | 33900 | 33950 | 33950 | 33900 | 1462 |
| 377 | 20230724 | 122900 | 117752567550 | 33950 | 33950 | 33950 | 33950 | 518 |
| 378 | 20230724 | 122800 | 117734981450 | 34000 | 34000 | 34000 | 33950 | 7041 |
| 379 | 20230724 | 122700 | 117495610800 | 34000 | 34150 | 34150 | 34000 | 7087 |
| 380 | 20230724 | 122600 | 117254233150 | 34150 | 34100 | 34150 | 34050 | 8357 |
| 381 | 20230724 | 122500 | 116969331900 | 34050 | 34050 | 34050 | 34000 | 3904 |
| 382 | 20230724 | 122400 | 116836400750 | 34050 | 34000 | 34050 | 34000 | 5579 |
| 383 | 20230724 | 122300 | 116646443600 | 34000 | 34000 | 34000 | 34000 | 1529 |
| 384 | 20230724 | 122200 | 116594457600 | 33950 | 34050 | 34050 | 33950 | 31 |
| 385 | 20230724 | 122100 | 116593404550 | 34050 | 34000 | 34050 | 34000 | 9 |
| 386 | 20230724 | 122000 | 116593098200 | 34000 | 34000 | 34000 | 34000 | 225 |
| 387 | 20230724 | 121900 | 116585448200 | 34000 | 34050 | 34050 | 34000 | 283 |
| 388 | 20230724 | 121800 | 116575826100 | 34050 | 34000 | 34050 | 34000 | 65 |
| 389 | 20230724 | 121700 | 116573614600 | 34000 | 34000 | 34050 | 34000 | 109 |
| 390 | 20230724 | 121600 | 116569907100 | 34050 | 34050 | 34050 | 34000 | 233 |
| 391 | 20230724 | 121500 | 116561983250 | 34050 | 34000 | 34050 | 34000 | 22 |
| 392 | 20230724 | 121400 | 116561234700 | 34000 | 34000 | 34000 | 34000 | 32 |
| 393 | 20230724 | 121300 | 116560146700 | 34000 | 34000 | 34000 | 33950 | 691 |
| 394 | 20230724 | 121200 | 116536670900 | 34000 | 34000 | 34000 | 34000 | 397 |
| 395 | 20230724 | 121100 | 116523172900 | 34000 | 34050 | 34050 | 34000 | 909 |
| 396 | 20230724 | 121000 | 116492266600 | 34050 | 34050 | 34050 | 34050 | 454 |
| 397 | 20230724 | 120900 | 116476807900 | 34000 | 34000 | 34000 | 34000 | 40 |
| 398 | 20230724 | 120800 | 116475447900 | 34000 | 33850 | 34000 | 33800 | 8952 |
| 399 | 20230724 | 120700 | 116172064350 | 33900 | 33900 | 33950 | 33900 | 3410 |
| 400 | 20230724 | 120600 | 116056464000 | 33900 | 34000 | 34000 | 33850 | 1967 |
| 401 | 20230724 | 120500 | 115989781550 | 34000 | 33950 | 34000 | 33900 | 2424 |
| 402 | 20230724 | 120400 | 115907589400 | 33950 | 33900 | 34000 | 33900 | 3657 |
| 403 | 20230724 | 120300 | 115783435200 | 33900 | 34000 | 34000 | 33900 | 210 |
| 404 | 20230724 | 120200 | 115776312600 | 34000 | 33900 | 34000 | 33900 | 3031 |
| 405 | 20230724 | 120100 | 115673561100 | 33900 | 33900 | 34000 | 33850 | 11650 |
| 406 | 20230724 | 120000 | 115278616500 | 33900 | 33950 | 33950 | 33900 | 358 |
| 407 | 20230724 | 115900 | 115266480200 | 33950 | 33900 | 33950 | 33900 | 162 |
| 408 | 20230724 | 115800 | 115260987400 | 33950 | 33900 | 33950 | 33900 | 51 |
| 409 | 20230724 | 115700 | 115259256000 | 33900 | 33900 | 33900 | 33900 | 59 |
| 410 | 20230724 | 115600 | 115257255900 | 33950 | 33850 | 33950 | 33850 | 1054 |
| 411 | 20230724 | 115500 | 115221576900 | 33850 | 33900 | 33900 | 33850 | 296 |
| 412 | 20230724 | 115400 | 115211547400 | 33900 | 33950 | 33950 | 33900 | 1887 |
| 413 | 20230724 | 115300 | 115147565300 | 33950 | 33950 | 33950 | 33950 | 2 |
| 414 | 20230724 | 115200 | 115147497400 | 34000 | 34000 | 34000 | 34000 | 183 |
| 415 | 20230724 | 115100 | 115141275400 | 33950 | 33950 | 33950 | 33950 | 41 |
| 416 | 20230724 | 115000 | 115139883450 | 33950 | 34000 | 34000 | 33950 | 336 |
| 417 | 20230724 | 114900 | 115128472650 | 33950 | 34000 | 34050 | 33950 | 4135 |
| 418 | 20230724 | 114800 | 114987981350 | 34000 | 34000 | 34000 | 34000 | 16 |
| 419 | 20230724 | 114700 | 114987437350 | 34000 | 34000 | 34000 | 34000 | 156 |
| 420 | 20230724 | 114600 | 114982133350 | 34050 | 34000 | 34050 | 34000 | 112 |
| 421 | 20230724 | 114500 | 114978324750 | 34000 | 34000 | 34050 | 34000 | 166 |
| 422 | 20230724 | 114400 | 114972675200 | 34000 | 34000 | 34050 | 34000 | 84 |
| 423 | 20230724 | 114300 | 114969815750 | 34000 | 34000 | 34050 | 34000 | 45 |
| 424 | 20230724 | 114200 | 114968285150 | 34000 | 34050 | 34050 | 34000 | 494 |
| 425 | 20230724 | 114100 | 114951476900 | 34050 | 34100 | 34100 | 34050 | 120 |
| 426 | 20230724 | 114000 | 114947390750 | 34100 | 34100 | 34150 | 34100 | 395 |
| 427 | 20230724 | 113900 | 114933920650 | 34100 | 34150 | 34150 | 34100 | 219 |
| 428 | 20230724 | 113800 | 114926452600 | 34100 | 34100 | 34100 | 34100 | 14 |
| 429 | 20230724 | 113700 | 114925975200 | 34100 | 34150 | 34150 | 34100 | 61 |
| 430 | 20230724 | 113600 | 114923894150 | 34150 | 34100 | 34150 | 34100 | 2349 |
| 431 | 20230724 | 113500 | 114843792850 | 34050 | 34100 | 34100 | 34050 | 34 |
| 432 | 20230724 | 113400 | 114842634100 | 34050 | 34050 | 34050 | 34000 | 3495 |
| 433 | 20230724 | 113300 | 114723681300 | 34050 | 34050 | 34050 | 34000 | 272 |
| 434 | 20230724 | 113200 | 114714431050 | 34050 | 34000 | 34050 | 34000 | 260 |
| 435 | 20230724 | 113100 | 114705588550 | 34000 | 34000 | 34050 | 34000 | 193 |
| 436 | 20230724 | 113000 | 114699023750 | 34050 | 34000 | 34050 | 34000 | 781 |
| 437 | 20230724 | 112900 | 114672436300 | 34000 | 34100 | 34100 | 34000 | 1968 |
| 438 | 20230724 | 112800 | 114605397700 | 34050 | 34100 | 34100 | 34050 | 1372 |
| 439 | 20230724 | 112700 | 114558613750 | 34100 | 34100 | 34100 | 34050 | 2029 |
| 440 | 20230724 | 112600 | 114489427100 | 34100 | 34050 | 34100 | 34050 | 136 |
| 441 | 20230724 | 112500 | 114484795050 | 34050 | 34000 | 34050 | 34000 | 184 |
| 442 | 20230724 | 112400 | 114478536600 | 34050 | 34100 | 34100 | 34000 | 1287 |
| 443 | 20230724 | 112300 | 114434711450 | 34100 | 34000 | 34100 | 34000 | 480 |
| 444 | 20230724 | 112200 | 114418366700 | 34050 | 34050 | 34050 | 33950 | 398 |
| 445 | 20230724 | 112100 | 114404828900 | 34050 | 34000 | 34050 | 34000 | 6571 |
| 446 | 20230724 | 112000 | 114181379550 | 34050 | 34150 | 34150 | 34000 | 8983 |
| 447 | 20230724 | 111900 | 113875284550 | 34150 | 34100 | 34200 | 34050 | 19624 |
| 448 | 20230724 | 111800 | 113206016850 | 34100 | 33950 | 34150 | 33950 | 6963 |
| 449 | 20230724 | 111700 | 112968868300 | 33900 | 33950 | 33950 | 33900 | 3826 |
| 450 | 20230724 | 111600 | 112839028750 | 33950 | 34050 | 34050 | 33950 | 3347 |
| 451 | 20230724 | 111500 | 112725203850 | 34050 | 33850 | 34050 | 33850 | 10982 |
| 452 | 20230724 | 111400 | 112352359200 | 33850 | 33650 | 33850 | 33650 | 8090 |
| 453 | 20230724 | 111300 | 112079075500 | 33650 | 33500 | 33650 | 33450 | 7250 |
| 454 | 20230724 | 111200 | 111835995950 | 33550 | 33550 | 33600 | 33550 | 1648 |
| 455 | 20230724 | 111100 | 111780703900 | 33550 | 33600 | 33700 | 33550 | 2623 |
| 456 | 20230724 | 111000 | 111692654000 | 33600 | 33600 | 33750 | 33600 | 847 |
| 457 | 20230724 | 110900 | 111664167900 | 33650 | 33600 | 33650 | 33600 | 4864 |
| 458 | 20230724 | 110800 | 111500736900 | 33600 | 33700 | 33700 | 33600 | 3610 |
| 459 | 20230724 | 110700 | 111379384350 | 33700 | 33700 | 33700 | 33600 | 4238 |
| 460 | 20230724 | 110600 | 111236746100 | 33650 | 33750 | 33800 | 33650 | 9652 |
| 461 | 20230724 | 110500 | 110911524550 | 33750 | 33750 | 33850 | 33750 | 260 |
| 462 | 20230724 | 110400 | 110902734650 | 33750 | 33850 | 33900 | 33750 | 607 |
| 463 | 20230724 | 110300 | 110882208850 | 33800 | 33800 | 33950 | 33800 | 354 |
| 464 | 20230724 | 110200 | 110870236250 | 33750 | 33800 | 33900 | 33750 | 1144 |
| 465 | 20230724 | 110100 | 110831578000 | 33800 | 33850 | 33900 | 33800 | 4109 |
| 466 | 20230724 | 110000 | 110692613250 | 33850 | 34000 | 34050 | 33800 | 15432 |
| 467 | 20230724 | 105900 | 110169089950 | 34000 | 34000 | 34000 | 34000 | 191 |
| 468 | 20230724 | 105800 | 110162595950 | 34000 | 34050 | 34150 | 34000 | 1510 |
| 469 | 20230724 | 105700 | 110111178350 | 34050 | 34100 | 34100 | 34050 | 3604 |
| 470 | 20230724 | 105600 | 109988426350 | 34100 | 34200 | 34200 | 34100 | 1030 |
| 471 | 20230724 | 105500 | 109953249800 | 34200 | 34050 | 34250 | 34050 | 17174 |
| 472 | 20230724 | 105400 | 109366220350 | 34050 | 34050 | 34100 | 34050 | 687 |
| 473 | 20230724 | 105300 | 109342827950 | 34000 | 34200 | 34200 | 34000 | 9662 |
| 474 | 20230724 | 105200 | 109013171850 | 34200 | 34000 | 34200 | 34000 | 11624 |
| 475 | 20230724 | 105100 | 108616903950 | 34000 | 33650 | 34050 | 33650 | 7082 |
| 476 | 20230724 | 105000 | 108377454850 | 33650 | 33950 | 34000 | 33600 | 26497 |
| 477 | 20230724 | 104900 | 107483202550 | 34000 | 33950 | 34000 | 33900 | 1230 |
| 478 | 20230724 | 104800 | 107441461350 | 33950 | 33950 | 34000 | 33950 | 2793 |
| 479 | 20230724 | 104700 | 107346604750 | 33950 | 34000 | 34000 | 33950 | 1569 |
| 480 | 20230724 | 104600 | 107293262300 | 34050 | 33900 | 34150 | 33900 | 9002 |
| 481 | 20230724 | 104500 | 106987174750 | 33900 | 33900 | 34000 | 33900 | 4055 |
| 482 | 20230724 | 104400 | 106849504100 | 33900 | 34200 | 34200 | 33850 | 29162 |
| 483 | 20230724 | 104300 | 105857776400 | 34150 | 34250 | 34250 | 34100 | 7437 |
| 484 | 20230724 | 104200 | 105603708050 | 34250 | 34150 | 34250 | 34100 | 11860 |
| 485 | 20230724 | 104100 | 105198774800 | 34200 | 34150 | 34200 | 34100 | 5030 |
| 486 | 20230724 | 104000 | 105026986400 | 34150 | 34200 | 34250 | 34150 | 14693 |
| 487 | 20230724 | 103900 | 104524587900 | 34200 | 34150 | 34300 | 34150 | 14342 |
| 488 | 20230724 | 103800 | 104034124450 | 34100 | 34300 | 34300 | 34100 | 17415 |
| 489 | 20230724 | 103700 | 103439421750 | 34300 | 34300 | 34300 | 34200 | 8765 |
| 490 | 20230724 | 103600 | 103139225800 | 34300 | 34200 | 34400 | 34200 | 24042 |
| 491 | 20230724 | 103500 | 102314640800 | 34250 | 34250 | 34250 | 34200 | 4630 |
| 492 | 20230724 | 103400 | 102156064050 | 34250 | 34300 | 34300 | 34250 | 2186 |
| 493 | 20230724 | 103300 | 102081102600 | 34300 | 34200 | 34300 | 34150 | 9390 |
| 494 | 20230724 | 103200 | 101759635150 | 34150 | 34150 | 34300 | 34100 | 11270 |
| 495 | 20230724 | 103100 | 101374124600 | 34100 | 34050 | 34200 | 34050 | 9041 |
| 496 | 20230724 | 103000 | 101065622350 | 34050 | 34200 | 34400 | 34050 | 25721 |
| 497 | 20230724 | 102900 | 100185270800 | 34200 | 34200 | 34250 | 34200 | 2128 |
| 498 | 20230724 | 102800 | 100112449300 | 34200 | 34150 | 34250 | 34150 | 5576 |
| 499 | 20230724 | 102700 | 99921645300 | 34150 | 34300 | 34300 | 34150 | 3841 |
| 500 | 20230724 | 102600 | 99790110950 | 34250 | 34350 | 34550 | 34250 | 17755 |
| 501 | 20230724 | 102500 | 99179282100 | 34350 | 34200 | 34350 | 34150 | 7334 |
| 502 | 20230724 | 102400 | 98927958250 | 34200 | 34250 | 34250 | 34150 | 1455 |
| 503 | 20230724 | 102300 | 98878253800 | 34250 | 34250 | 34250 | 34000 | 19031 |
| 504 | 20230724 | 102200 | 98229345200 | 34200 | 34450 | 34450 | 34200 | 15034 |
| 505 | 20230724 | 102100 | 97714340800 | 34500 | 34300 | 34500 | 34150 | 32838 |
| 506 | 20230724 | 102000 | 96586401250 | 34250 | 34200 | 34350 | 34100 | 22150 |
| 507 | 20230724 | 101900 | 95827640850 | 34200 | 34100 | 34200 | 34100 | 7720 |
| 508 | 20230724 | 101800 | 95564150800 | 34150 | 34150 | 34200 | 34100 | 16952 |
| 509 | 20230724 | 101700 | 94985085300 | 34150 | 34100 | 34250 | 34100 | 15926 |
| 510 | 20230724 | 101600 | 94440500150 | 34100 | 34150 | 34250 | 34100 | 12234 |
| 511 | 20230724 | 101500 | 94022242900 | 34150 | 34250 | 34250 | 34100 | 11679 |
| 512 | 20230724 | 101400 | 93623201900 | 34250 | 34150 | 34350 | 34150 | 21381 |
| 513 | 20230724 | 101300 | 92890313050 | 34250 | 34150 | 34250 | 34100 | 15081 |
| 514 | 20230724 | 101200 | 92375003250 | 34100 | 34050 | 34300 | 34050 | 33504 |
| 515 | 20230724 | 101100 | 91229878650 | 34050 | 34050 | 34100 | 34050 | 2629 |
| 516 | 20230724 | 101000 | 91140309200 | 34050 | 34150 | 34300 | 33950 | 46924 |
| 517 | 20230724 | 100900 | 89538656000 | 34150 | 34150 | 34200 | 34000 | 21239 |
| 518 | 20230724 | 100800 | 88814754400 | 34100 | 33950 | 34150 | 33900 | 17172 |
| 519 | 20230724 | 100700 | 88230161000 | 33950 | 34100 | 34250 | 33950 | 30611 |
| 520 | 20230724 | 100600 | 87187082300 | 34100 | 34050 | 34250 | 33950 | 30886 |
| 521 | 20230724 | 100500 | 86134292650 | 34050 | 34200 | 34300 | 34000 | 29372 |
| 522 | 20230724 | 100400 | 85131541400 | 34200 | 34300 | 34600 | 34200 | 26566 |
| 523 | 20230724 | 100300 | 84220243750 | 34250 | 34300 | 34700 | 34200 | 49707 |
| 524 | 20230724 | 100200 | 82509012000 | 34350 | 34700 | 34800 | 34300 | 45418 |
| 525 | 20230724 | 100100 | 80943416800 | 34800 | 34500 | 35000 | 34400 | 50826 |
| 526 | 20230724 | 100000 | 79177995850 | 34450 | 34150 | 34600 | 34000 | 92534 |
| 527 | 20230724 | 095900 | 75998906250 | 34150 | 34350 | 34400 | 33900 | 49475 |
| 528 | 20230724 | 095800 | 74309716500 | 34350 | 33850 | 34450 | 33800 | 43880 |
| 529 | 20230724 | 095700 | 72812050800 | 33850 | 33900 | 34800 | 33700 | 100654 |
| 530 | 20230724 | 095600 | 69388237900 | 33850 | 33750 | 33900 | 33700 | 30448 |
| 531 | 20230724 | 095500 | 68357880900 | 33700 | 33450 | 33850 | 33400 | 66599 |
| 532 | 20230724 | 095400 | 66114803050 | 33450 | 33600 | 33600 | 33250 | 57138 |
| 533 | 20230724 | 095300 | 64206507400 | 33550 | 33450 | 33600 | 33450 | 36373 |
| 534 | 20230724 | 095200 | 62988279700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 535 | 20230724 | 095100 | 62988279700 | 33500 | 33400 | 33500 | 33400 | 129994 |
| 536 | 20230724 | 095000 | 58636357050 | 33450 | 33250 | 33450 | 33200 | 67366 |
| 537 | 20230724 | 094900 | 56390152800 | 33200 | 33150 | 33250 | 33100 | 26014 |
| 538 | 20230724 | 094800 | 55526813700 | 33100 | 33000 | 33150 | 32950 | 79668 |
| 539 | 20230724 | 094700 | 52895353500 | 33000 | 32900 | 33000 | 32900 | 31355 |
| 540 | 20230724 | 094600 | 51861444900 | 32950 | 32800 | 32950 | 32800 | 68705 |
| 541 | 20230724 | 094500 | 49602470850 | 32750 | 32650 | 32800 | 32650 | 37651 |
| 542 | 20230724 | 094400 | 48370064550 | 32600 | 32650 | 32700 | 32450 | 43218 |
| 543 | 20230724 | 094300 | 46962119250 | 32650 | 32250 | 32650 | 31950 | 141241 |
| 544 | 20230724 | 094200 | 42383315600 | 32250 | 32400 | 32400 | 32250 | 29620 |
| 545 | 20230724 | 094100 | 41424836100 | 32400 | 32300 | 32400 | 32300 | 21778 |
| 546 | 20230724 | 094000 | 40719591500 | 32350 | 32150 | 32350 | 32150 | 28231 |
| 547 | 20230724 | 093900 | 39807909700 | 32200 | 32150 | 32300 | 32150 | 29453 |
| 548 | 20230724 | 093800 | 38858592800 | 32200 | 32050 | 32200 | 32000 | 34545 |
| 549 | 20230724 | 093700 | 37748907250 | 32000 | 32000 | 32050 | 31950 | 46849 |
| 550 | 20230724 | 093600 | 36249690050 | 32000 | 32000 | 32000 | 31950 | 50686 |
| 551 | 20230724 | 093500 | 34627944750 | 31950 | 31900 | 32000 | 31850 | 49065 |
| 552 | 20230724 | 093400 | 33060478500 | 31850 | 31850 | 31900 | 31850 | 38264 |
| 553 | 20230724 | 093300 | 31839890250 | 31850 | 31800 | 31900 | 31800 | 38306 |
| 554 | 20230724 | 093200 | 30619255300 | 31850 | 31700 | 31850 | 31700 | 48452 |
| 555 | 20230724 | 093100 | 29079008500 | 31700 | 31700 | 31700 | 31650 | 18898 |
| 556 | 20230724 | 093000 | 28480055800 | 31650 | 31650 | 31700 | 31600 | 15524 |
| 557 | 20230724 | 092900 | 27988612600 | 31600 | 31550 | 31650 | 31550 | 58362 |
| 558 | 20230724 | 092800 | 26143349450 | 31600 | 31500 | 31600 | 31450 | 68402 |
| 559 | 20230724 | 092700 | 23987721200 | 31500 | 31450 | 31500 | 31450 | 35955 |
| 560 | 20230724 | 092600 | 22855205400 | 31500 | 31500 | 31500 | 31400 | 36031 |
| 561 | 20230724 | 092500 | 21720827600 | 31400 | 31350 | 31500 | 31350 | 52041 |
| 562 | 20230724 | 092400 | 20084871900 | 31400 | 31350 | 31400 | 31300 | 30989 |
| 563 | 20230724 | 092300 | 19112074900 | 31350 | 31300 | 31350 | 31200 | 39663 |
| 564 | 20230724 | 092200 | 17870011050 | 31350 | 31300 | 31350 | 31250 | 30938 |
| 565 | 20230724 | 092100 | 16901930350 | 31300 | 31200 | 31300 | 31200 | 28243 |
| 566 | 20230724 | 092000 | 16019039400 | 31250 | 31200 | 31250 | 31050 | 45393 |
| 567 | 20230724 | 091900 | 14603776850 | 31200 | 31150 | 31200 | 31150 | 12070 |
| 568 | 20230724 | 091800 | 14227473200 | 31150 | 31100 | 31150 | 31100 | 11477 |
| 569 | 20230724 | 091700 | 13870198100 | 31100 | 31000 | 31100 | 31000 | 24317 |
| 570 | 20230724 | 091600 | 13114901250 | 31000 | 31000 | 31000 | 30950 | 23983 |
| 571 | 20230724 | 091500 | 12371544900 | 31000 | 30950 | 31000 | 30950 | 31671 |
| 572 | 20230724 | 091400 | 11389813450 | 31000 | 31000 | 31000 | 30900 | 37693 |
| 573 | 20230724 | 091300 | 10221983000 | 31000 | 30950 | 31000 | 30900 | 34876 |
| 574 | 20230724 | 091200 | 9142244100 | 30950 | 30900 | 30950 | 30900 | 15717 |
| 575 | 20230724 | 091100 | 8656050450 | 30900 | 30900 | 30950 | 30800 | 18012 |
| 576 | 20230724 | 091000 | 8099897800 | 30900 | 30900 | 30900 | 30850 | 23476 |
| 577 | 20230724 | 090900 | 7374608050 | 30900 | 30850 | 30900 | 30700 | 15290 |
| 578 | 20230724 | 090800 | 6902988950 | 30850 | 30850 | 30850 | 30800 | 16943 |
| 579 | 20230724 | 090700 | 6380577550 | 30850 | 30800 | 30850 | 30700 | 29301 |
| 580 | 20230724 | 090600 | 5477824150 | 30800 | 30800 | 30800 | 30650 | 32755 |
| 581 | 20230724 | 090500 | 4470924700 | 30800 | 30800 | 30850 | 30750 | 10348 |
| 582 | 20230724 | 090400 | 4152154550 | 30800 | 30800 | 30800 | 30700 | 7532 |
| 583 | 20230724 | 090300 | 3920307600 | 30800 | 30750 | 30800 | 30700 | 5968 |
| 584 | 20230724 | 090200 | 3736623150 | 30700 | 30700 | 30800 | 30700 | 26697 |
| 585 | 20230724 | 090100 | 2915967950 | 30750 | 30650 | 30750 | 30550 | 21850 |
| 586 | 20230724 | 090000 | 2245791900 | 30650 | 30500 | 30700 | 30500 | 73535 |