38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 3 | 20230724 | 192700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20230724 | 192600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20230724 | 192500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20230724 | 192400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20230724 | 192300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20230724 | 192200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20230724 | 192100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20230724 | 192000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20230724 | 191900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20230724 | 191800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20230724 | 191700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20230724 | 191600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20230724 | 191500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20230724 | 191400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20230724 | 191300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20230724 | 191200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20230724 | 191100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20230724 | 191000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20230724 | 190900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20230724 | 190800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20230724 | 190700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20230724 | 190600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20230724 | 190500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20230724 | 190400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20230724 | 190300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20230724 | 190200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20230724 | 190100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20230724 | 190000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20230724 | 185900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20230724 | 185800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 33 | 20230724 | 185700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20230724 | 185600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20230724 | 185500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20230724 | 185400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20230724 | 185300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20230724 | 185200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20230724 | 185100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20230724 | 185000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20230724 | 184900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20230724 | 184800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20230724 | 184700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20230724 | 184600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20230724 | 184500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20230724 | 184400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20230724 | 184300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20230724 | 184200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20230724 | 184100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20230724 | 184000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20230724 | 183900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20230724 | 183800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20230724 | 183700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20230724 | 183600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20230724 | 183500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20230724 | 183400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20230724 | 183300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20230724 | 183200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20230724 | 183100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20230724 | 183000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20230724 | 182900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20230724 | 182800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 63 | 20230724 | 182700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20230724 | 182600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20230724 | 182500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20230724 | 182400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20230724 | 182300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20230724 | 182200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20230724 | 182100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20230724 | 182000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20230724 | 181900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20230724 | 181800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20230724 | 181700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20230724 | 181600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20230724 | 181500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20230724 | 181400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20230724 | 181300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20230724 | 181200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20230724 | 181100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20230724 | 181000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20230724 | 180900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20230724 | 180800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20230724 | 180700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20230724 | 180600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20230724 | 180500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20230724 | 180400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20230724 | 180300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20230724 | 180200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20230724 | 180100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20230724 | 180000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20230724 | 175900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20230724 | 175800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 93 | 20230724 | 175700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20230724 | 175600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20230724 | 175500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20230724 | 175400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20230724 | 175300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20230724 | 175200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20230724 | 175100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20230724 | 175000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20230724 | 174900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20230724 | 174800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20230724 | 174700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20230724 | 174600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20230724 | 174500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20230724 | 174400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20230724 | 174300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20230724 | 174200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20230724 | 174100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20230724 | 174000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20230724 | 173900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20230724 | 173800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20230724 | 173700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20230724 | 173600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20230724 | 173500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20230724 | 173400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20230724 | 173300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20230724 | 173200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20230724 | 173100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20230724 | 173000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20230724 | 172900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20230724 | 172800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 123 | 20230724 | 172700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20230724 | 172600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20230724 | 172500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20230724 | 172400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20230724 | 172300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20230724 | 172200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20230724 | 172100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20230724 | 172000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20230724 | 171900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20230724 | 171800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20230724 | 171700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20230724 | 171600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20230724 | 171500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20230724 | 171400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20230724 | 171300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20230724 | 171200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20230724 | 171100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20230724 | 171000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20230724 | 170900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20230724 | 170800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20230724 | 170700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20230724 | 170600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20230724 | 170500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20230724 | 170400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20230724 | 170300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20230724 | 170200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20230724 | 170100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20230724 | 170000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20230724 | 165900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20230724 | 165800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 153 | 20230724 | 165700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20230724 | 165600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20230724 | 165500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20230724 | 165400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20230724 | 165300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20230724 | 165200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20230724 | 165100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20230724 | 165000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20230724 | 164900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20230724 | 164800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20230724 | 164700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20230724 | 164600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20230724 | 164500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20230724 | 164400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20230724 | 164300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20230724 | 164200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20230724 | 164100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20230724 | 164000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20230724 | 163900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20230724 | 163800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20230724 | 163700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20230724 | 163600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20230724 | 163500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20230724 | 163400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20230724 | 163300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20230724 | 163200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20230724 | 163100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20230724 | 163000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20230724 | 162900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20230724 | 162800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 183 | 20230724 | 162700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20230724 | 162600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20230724 | 162500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20230724 | 162400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20230724 | 162300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20230724 | 162200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20230724 | 162100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20230724 | 162000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20230724 | 161900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20230724 | 161800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20230724 | 161700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20230724 | 161600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20230724 | 161500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20230724 | 161400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20230724 | 161300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20230724 | 161200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 199 | 20230724 | 161100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20230724 | 161000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20230724 | 160900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20230724 | 160800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20230724 | 160700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20230724 | 160600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20230724 | 160500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20230724 | 160400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20230724 | 160300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20230724 | 160200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 209 | 20230724 | 160100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 210 | 20230724 | 160000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 211 | 20230724 | 155900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 212 | 20230724 | 155800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 213 | 20230724 | 155700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 214 | 20230724 | 155600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 215 | 20230724 | 155500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 216 | 20230724 | 155400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 217 | 20230724 | 155300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 218 | 20230724 | 155200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 219 | 20230724 | 155100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 220 | 20230724 | 155000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 221 | 20230724 | 154900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 222 | 20230724 | 154800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 223 | 20230724 | 154700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 224 | 20230724 | 154600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 225 | 20230724 | 154500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 226 | 20230724 | 154400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 227 | 20230724 | 154300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 228 | 20230724 | 154200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 229 | 20230724 | 154100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 230 | 20230724 | 154000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 231 | 20230724 | 153900 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 232 | 20230724 | 153800 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 233 | 20230724 | 153700 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 234 | 20230724 | 153600 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 235 | 20230724 | 153500 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 236 | 20230724 | 153400 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 237 | 20230724 | 153300 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 238 | 20230724 | 153200 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 239 | 20230724 | 153100 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 240 | 20230724 | 153000 | 846473649500 | 281000 | 281000 | 281000 | 281000 | 24705 |
| 241 | 20230724 | 152900 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 242 | 20230724 | 152800 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 243 | 20230724 | 152700 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 244 | 20230724 | 152600 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 245 | 20230724 | 152500 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 246 | 20230724 | 152400 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 247 | 20230724 | 152300 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 248 | 20230724 | 152200 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 249 | 20230724 | 152100 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 250 | 20230724 | 152000 | 839531544500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 251 | 20230724 | 151900 | 839531544500 | 281000 | 280500 | 281000 | 280500 | 4332 |
| 252 | 20230724 | 151800 | 838315223000 | 281000 | 280500 | 281000 | 280000 | 5749 |
| 253 | 20230724 | 151700 | 836702069500 | 280500 | 279500 | 280500 | 279000 | 18589 |
| 254 | 20230724 | 151600 | 831501370500 | 279500 | 279500 | 279500 | 279000 | 2611 |
| 255 | 20230724 | 151500 | 830772477500 | 279500 | 279000 | 279500 | 279000 | 4186 |
| 256 | 20230724 | 151400 | 829603650500 | 279500 | 279000 | 279500 | 279000 | 3774 |
| 257 | 20230724 | 151300 | 828550445500 | 279500 | 279000 | 279500 | 279000 | 2314 |
| 258 | 20230724 | 151200 | 827904692000 | 279000 | 279500 | 279500 | 279000 | 2814 |
| 259 | 20230724 | 151100 | 827119279000 | 279500 | 279000 | 279500 | 279000 | 1326 |
| 260 | 20230724 | 151000 | 826748974500 | 279500 | 279000 | 279500 | 279000 | 1930 |
| 261 | 20230724 | 150900 | 826210419000 | 279500 | 279000 | 279500 | 279000 | 1976 |
| 262 | 20230724 | 150800 | 825658995500 | 279000 | 279000 | 279500 | 278500 | 3846 |
| 263 | 20230724 | 150700 | 824586001000 | 279000 | 279000 | 279500 | 278500 | 3178 |
| 264 | 20230724 | 150600 | 823699282000 | 279000 | 279500 | 279500 | 279000 | 957 |
| 265 | 20230724 | 150500 | 823432086000 | 279500 | 279500 | 280000 | 279000 | 4764 |
| 266 | 20230724 | 150400 | 822101337500 | 279500 | 280000 | 280000 | 279500 | 3043 |
| 267 | 20230724 | 150300 | 821250602500 | 279500 | 279500 | 280000 | 279500 | 1497 |
| 268 | 20230724 | 150200 | 820831653000 | 279500 | 279500 | 280000 | 279500 | 4373 |
| 269 | 20230724 | 150100 | 819608937000 | 280000 | 279500 | 280000 | 279500 | 847 |
| 270 | 20230724 | 150000 | 819372145000 | 279500 | 280000 | 280000 | 279500 | 845 |
| 271 | 20230724 | 145900 | 819135822500 | 279500 | 280000 | 280000 | 279500 | 996 |
| 272 | 20230724 | 145800 | 818857343000 | 280000 | 279000 | 280000 | 278500 | 4738 |
| 273 | 20230724 | 145700 | 817533573000 | 278500 | 278000 | 279000 | 278000 | 1937 |
| 274 | 20230724 | 145600 | 816993876500 | 278500 | 278500 | 278500 | 278000 | 1202 |
| 275 | 20230724 | 145500 | 816659395000 | 278500 | 278000 | 278500 | 277500 | 4820 |
| 276 | 20230724 | 145400 | 815319500500 | 277500 | 278500 | 279000 | 277500 | 8418 |
| 277 | 20230724 | 145300 | 812977597500 | 279000 | 279000 | 279500 | 278500 | 6174 |
| 278 | 20230724 | 145200 | 811254827000 | 279000 | 280000 | 280000 | 279000 | 2244 |
| 279 | 20230724 | 145100 | 810627669000 | 279500 | 279500 | 280000 | 279500 | 1571 |
| 280 | 20230724 | 145000 | 810188500000 | 280000 | 280000 | 280000 | 279500 | 1367 |
| 281 | 20230724 | 144900 | 809806203500 | 279500 | 280000 | 280000 | 279500 | 1335 |
| 282 | 20230724 | 144800 | 809433045500 | 280000 | 279500 | 280000 | 279000 | 2707 |
| 283 | 20230724 | 144700 | 808676414500 | 279500 | 279500 | 279500 | 279000 | 479 |
| 284 | 20230724 | 144600 | 808542634000 | 279500 | 279000 | 279500 | 279000 | 636 |
| 285 | 20230724 | 144500 | 808364956500 | 279500 | 279500 | 280000 | 279000 | 1010 |
| 286 | 20230724 | 144400 | 808082792500 | 279500 | 279500 | 280000 | 279000 | 4358 |
| 287 | 20230724 | 144300 | 806864504000 | 279500 | 279500 | 280000 | 279500 | 2213 |
| 288 | 20230724 | 144200 | 806245909500 | 280000 | 279500 | 280000 | 279500 | 932 |
| 289 | 20230724 | 144100 | 805985346500 | 280000 | 279000 | 280000 | 279000 | 3777 |
| 290 | 20230724 | 144000 | 804929652500 | 279500 | 280000 | 280000 | 279000 | 3881 |
| 291 | 20230724 | 143900 | 803844919000 | 280000 | 280000 | 280000 | 279500 | 2350 |
| 292 | 20230724 | 143800 | 803187056500 | 280000 | 280000 | 280000 | 279500 | 1030 |
| 293 | 20230724 | 143700 | 802898878500 | 280000 | 279500 | 280000 | 279500 | 519 |
| 294 | 20230724 | 143600 | 802753656000 | 279500 | 279500 | 280000 | 279000 | 1638 |
| 295 | 20230724 | 143500 | 802295531500 | 279500 | 279000 | 279500 | 279000 | 1507 |
| 296 | 20230724 | 143400 | 801874452000 | 279500 | 279500 | 279500 | 279000 | 644 |
| 297 | 20230724 | 143300 | 801694521000 | 279500 | 279500 | 279500 | 279000 | 1731 |
| 298 | 20230724 | 143200 | 801210775000 | 279000 | 280000 | 280000 | 279000 | 1995 |
| 299 | 20230724 | 143100 | 800653222000 | 279500 | 279500 | 280000 | 279000 | 2432 |
| 300 | 20230724 | 143000 | 799973754000 | 279000 | 279500 | 279500 | 279000 | 810 |
| 301 | 20230724 | 142900 | 799747622000 | 279500 | 279500 | 279500 | 279000 | 520 |
| 302 | 20230724 | 142800 | 799602412500 | 279500 | 279500 | 279500 | 279000 | 604 |
| 303 | 20230724 | 142700 | 799433739000 | 279000 | 279500 | 279500 | 278500 | 1121 |
| 304 | 20230724 | 142600 | 799120891000 | 279000 | 279500 | 279500 | 278500 | 3840 |
| 305 | 20230724 | 142500 | 798049537000 | 279500 | 279500 | 279500 | 279000 | 973 |
| 306 | 20230724 | 142400 | 797777702500 | 279000 | 278500 | 279500 | 278000 | 2880 |
| 307 | 20230724 | 142300 | 796974994500 | 279000 | 278500 | 279000 | 278000 | 2252 |
| 308 | 20230724 | 142200 | 796347146500 | 278500 | 279000 | 279500 | 278500 | 5388 |
| 309 | 20230724 | 142100 | 794845840000 | 279000 | 279000 | 279500 | 279000 | 1599 |
| 310 | 20230724 | 142000 | 794399692000 | 279000 | 279000 | 279500 | 278500 | 1945 |
| 311 | 20230724 | 141900 | 793857162500 | 279000 | 279500 | 279500 | 278500 | 7913 |
| 312 | 20230724 | 141800 | 791648816000 | 279500 | 280500 | 280500 | 279000 | 3882 |
| 313 | 20230724 | 141700 | 790563229000 | 280000 | 280500 | 281000 | 280000 | 3119 |
| 314 | 20230724 | 141600 | 789689038500 | 280500 | 281000 | 281000 | 280500 | 799 |
| 315 | 20230724 | 141500 | 789464684000 | 280500 | 280500 | 281000 | 280500 | 683 |
| 316 | 20230724 | 141400 | 789272983500 | 280500 | 280500 | 281000 | 280000 | 2421 |
| 317 | 20230724 | 141300 | 788594098000 | 280000 | 280500 | 280500 | 279500 | 3215 |
| 318 | 20230724 | 141200 | 787693473000 | 280500 | 280000 | 280500 | 280000 | 1806 |
| 319 | 20230724 | 141100 | 787187185500 | 280000 | 279500 | 280500 | 279000 | 3376 |
| 320 | 20230724 | 141000 | 786242736500 | 279500 | 280000 | 280000 | 279000 | 2409 |
| 321 | 20230724 | 140900 | 785569365500 | 280000 | 280500 | 280500 | 279500 | 1796 |
| 322 | 20230724 | 140800 | 785066439000 | 280000 | 280500 | 280500 | 280000 | 1186 |
| 323 | 20230724 | 140700 | 784734238500 | 280000 | 280000 | 280500 | 279500 | 3403 |
| 324 | 20230724 | 140600 | 783781258000 | 280500 | 280000 | 281000 | 279500 | 5890 |
| 325 | 20230724 | 140500 | 782130326500 | 280000 | 279500 | 280000 | 279500 | 640 |
| 326 | 20230724 | 140400 | 781951239500 | 280000 | 280000 | 280500 | 279500 | 2407 |
| 327 | 20230724 | 140300 | 781277773000 | 280000 | 280500 | 281000 | 280000 | 2136 |
| 328 | 20230724 | 140200 | 780679093000 | 280500 | 279500 | 280500 | 279000 | 8451 |
| 329 | 20230724 | 140100 | 778312354000 | 279500 | 279500 | 279500 | 279000 | 1353 |
| 330 | 20230724 | 140000 | 777934344000 | 279500 | 279000 | 279500 | 279000 | 2962 |
| 331 | 20230724 | 135900 | 777106534500 | 279500 | 279500 | 279500 | 279000 | 3148 |
| 332 | 20230724 | 135800 | 776226847500 | 279500 | 279000 | 279500 | 278500 | 3496 |
| 333 | 20230724 | 135700 | 775251074500 | 278500 | 278500 | 279000 | 278500 | 1633 |
| 334 | 20230724 | 135600 | 774795629500 | 278500 | 279000 | 279500 | 278500 | 4394 |
| 335 | 20230724 | 135500 | 773569514000 | 279000 | 279000 | 279500 | 278500 | 4248 |
| 336 | 20230724 | 135400 | 772384030000 | 278500 | 278000 | 279000 | 278000 | 3065 |
| 337 | 20230724 | 135300 | 771530556000 | 278500 | 278500 | 278500 | 277500 | 5548 |
| 338 | 20230724 | 135200 | 769987705000 | 278000 | 277500 | 278500 | 277500 | 2721 |
| 339 | 20230724 | 135100 | 769231430000 | 277500 | 278000 | 278000 | 276500 | 2656 |
| 340 | 20230724 | 135000 | 768494973000 | 277500 | 276000 | 278000 | 276000 | 7734 |
| 341 | 20230724 | 134900 | 766356052000 | 276000 | 277000 | 277000 | 276000 | 8191 |
| 342 | 20230724 | 134800 | 764092766000 | 277000 | 277500 | 277500 | 276500 | 3860 |
| 343 | 20230724 | 134700 | 763022999500 | 277500 | 277000 | 278000 | 276500 | 4674 |
| 344 | 20230724 | 134600 | 761729276500 | 276500 | 276500 | 277000 | 276000 | 3640 |
| 345 | 20230724 | 134500 | 760723033000 | 276500 | 277000 | 277500 | 276000 | 10142 |
| 346 | 20230724 | 134400 | 757916905500 | 277500 | 278500 | 279000 | 277000 | 6204 |
| 347 | 20230724 | 134300 | 756192818000 | 278500 | 278500 | 279000 | 278000 | 4450 |
| 348 | 20230724 | 134200 | 754953728500 | 278500 | 278000 | 278500 | 277000 | 12855 |
| 349 | 20230724 | 134100 | 751383719000 | 278000 | 276000 | 278500 | 276000 | 12372 |
| 350 | 20230724 | 134000 | 747949578500 | 276500 | 275500 | 277500 | 274500 | 34479 |
| 351 | 20230724 | 133900 | 738452374500 | 276000 | 276500 | 277000 | 275500 | 20499 |
| 352 | 20230724 | 133800 | 732795152500 | 276500 | 277500 | 278500 | 276500 | 16446 |
| 353 | 20230724 | 133700 | 728232652000 | 277500 | 280000 | 280000 | 277500 | 19959 |
| 354 | 20230724 | 133600 | 722674727500 | 280000 | 279000 | 281000 | 279000 | 7444 |
| 355 | 20230724 | 133500 | 720590536000 | 279000 | 279000 | 279500 | 278500 | 17630 |
| 356 | 20230724 | 133400 | 715673550000 | 279000 | 281000 | 281000 | 279000 | 28441 |
| 357 | 20230724 | 133300 | 707711296000 | 280500 | 280500 | 281000 | 280000 | 7580 |
| 358 | 20230724 | 133200 | 705584325000 | 280500 | 281000 | 281500 | 280000 | 19916 |
| 359 | 20230724 | 133100 | 699996609500 | 281000 | 282000 | 282500 | 280500 | 21418 |
| 360 | 20230724 | 133000 | 693970981500 | 282000 | 283500 | 284000 | 282000 | 15658 |
| 361 | 20230724 | 132900 | 689542913000 | 283500 | 285500 | 285500 | 283500 | 11117 |
| 362 | 20230724 | 132800 | 686380540000 | 285000 | 285500 | 286000 | 285000 | 4087 |
| 363 | 20230724 | 132700 | 685214171000 | 285500 | 286500 | 287000 | 285500 | 7181 |
| 364 | 20230724 | 132600 | 683158098500 | 286500 | 287500 | 287500 | 286500 | 9730 |
| 365 | 20230724 | 132500 | 680365593000 | 287500 | 287000 | 287500 | 287000 | 1858 |
| 366 | 20230724 | 132400 | 679831680000 | 287000 | 287500 | 288000 | 287000 | 3332 |
| 367 | 20230724 | 132300 | 678874602500 | 288000 | 287500 | 288000 | 287000 | 8071 |
| 368 | 20230724 | 132200 | 676553886500 | 287000 | 286500 | 287500 | 286500 | 6796 |
| 369 | 20230724 | 132100 | 674603627500 | 286500 | 286000 | 287000 | 285500 | 5010 |
| 370 | 20230724 | 132000 | 673168629000 | 285500 | 286000 | 286000 | 285500 | 874 |
| 371 | 20230724 | 131900 | 672918900000 | 286000 | 286500 | 286500 | 285500 | 2572 |
| 372 | 20230724 | 131800 | 672183169500 | 286500 | 286500 | 287000 | 286000 | 3503 |
| 373 | 20230724 | 131700 | 671179676000 | 286500 | 286500 | 286500 | 286000 | 2206 |
| 374 | 20230724 | 131600 | 670547803000 | 286500 | 286000 | 286500 | 285500 | 4972 |
| 375 | 20230724 | 131500 | 669125681000 | 286000 | 286000 | 286000 | 285500 | 711 |
| 376 | 20230724 | 131400 | 668922464000 | 286000 | 286000 | 286000 | 285500 | 1857 |
| 377 | 20230724 | 131300 | 668391743500 | 286000 | 285500 | 286000 | 285000 | 986 |
| 378 | 20230724 | 131200 | 668110032000 | 285000 | 285500 | 285500 | 285000 | 2375 |
| 379 | 20230724 | 131100 | 667432368500 | 285500 | 285500 | 285500 | 285000 | 1814 |
| 380 | 20230724 | 131000 | 666914880500 | 285000 | 285000 | 285500 | 284500 | 3552 |
| 381 | 20230724 | 130900 | 665902704000 | 284500 | 285500 | 285500 | 284500 | 3559 |
| 382 | 20230724 | 130800 | 664888493000 | 285000 | 285500 | 285500 | 285000 | 1439 |
| 383 | 20230724 | 130700 | 664477798000 | 285500 | 285000 | 285500 | 285000 | 1342 |
| 384 | 20230724 | 130600 | 664095037000 | 285000 | 285000 | 285500 | 285000 | 1206 |
| 385 | 20230724 | 130500 | 663751188000 | 285000 | 285000 | 285500 | 285000 | 764 |
| 386 | 20230724 | 130400 | 663533328500 | 285500 | 285500 | 285500 | 285000 | 502 |
| 387 | 20230724 | 130300 | 663390067000 | 285500 | 285000 | 285500 | 285000 | 856 |
| 388 | 20230724 | 130200 | 663145973000 | 285000 | 285000 | 285500 | 285000 | 2369 |
| 389 | 20230724 | 130100 | 662470669500 | 285000 | 285000 | 285000 | 284500 | 2254 |
| 390 | 20230724 | 130000 | 661828352000 | 284500 | 284500 | 285000 | 284500 | 665 |
| 391 | 20230724 | 125900 | 661639029000 | 284500 | 285000 | 285000 | 284500 | 911 |
| 392 | 20230724 | 125800 | 661379809500 | 284500 | 284500 | 285000 | 284500 | 635 |
| 393 | 20230724 | 125700 | 661199027500 | 285000 | 285500 | 285500 | 284500 | 4804 |
| 394 | 20230724 | 125600 | 659829894500 | 285500 | 285500 | 285500 | 285000 | 1660 |
| 395 | 20230724 | 125500 | 659356055500 | 285500 | 285500 | 285500 | 285000 | 770 |
| 396 | 20230724 | 125400 | 659136345500 | 285500 | 285500 | 285500 | 285000 | 1562 |
| 397 | 20230724 | 125300 | 658690580500 | 285500 | 285000 | 285500 | 285000 | 1116 |
| 398 | 20230724 | 125200 | 658372063000 | 285500 | 285000 | 286000 | 285000 | 3556 |
| 399 | 20230724 | 125100 | 657356846500 | 285500 | 285500 | 285500 | 285000 | 554 |
| 400 | 20230724 | 125000 | 657198893500 | 285500 | 285000 | 285500 | 285000 | 1052 |
| 401 | 20230724 | 124900 | 656898972000 | 285500 | 285000 | 285500 | 284500 | 3188 |
| 402 | 20230724 | 124800 | 655990342500 | 285000 | 285000 | 285000 | 284500 | 1470 |
| 403 | 20230724 | 124700 | 655571650500 | 284500 | 285500 | 286000 | 284500 | 5049 |
| 404 | 20230724 | 124600 | 654131341500 | 286000 | 286000 | 286500 | 285500 | 1957 |
| 405 | 20230724 | 124500 | 653571676500 | 286000 | 286000 | 286000 | 285500 | 1964 |
| 406 | 20230724 | 124400 | 653010142000 | 286000 | 286000 | 286500 | 285500 | 2280 |
| 407 | 20230724 | 124300 | 652358017000 | 286000 | 286000 | 286500 | 285500 | 4547 |
| 408 | 20230724 | 124200 | 651057862000 | 286000 | 286000 | 286000 | 285000 | 8515 |
| 409 | 20230724 | 124100 | 648625029000 | 286000 | 285500 | 286000 | 285000 | 3604 |
| 410 | 20230724 | 124000 | 647595828000 | 285500 | 285000 | 285500 | 285000 | 1089 |
| 411 | 20230724 | 123900 | 647285162000 | 285500 | 285000 | 285500 | 284500 | 3508 |
| 412 | 20230724 | 123800 | 646285377000 | 284500 | 284500 | 285000 | 284500 | 1850 |
| 413 | 20230724 | 123700 | 645758456500 | 284500 | 285000 | 285000 | 284500 | 516 |
| 414 | 20230724 | 123600 | 645611562000 | 284500 | 284500 | 285000 | 284000 | 1292 |
| 415 | 20230724 | 123500 | 645244033000 | 284500 | 284500 | 285000 | 284000 | 1140 |
| 416 | 20230724 | 123400 | 644919699500 | 284500 | 284500 | 285000 | 284500 | 854 |
| 417 | 20230724 | 123300 | 644676595000 | 284500 | 285000 | 285000 | 284500 | 1860 |
| 418 | 20230724 | 123200 | 644147112000 | 284500 | 283500 | 285000 | 283500 | 3593 |
| 419 | 20230724 | 123100 | 643126221500 | 283500 | 283500 | 284000 | 283500 | 2214 |
| 420 | 20230724 | 123000 | 642498490000 | 283500 | 284000 | 284000 | 283500 | 1169 |
| 421 | 20230724 | 122900 | 642166939500 | 284000 | 284000 | 284500 | 283500 | 2662 |
| 422 | 20230724 | 122800 | 641410796000 | 284500 | 284500 | 285000 | 284000 | 2535 |
| 423 | 20230724 | 122700 | 640689521500 | 284500 | 284500 | 285000 | 284500 | 1292 |
| 424 | 20230724 | 122600 | 640321869000 | 284500 | 284500 | 285000 | 284000 | 2041 |
| 425 | 20230724 | 122500 | 639741204000 | 284500 | 284000 | 285000 | 284000 | 1812 |
| 426 | 20230724 | 122400 | 639226136000 | 284500 | 284500 | 284500 | 284000 | 976 |
| 427 | 20230724 | 122300 | 638948676000 | 284500 | 284500 | 284500 | 284000 | 557 |
| 428 | 20230724 | 122200 | 638790334500 | 284500 | 284500 | 284500 | 284000 | 1278 |
| 429 | 20230724 | 122100 | 638427086000 | 284500 | 284000 | 285500 | 284000 | 2887 |
| 430 | 20230724 | 122000 | 637604799000 | 285000 | 283500 | 285000 | 283000 | 7169 |
| 431 | 20230724 | 121900 | 635569881000 | 283500 | 284000 | 284000 | 283000 | 4679 |
| 432 | 20230724 | 121800 | 634243307000 | 283500 | 283500 | 284000 | 283500 | 693 |
| 433 | 20230724 | 121700 | 634046726500 | 284000 | 283500 | 284000 | 283500 | 1337 |
| 434 | 20230724 | 121600 | 633667171500 | 284000 | 284000 | 284000 | 283500 | 752 |
| 435 | 20230724 | 121500 | 633453776000 | 284000 | 285500 | 285500 | 283500 | 6362 |
| 436 | 20230724 | 121400 | 631643476500 | 285500 | 285500 | 285500 | 285000 | 1152 |
| 437 | 20230724 | 121300 | 631314767000 | 285500 | 284500 | 285500 | 284000 | 10035 |
| 438 | 20230724 | 121200 | 628455552000 | 284500 | 284500 | 284500 | 284000 | 2870 |
| 439 | 20230724 | 121100 | 627639104500 | 284000 | 283500 | 284500 | 283500 | 2205 |
| 440 | 20230724 | 121000 | 627013407000 | 284000 | 284000 | 284000 | 283500 | 1681 |
| 441 | 20230724 | 120900 | 626536523000 | 284000 | 284000 | 284500 | 283500 | 2572 |
| 442 | 20230724 | 120800 | 625805961000 | 284000 | 284000 | 284500 | 283500 | 1786 |
| 443 | 20230724 | 120700 | 625298818500 | 284000 | 283500 | 284000 | 283500 | 4391 |
| 444 | 20230724 | 120600 | 624051860500 | 284000 | 283000 | 284000 | 283000 | 2879 |
| 445 | 20230724 | 120500 | 623235573000 | 283000 | 283500 | 283500 | 283000 | 1468 |
| 446 | 20230724 | 120400 | 622819809000 | 283000 | 284000 | 284000 | 283000 | 4224 |
| 447 | 20230724 | 120300 | 621623310500 | 283500 | 283000 | 284000 | 283000 | 5715 |
| 448 | 20230724 | 120200 | 620001142000 | 283000 | 282500 | 283500 | 282500 | 5837 |
| 449 | 20230724 | 120100 | 618349350500 | 282500 | 282500 | 283500 | 282500 | 3679 |
| 450 | 20230724 | 120000 | 617308897000 | 283000 | 281000 | 283000 | 281000 | 9413 |
| 451 | 20230724 | 115900 | 614653157000 | 281000 | 282000 | 282500 | 280500 | 22153 |
| 452 | 20230724 | 115800 | 608421819000 | 282500 | 282500 | 283500 | 282000 | 6834 |
| 453 | 20230724 | 115700 | 606491037000 | 282500 | 283000 | 283500 | 282000 | 8347 |
| 454 | 20230724 | 115600 | 604132431500 | 283000 | 283500 | 283500 | 282500 | 8507 |
| 455 | 20230724 | 115500 | 601725536500 | 283000 | 285000 | 285000 | 282500 | 15185 |
| 456 | 20230724 | 115400 | 597419021000 | 284500 | 284000 | 285000 | 284000 | 2702 |
| 457 | 20230724 | 115300 | 596650008000 | 284500 | 284500 | 285000 | 284000 | 2797 |
| 458 | 20230724 | 115200 | 595854624000 | 284000 | 284000 | 285000 | 283500 | 9048 |
| 459 | 20230724 | 115100 | 593283219000 | 284000 | 284500 | 285000 | 284000 | 6924 |
| 460 | 20230724 | 115000 | 591314127500 | 285000 | 285000 | 285500 | 284500 | 6025 |
| 461 | 20230724 | 114900 | 589597066000 | 285000 | 285000 | 285500 | 284500 | 7478 |
| 462 | 20230724 | 114800 | 587466045500 | 285000 | 285500 | 285500 | 285000 | 7650 |
| 463 | 20230724 | 114700 | 585285373000 | 285500 | 286500 | 286500 | 285000 | 17023 |
| 464 | 20230724 | 114600 | 580423771500 | 286000 | 286500 | 287000 | 286000 | 5409 |
| 465 | 20230724 | 114500 | 578875132500 | 286500 | 286500 | 287000 | 286500 | 4540 |
| 466 | 20230724 | 114400 | 577572933000 | 286500 | 286500 | 287000 | 286500 | 2969 |
| 467 | 20230724 | 114300 | 576721381000 | 286500 | 287500 | 287500 | 286500 | 2408 |
| 468 | 20230724 | 114200 | 576030287500 | 287500 | 286500 | 287500 | 286500 | 2569 |
| 469 | 20230724 | 114100 | 575293236000 | 287000 | 286500 | 287000 | 286000 | 5310 |
| 470 | 20230724 | 114000 | 573772239500 | 286500 | 287000 | 287500 | 286500 | 4843 |
| 471 | 20230724 | 113900 | 572383528000 | 287500 | 287500 | 287500 | 286500 | 3634 |
| 472 | 20230724 | 113800 | 571340628000 | 287000 | 287500 | 288000 | 287000 | 3578 |
| 473 | 20230724 | 113700 | 570312269500 | 287500 | 288000 | 288000 | 287500 | 1728 |
| 474 | 20230724 | 113600 | 569815297500 | 287500 | 288000 | 288000 | 287500 | 2150 |
| 475 | 20230724 | 113500 | 569197056500 | 287500 | 287500 | 288000 | 287500 | 1395 |
| 476 | 20230724 | 113400 | 568795841000 | 287500 | 287500 | 288000 | 287500 | 1355 |
| 477 | 20230724 | 113300 | 568406107500 | 287500 | 288000 | 288000 | 287500 | 1539 |
| 478 | 20230724 | 113200 | 567963344000 | 288000 | 288000 | 288500 | 287500 | 3014 |
| 479 | 20230724 | 113100 | 567095165500 | 288000 | 288000 | 288500 | 287500 | 2493 |
| 480 | 20230724 | 113000 | 566377099000 | 288500 | 288000 | 288500 | 287500 | 5937 |
| 481 | 20230724 | 112900 | 564665811000 | 288500 | 288000 | 289000 | 288000 | 8521 |
| 482 | 20230724 | 112800 | 562207508000 | 288000 | 288000 | 288500 | 287500 | 3766 |
| 483 | 20230724 | 112700 | 561123204500 | 287500 | 288000 | 288000 | 287000 | 4137 |
| 484 | 20230724 | 112600 | 559932812500 | 288000 | 287500 | 288000 | 287000 | 5222 |
| 485 | 20230724 | 112500 | 558430206000 | 287500 | 288000 | 288000 | 287000 | 2724 |
| 486 | 20230724 | 112400 | 557647048500 | 287500 | 287500 | 288000 | 287500 | 4287 |
| 487 | 20230724 | 112300 | 556413475000 | 287500 | 286500 | 288000 | 286000 | 9444 |
| 488 | 20230724 | 112200 | 553700152000 | 286500 | 286500 | 286500 | 286000 | 5788 |
| 489 | 20230724 | 112100 | 552043529500 | 286000 | 286000 | 286500 | 285500 | 6394 |
| 490 | 20230724 | 112000 | 550214787500 | 286500 | 286000 | 286500 | 285500 | 9061 |
| 491 | 20230724 | 111900 | 547622727000 | 286500 | 286000 | 287000 | 285500 | 4631 |
| 492 | 20230724 | 111800 | 546296251500 | 286000 | 287000 | 287500 | 285500 | 9178 |
| 493 | 20230724 | 111700 | 543667242000 | 287000 | 286500 | 287500 | 286000 | 4711 |
| 494 | 20230724 | 111600 | 542316624500 | 286500 | 286500 | 287000 | 286000 | 5840 |
| 495 | 20230724 | 111500 | 540642647500 | 287000 | 286500 | 287000 | 286500 | 1861 |
| 496 | 20230724 | 111400 | 540109066500 | 287000 | 287500 | 287500 | 286500 | 3242 |
| 497 | 20230724 | 111300 | 539179083000 | 287500 | 286000 | 287500 | 285500 | 10871 |
| 498 | 20230724 | 111200 | 536066391000 | 286500 | 287000 | 287500 | 286000 | 13987 |
| 499 | 20230724 | 111100 | 532056567500 | 287000 | 288000 | 288500 | 287000 | 14573 |
| 500 | 20230724 | 111000 | 527863357500 | 288000 | 289000 | 289000 | 288000 | 4200 |
| 501 | 20230724 | 110900 | 526651360500 | 289000 | 288500 | 289000 | 288000 | 6020 |
| 502 | 20230724 | 110800 | 524913841500 | 288500 | 288500 | 288500 | 288000 | 3456 |
| 503 | 20230724 | 110700 | 523918026000 | 288500 | 289000 | 289000 | 288000 | 4920 |
| 504 | 20230724 | 110600 | 522499067500 | 289000 | 288500 | 289000 | 288500 | 3752 |
| 505 | 20230724 | 110500 | 521415874500 | 289000 | 289000 | 289000 | 288500 | 3132 |
| 506 | 20230724 | 110400 | 520511252000 | 288500 | 289000 | 289000 | 288500 | 3338 |
| 507 | 20230724 | 110300 | 519546923500 | 288500 | 288500 | 289000 | 288000 | 3577 |
| 508 | 20230724 | 110200 | 518514181500 | 288000 | 288000 | 288500 | 287000 | 5163 |
| 509 | 20230724 | 110100 | 517028517000 | 287500 | 287000 | 288000 | 287000 | 3348 |
| 510 | 20230724 | 110000 | 516066275000 | 287000 | 288000 | 288500 | 287000 | 6338 |
| 511 | 20230724 | 105900 | 514243278000 | 288000 | 287500 | 288500 | 287000 | 4157 |
| 512 | 20230724 | 105800 | 513046900000 | 287000 | 287500 | 288000 | 287000 | 2758 |
| 513 | 20230724 | 105700 | 512254703000 | 287500 | 288000 | 288000 | 287000 | 6522 |
| 514 | 20230724 | 105600 | 510378815500 | 287500 | 289000 | 289000 | 287500 | 6236 |
| 515 | 20230724 | 105500 | 508582686500 | 289000 | 288500 | 289500 | 287500 | 9125 |
| 516 | 20230724 | 105400 | 505951664500 | 288500 | 287500 | 288500 | 287500 | 4044 |
| 517 | 20230724 | 105300 | 504787123000 | 287500 | 289000 | 289500 | 287500 | 10859 |
| 518 | 20230724 | 105200 | 501653521000 | 288500 | 289500 | 290000 | 288500 | 7734 |
| 519 | 20230724 | 105100 | 499416019500 | 289500 | 289000 | 289500 | 289000 | 6283 |
| 520 | 20230724 | 105000 | 497597956500 | 289500 | 288500 | 289500 | 288000 | 6072 |
| 521 | 20230724 | 104900 | 495844716500 | 288000 | 288500 | 289000 | 287500 | 8688 |
| 522 | 20230724 | 104800 | 493340130500 | 288500 | 287500 | 288500 | 287000 | 6221 |
| 523 | 20230724 | 104700 | 491549507000 | 287000 | 287000 | 287500 | 286500 | 5276 |
| 524 | 20230724 | 104600 | 490034831000 | 287000 | 287500 | 288000 | 286000 | 17851 |
| 525 | 20230724 | 104500 | 484914768500 | 287000 | 288500 | 288500 | 287000 | 8122 |
| 526 | 20230724 | 104400 | 482579000500 | 288000 | 287500 | 288500 | 287500 | 9955 |
| 527 | 20230724 | 104300 | 479712410500 | 287500 | 288500 | 289000 | 287000 | 14429 |
| 528 | 20230724 | 104200 | 475557781500 | 288500 | 289500 | 289500 | 288000 | 9692 |
| 529 | 20230724 | 104100 | 472759573000 | 289500 | 290000 | 290500 | 289000 | 14090 |
| 530 | 20230724 | 104000 | 468676931500 | 290000 | 289000 | 290000 | 288000 | 17653 |
| 531 | 20230724 | 103900 | 463575485000 | 289000 | 290000 | 291000 | 288500 | 22043 |
| 532 | 20230724 | 103800 | 457186896000 | 289500 | 289000 | 289500 | 288500 | 11472 |
| 533 | 20230724 | 103700 | 453871143500 | 289000 | 291000 | 291000 | 288000 | 39753 |
| 534 | 20230724 | 103600 | 442354631500 | 291000 | 289000 | 291500 | 288500 | 65899 |
| 535 | 20230724 | 103500 | 423229482500 | 289000 | 290000 | 290000 | 288500 | 34878 |
| 536 | 20230724 | 103400 | 413134550500 | 289500 | 288500 | 290000 | 287500 | 54433 |
| 537 | 20230724 | 103300 | 397405990500 | 288500 | 286500 | 288500 | 286000 | 49678 |
| 538 | 20230724 | 103200 | 383127297000 | 286000 | 286000 | 286500 | 285500 | 19223 |
| 539 | 20230724 | 103100 | 377627551500 | 285500 | 284500 | 286500 | 284000 | 50138 |
| 540 | 20230724 | 103000 | 363319442500 | 284500 | 283500 | 284500 | 283500 | 35261 |
| 541 | 20230724 | 102900 | 353306534500 | 283500 | 282500 | 283500 | 282000 | 18048 |
| 542 | 20230724 | 102800 | 348200489000 | 282500 | 281500 | 282500 | 281500 | 4496 |
| 543 | 20230724 | 102700 | 346931361000 | 282000 | 282000 | 282500 | 281000 | 3853 |
| 544 | 20230724 | 102600 | 345845397000 | 281500 | 281000 | 282000 | 281000 | 2732 |
| 545 | 20230724 | 102500 | 345076365000 | 281000 | 281000 | 281500 | 280500 | 4929 |
| 546 | 20230724 | 102400 | 343691902500 | 281000 | 281000 | 281500 | 280500 | 3047 |
| 547 | 20230724 | 102300 | 342835681000 | 281000 | 281500 | 282000 | 280500 | 5932 |
| 548 | 20230724 | 102200 | 341166896000 | 281500 | 281500 | 282500 | 281500 | 3804 |
| 549 | 20230724 | 102100 | 340094602500 | 282000 | 282000 | 282500 | 281500 | 2919 |
| 550 | 20230724 | 102000 | 339271335000 | 282500 | 282000 | 282500 | 281500 | 4000 |
| 551 | 20230724 | 101900 | 338143014000 | 282000 | 282500 | 282500 | 281500 | 4587 |
| 552 | 20230724 | 101800 | 336848899500 | 282500 | 283000 | 283000 | 282000 | 4830 |
| 553 | 20230724 | 101700 | 335484039000 | 282500 | 283000 | 283000 | 282500 | 3489 |
| 554 | 20230724 | 101600 | 334497362000 | 283000 | 281000 | 283000 | 281000 | 19181 |
| 555 | 20230724 | 101500 | 329083712500 | 281500 | 281500 | 281500 | 281000 | 2209 |
| 556 | 20230724 | 101400 | 328462359500 | 281500 | 281500 | 281500 | 281000 | 2136 |
| 557 | 20230724 | 101300 | 327861279000 | 281500 | 280000 | 281500 | 279500 | 8844 |
| 558 | 20230724 | 101200 | 325381106500 | 279500 | 279500 | 280000 | 279000 | 3408 |
| 559 | 20230724 | 101100 | 324429274000 | 279500 | 279500 | 280000 | 279000 | 3572 |
| 560 | 20230724 | 101000 | 323430474000 | 279500 | 280000 | 280000 | 279000 | 7069 |
| 561 | 20230724 | 100900 | 321454814000 | 279500 | 280000 | 280500 | 279500 | 7864 |
| 562 | 20230724 | 100800 | 319253570500 | 280500 | 281000 | 281000 | 280000 | 3398 |
| 563 | 20230724 | 100700 | 318301719500 | 280500 | 280500 | 281000 | 280000 | 5201 |
| 564 | 20230724 | 100600 | 316842668000 | 280500 | 281000 | 281500 | 280500 | 6009 |
| 565 | 20230724 | 100500 | 315154499000 | 281000 | 281000 | 281500 | 281000 | 2659 |
| 566 | 20230724 | 100400 | 314406608500 | 281500 | 281500 | 282000 | 281000 | 4690 |
| 567 | 20230724 | 100300 | 313086423500 | 281500 | 282500 | 282500 | 281500 | 3310 |
| 568 | 20230724 | 100200 | 312153703000 | 282500 | 282500 | 282500 | 282000 | 2627 |
| 569 | 20230724 | 100100 | 311412463500 | 282000 | 281500 | 282500 | 281500 | 6039 |
| 570 | 20230724 | 100000 | 309709705500 | 282000 | 281500 | 282000 | 281000 | 5003 |
| 571 | 20230724 | 095900 | 308300686000 | 281500 | 282000 | 282500 | 281500 | 5139 |
| 572 | 20230724 | 095800 | 306851010000 | 281500 | 282500 | 283000 | 281500 | 10073 |
| 573 | 20230724 | 095700 | 304006769000 | 282500 | 282500 | 283000 | 282000 | 4370 |
| 574 | 20230724 | 095600 | 302771467500 | 282500 | 282500 | 283000 | 282000 | 11308 |
| 575 | 20230724 | 095500 | 299575520500 | 282000 | 281500 | 282500 | 281000 | 9163 |
| 576 | 20230724 | 095400 | 296993682500 | 281500 | 282000 | 282500 | 281500 | 8192 |
| 577 | 20230724 | 095300 | 294681694000 | 282500 | 282500 | 283000 | 282000 | 10548 |
| 578 | 20230724 | 095200 | 291701628000 | 283000 | 281500 | 283000 | 281500 | 19650 |
| 579 | 20230724 | 095100 | 286156636000 | 281500 | 281000 | 282000 | 281000 | 11256 |
| 580 | 20230724 | 095000 | 282986846000 | 281500 | 280500 | 281500 | 280500 | 10431 |
| 581 | 20230724 | 094900 | 280053655000 | 281000 | 280000 | 281000 | 280000 | 6104 |
| 582 | 20230724 | 094800 | 278341431500 | 280000 | 278500 | 280500 | 278500 | 10548 |
| 583 | 20230724 | 094700 | 275390632500 | 279000 | 279500 | 279500 | 278500 | 3900 |
| 584 | 20230724 | 094600 | 274302228000 | 279000 | 279500 | 280000 | 279000 | 6108 |
| 585 | 20230724 | 094500 | 272595127000 | 279500 | 279500 | 280000 | 279500 | 3886 |
| 586 | 20230724 | 094400 | 271508130500 | 279500 | 279000 | 280000 | 279000 | 5699 |
| 587 | 20230724 | 094300 | 269915828500 | 279000 | 279500 | 280000 | 279000 | 6220 |
| 588 | 20230724 | 094200 | 268176787500 | 279500 | 278000 | 280000 | 278000 | 12412 |
| 589 | 20230724 | 094100 | 264717222500 | 278000 | 278500 | 279000 | 278000 | 11257 |
| 590 | 20230724 | 094000 | 261582294000 | 278500 | 279000 | 279500 | 278500 | 4175 |
| 591 | 20230724 | 093900 | 260417525500 | 279000 | 279000 | 279500 | 279000 | 3546 |
| 592 | 20230724 | 093800 | 259427645500 | 279500 | 279000 | 279500 | 279000 | 2818 |
| 593 | 20230724 | 093700 | 258640625000 | 279500 | 279000 | 280000 | 279000 | 3762 |
| 594 | 20230724 | 093600 | 257589779000 | 279000 | 278500 | 279500 | 278500 | 4400 |
| 595 | 20230724 | 093500 | 256363380500 | 279000 | 279000 | 279500 | 278000 | 11391 |
| 596 | 20230724 | 093400 | 253189457000 | 279000 | 278500 | 279000 | 278500 | 5441 |
| 597 | 20230724 | 093300 | 251673161500 | 278500 | 280000 | 280500 | 278000 | 14820 |
| 598 | 20230724 | 093200 | 247542459500 | 280000 | 281000 | 282000 | 279500 | 14960 |
| 599 | 20230724 | 093100 | 243341158500 | 281500 | 280500 | 281500 | 280500 | 5206 |
| 600 | 20230724 | 093000 | 241877450500 | 280500 | 280000 | 281000 | 280000 | 7569 |
| 601 | 20230724 | 092900 | 239754060000 | 280500 | 280500 | 280500 | 280000 | 3740 |
| 602 | 20230724 | 092800 | 238705827500 | 280000 | 279500 | 281000 | 278000 | 17948 |
| 603 | 20230724 | 092700 | 233688441500 | 279500 | 280000 | 280000 | 278500 | 12654 |
| 604 | 20230724 | 092600 | 230155416000 | 280000 | 280000 | 280500 | 279500 | 6636 |
| 605 | 20230724 | 092500 | 228297150000 | 280500 | 280000 | 280500 | 279500 | 5814 |
| 606 | 20230724 | 092400 | 226669224500 | 279500 | 280000 | 281000 | 279500 | 5981 |
| 607 | 20230724 | 092300 | 224994155000 | 280000 | 280000 | 281000 | 279000 | 11544 |
| 608 | 20230724 | 092200 | 221762476000 | 280500 | 282000 | 282500 | 280000 | 14302 |
| 609 | 20230724 | 092100 | 217739990500 | 281500 | 280000 | 282500 | 280000 | 14383 |
| 610 | 20230724 | 092000 | 213689889000 | 280000 | 280000 | 281000 | 279500 | 13890 |
| 611 | 20230724 | 091900 | 209797063000 | 280000 | 281000 | 282000 | 279000 | 26519 |
| 612 | 20230724 | 091800 | 202366222000 | 281500 | 281500 | 283000 | 281000 | 18395 |
| 613 | 20230724 | 091700 | 197184383000 | 281500 | 286000 | 286500 | 281000 | 39488 |
| 614 | 20230724 | 091600 | 185997395000 | 286000 | 285000 | 287500 | 285000 | 45797 |
| 615 | 20230724 | 091500 | 172872754000 | 285500 | 286000 | 286500 | 284500 | 42046 |
| 616 | 20230724 | 091400 | 160871465500 | 286500 | 284000 | 287000 | 284000 | 58256 |
| 617 | 20230724 | 091300 | 144262131500 | 284000 | 281500 | 284500 | 281500 | 54616 |
| 618 | 20230724 | 091200 | 128796122500 | 281500 | 279500 | 282000 | 279000 | 35830 |
| 619 | 20230724 | 091100 | 118728096500 | 279000 | 278000 | 279500 | 276000 | 35700 |
| 620 | 20230724 | 091000 | 108821240000 | 278000 | 279000 | 279000 | 278000 | 13375 |
| 621 | 20230724 | 090900 | 105096416500 | 279000 | 280000 | 280000 | 278500 | 10809 |
| 622 | 20230724 | 090800 | 102079069500 | 279500 | 278500 | 280000 | 278500 | 13264 |
| 623 | 20230724 | 090700 | 98379111000 | 278500 | 279000 | 280500 | 278500 | 26084 |
| 624 | 20230724 | 090600 | 91084615500 | 279000 | 281000 | 281500 | 278500 | 33302 |
| 625 | 20230724 | 090500 | 81752985000 | 281500 | 279500 | 282000 | 279500 | 35580 |
| 626 | 20230724 | 090400 | 71758785000 | 280000 | 277000 | 280000 | 277000 | 26567 |
| 627 | 20230724 | 090300 | 64353663000 | 277500 | 278500 | 278500 | 275500 | 31145 |
| 628 | 20230724 | 090200 | 55739286000 | 278000 | 281000 | 281500 | 277500 | 47519 |
| 629 | 20230724 | 090100 | 42469589500 | 281000 | 275500 | 281000 | 275000 | 61938 |
| 630 | 20230724 | 090000 | 25251167000 | 275500 | 275500 | 276000 | 274500 | 90886 |