30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 185600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 3 | 20230724 | 185500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230724 | 185400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230724 | 185300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230724 | 185200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230724 | 185100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230724 | 185000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230724 | 184900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230724 | 184800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230724 | 184700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230724 | 184600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230724 | 184500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230724 | 184400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230724 | 184300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230724 | 184200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230724 | 184100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230724 | 184000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230724 | 183900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230724 | 183800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230724 | 183700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230724 | 183600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230724 | 183500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230724 | 183400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230724 | 183300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230724 | 183200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230724 | 183100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230724 | 183000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230724 | 182900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230724 | 182800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230724 | 182700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230724 | 182600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 33 | 20230724 | 182500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230724 | 182400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230724 | 182300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230724 | 182200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230724 | 182100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230724 | 182000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230724 | 181900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230724 | 181800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230724 | 181700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230724 | 181600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230724 | 181500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230724 | 181400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230724 | 181300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230724 | 181200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230724 | 181100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230724 | 181000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230724 | 180900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230724 | 180800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230724 | 180700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230724 | 180600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230724 | 180500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230724 | 180400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230724 | 180300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230724 | 180200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230724 | 180100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230724 | 180000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230724 | 175900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230724 | 175800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230724 | 175700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230724 | 175600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 63 | 20230724 | 175500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230724 | 175400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230724 | 175300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230724 | 175200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230724 | 175100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230724 | 175000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230724 | 174900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230724 | 174800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230724 | 174700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230724 | 174600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230724 | 174500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230724 | 174400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230724 | 174300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230724 | 174200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230724 | 174100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230724 | 174000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230724 | 173900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230724 | 173800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230724 | 173700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230724 | 173600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230724 | 173500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230724 | 173400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230724 | 173300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230724 | 173200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230724 | 173100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230724 | 173000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230724 | 172900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230724 | 172800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230724 | 172700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230724 | 172600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 93 | 20230724 | 172500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230724 | 172400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230724 | 172300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230724 | 172200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230724 | 172100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230724 | 172000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230724 | 171900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230724 | 171800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230724 | 171700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230724 | 171600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230724 | 171500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230724 | 171400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230724 | 171300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230724 | 171200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230724 | 171100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230724 | 171000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230724 | 170900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230724 | 170800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230724 | 170700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230724 | 170600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230724 | 170500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230724 | 170400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230724 | 170300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230724 | 170200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230724 | 170100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230724 | 170000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230724 | 165900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230724 | 165800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230724 | 165700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230724 | 165600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 123 | 20230724 | 165500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230724 | 165400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230724 | 165300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230724 | 165200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230724 | 165100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230724 | 165000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230724 | 164900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230724 | 164800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230724 | 164700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230724 | 164600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230724 | 164500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230724 | 164400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230724 | 164300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230724 | 164200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230724 | 164100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230724 | 164000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230724 | 163900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230724 | 163800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230724 | 163700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230724 | 163600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230724 | 163500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230724 | 163400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230724 | 163300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230724 | 163200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230724 | 163100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230724 | 163000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230724 | 162900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230724 | 162800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230724 | 162700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230724 | 162600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 153 | 20230724 | 162500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230724 | 162400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230724 | 162300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230724 | 162200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230724 | 162100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230724 | 162000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230724 | 161900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230724 | 161800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230724 | 161700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230724 | 161600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230724 | 161500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230724 | 161400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230724 | 161300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230724 | 161200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230724 | 161100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230724 | 161000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230724 | 160900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230724 | 160800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230724 | 160700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230724 | 160600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230724 | 160500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230724 | 160400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230724 | 160300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230724 | 160200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230724 | 160100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230724 | 160000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230724 | 155900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230724 | 155800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230724 | 155700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230724 | 155600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 183 | 20230724 | 155500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230724 | 155400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230724 | 155300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230724 | 155200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230724 | 155100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230724 | 155000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230724 | 154900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230724 | 154800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230724 | 154700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230724 | 154600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230724 | 154500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230724 | 154400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20230724 | 154300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20230724 | 154200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20230724 | 154100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20230724 | 154000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20230724 | 153900 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20230724 | 153800 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20230724 | 153700 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20230724 | 153600 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20230724 | 153500 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20230724 | 153400 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20230724 | 153300 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20230724 | 153200 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20230724 | 153100 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20230724 | 153000 | 4401080600 | 5980 | 5980 | 5980 | 5980 | 15665 |
| 209 | 20230724 | 152900 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 210 | 20230724 | 152800 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 211 | 20230724 | 152700 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 212 | 20230724 | 152600 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 213 | 20230724 | 152500 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 214 | 20230724 | 152400 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 215 | 20230724 | 152300 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 216 | 20230724 | 152200 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 217 | 20230724 | 152100 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 218 | 20230724 | 152000 | 4307403900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 219 | 20230724 | 151900 | 4307403900 | 5950 | 5950 | 5960 | 5930 | 1863 |
| 220 | 20230724 | 151800 | 4296305140 | 5930 | 5950 | 5960 | 5930 | 357 |
| 221 | 20230724 | 151700 | 4294186410 | 5960 | 5950 | 5960 | 5950 | 2446 |
| 222 | 20230724 | 151600 | 4279630830 | 5950 | 5950 | 5960 | 5920 | 3009 |
| 223 | 20230724 | 151500 | 4261766370 | 5950 | 5940 | 5950 | 5940 | 1058 |
| 224 | 20230724 | 151400 | 4255477970 | 5940 | 5950 | 5950 | 5940 | 510 |
| 225 | 20230724 | 151300 | 4252445690 | 5950 | 5950 | 5950 | 5940 | 500 |
| 226 | 20230724 | 151200 | 4249470990 | 5950 | 5950 | 5950 | 5940 | 1617 |
| 227 | 20230724 | 151100 | 4239849880 | 5940 | 5950 | 5950 | 5940 | 485 |
| 228 | 20230724 | 151000 | 4236966130 | 5950 | 5960 | 5960 | 5950 | 1914 |
| 229 | 20230724 | 150900 | 4225563390 | 5970 | 5960 | 5980 | 5960 | 1226 |
| 230 | 20230724 | 150800 | 4218248760 | 5960 | 5970 | 5970 | 5960 | 540 |
| 231 | 20230724 | 150700 | 4215025990 | 5960 | 5960 | 5970 | 5960 | 393 |
| 232 | 20230724 | 150600 | 4212683610 | 5960 | 5970 | 5970 | 5960 | 649 |
| 233 | 20230724 | 150500 | 4208811250 | 5970 | 5960 | 5970 | 5960 | 1854 |
| 234 | 20230724 | 150400 | 4197753710 | 5970 | 5970 | 5980 | 5970 | 720 |
| 235 | 20230724 | 150300 | 4193451960 | 5970 | 5980 | 5980 | 5970 | 755 |
| 236 | 20230724 | 150200 | 4188944410 | 5980 | 5980 | 5990 | 5980 | 5062 |
| 237 | 20230724 | 150100 | 4158668440 | 5990 | 5980 | 5990 | 5980 | 373 |
| 238 | 20230724 | 150000 | 4156437850 | 5980 | 5980 | 5990 | 5970 | 3250 |
| 239 | 20230724 | 145900 | 4137000180 | 5980 | 5990 | 5990 | 5980 | 1862 |
| 240 | 20230724 | 145800 | 4125853680 | 5980 | 5980 | 5990 | 5980 | 350 |
| 241 | 20230724 | 145700 | 4123759050 | 5990 | 5980 | 5990 | 5980 | 389 |
| 242 | 20230724 | 145600 | 4121429220 | 5980 | 5990 | 5990 | 5980 | 299 |
| 243 | 20230724 | 145500 | 4119638220 | 5990 | 5990 | 5990 | 5980 | 2037 |
| 244 | 20230724 | 145400 | 4107437630 | 5990 | 5990 | 5990 | 5990 | 1628 |
| 245 | 20230724 | 145300 | 4097685910 | 5990 | 5980 | 5990 | 5980 | 1521 |
| 246 | 20230724 | 145200 | 4088584780 | 5980 | 5970 | 5980 | 5970 | 619 |
| 247 | 20230724 | 145100 | 4084886070 | 5970 | 5970 | 5970 | 5960 | 267 |
| 248 | 20230724 | 145000 | 4083292100 | 5970 | 5960 | 5970 | 5960 | 1262 |
| 249 | 20230724 | 144900 | 4075763370 | 5960 | 5960 | 5960 | 5960 | 1006 |
| 250 | 20230724 | 144800 | 4069767610 | 5960 | 5960 | 5960 | 5960 | 127 |
| 251 | 20230724 | 144700 | 4069010690 | 5950 | 5960 | 5960 | 5950 | 953 |
| 252 | 20230724 | 144600 | 4063330960 | 5960 | 5960 | 5960 | 5960 | 189 |
| 253 | 20230724 | 144500 | 4062204520 | 5930 | 5970 | 5970 | 5930 | 2868 |
| 254 | 20230724 | 144400 | 4045135050 | 5980 | 5970 | 5980 | 5970 | 1538 |
| 255 | 20230724 | 144300 | 4035952350 | 5980 | 5970 | 5980 | 5970 | 457 |
| 256 | 20230724 | 144200 | 4033219760 | 5980 | 5980 | 5980 | 5980 | 133 |
| 257 | 20230724 | 144100 | 4032424420 | 5980 | 5980 | 5990 | 5980 | 1073 |
| 258 | 20230724 | 144000 | 4026000880 | 5980 | 5980 | 5990 | 5980 | 1051 |
| 259 | 20230724 | 143900 | 4019713470 | 5980 | 5970 | 5980 | 5970 | 780 |
| 260 | 20230724 | 143800 | 4015050520 | 5980 | 5970 | 5980 | 5960 | 2085 |
| 261 | 20230724 | 143700 | 4002598940 | 5960 | 5980 | 5980 | 5960 | 4830 |
| 262 | 20230724 | 143600 | 3973771550 | 5980 | 5980 | 5980 | 5970 | 419 |
| 263 | 20230724 | 143500 | 3971267610 | 5980 | 5980 | 5980 | 5970 | 698 |
| 264 | 20230724 | 143400 | 3967095430 | 5980 | 5970 | 5980 | 5970 | 818 |
| 265 | 20230724 | 143300 | 3962205400 | 5970 | 5970 | 5970 | 5970 | 86 |
| 266 | 20230724 | 143200 | 3961691980 | 5980 | 5970 | 5980 | 5950 | 4820 |
| 267 | 20230724 | 143100 | 3932912480 | 5980 | 5980 | 5980 | 5970 | 294 |
| 268 | 20230724 | 143000 | 3931154450 | 5970 | 5980 | 5980 | 5970 | 491 |
| 269 | 20230724 | 142900 | 3928221490 | 5980 | 5980 | 5980 | 5980 | 437 |
| 270 | 20230724 | 142800 | 3925608230 | 5980 | 5990 | 5990 | 5970 | 923 |
| 271 | 20230724 | 142700 | 3920087670 | 5980 | 5970 | 5990 | 5970 | 377 |
| 272 | 20230724 | 142600 | 3917833140 | 5970 | 5980 | 5980 | 5970 | 3366 |
| 273 | 20230724 | 142500 | 3897706690 | 5990 | 5980 | 5990 | 5960 | 2617 |
| 274 | 20230724 | 142400 | 3882065690 | 5980 | 5950 | 5980 | 5950 | 3825 |
| 275 | 20230724 | 142300 | 3859254580 | 5950 | 5940 | 5950 | 5940 | 5477 |
| 276 | 20230724 | 142200 | 3826681130 | 5930 | 5930 | 5930 | 5930 | 1255 |
| 277 | 20230724 | 142100 | 3819238980 | 5930 | 5940 | 5940 | 5920 | 2557 |
| 278 | 20230724 | 142000 | 3804090150 | 5940 | 5940 | 5950 | 5940 | 2145 |
| 279 | 20230724 | 141900 | 3791339660 | 5950 | 5940 | 5950 | 5940 | 358 |
| 280 | 20230724 | 141800 | 3789210430 | 5950 | 5930 | 5950 | 5930 | 2798 |
| 281 | 20230724 | 141700 | 3772616140 | 5930 | 5930 | 5930 | 5920 | 366 |
| 282 | 20230724 | 141600 | 3770445880 | 5930 | 5920 | 5930 | 5920 | 343 |
| 283 | 20230724 | 141500 | 3768411910 | 5930 | 5910 | 5930 | 5910 | 1201 |
| 284 | 20230724 | 141400 | 3761308600 | 5910 | 5940 | 5950 | 5910 | 2246 |
| 285 | 20230724 | 141300 | 3748000710 | 5940 | 5950 | 5950 | 5930 | 1306 |
| 286 | 20230724 | 141200 | 3740241500 | 5960 | 5950 | 5960 | 5950 | 497 |
| 287 | 20230724 | 141100 | 3737279400 | 5950 | 5960 | 5970 | 5950 | 1383 |
| 288 | 20230724 | 141000 | 3729036850 | 5970 | 5980 | 5990 | 5960 | 3872 |
| 289 | 20230724 | 140900 | 3705877560 | 5970 | 5990 | 5990 | 5970 | 2559 |
| 290 | 20230724 | 140800 | 3690554880 | 6000 | 5950 | 6000 | 5950 | 20422 |
| 291 | 20230724 | 140700 | 3568378350 | 5950 | 5930 | 5950 | 5930 | 2132 |
| 292 | 20230724 | 140600 | 3555705780 | 5940 | 5910 | 5940 | 5910 | 672 |
| 293 | 20230724 | 140500 | 3551714480 | 5940 | 5910 | 5970 | 5910 | 23288 |
| 294 | 20230724 | 140400 | 3412911890 | 5900 | 5900 | 5900 | 5900 | 695 |
| 295 | 20230724 | 140300 | 3408811390 | 5900 | 5910 | 5910 | 5900 | 1621 |
| 296 | 20230724 | 140200 | 3399234830 | 5910 | 5890 | 5930 | 5890 | 17628 |
| 297 | 20230724 | 140100 | 3295152240 | 5890 | 5880 | 5890 | 5880 | 4048 |
| 298 | 20230724 | 140000 | 3271314190 | 5880 | 5890 | 5890 | 5880 | 3795 |
| 299 | 20230724 | 135900 | 3248982460 | 5880 | 5860 | 5880 | 5860 | 16918 |
| 300 | 20230724 | 135800 | 3149629480 | 5860 | 5830 | 5860 | 5830 | 1265 |
| 301 | 20230724 | 135700 | 3142234270 | 5840 | 5840 | 5840 | 5840 | 1911 |
| 302 | 20230724 | 135600 | 3131074030 | 5840 | 5840 | 5840 | 5830 | 208 |
| 303 | 20230724 | 135500 | 3129859870 | 5840 | 5820 | 5840 | 5820 | 6246 |
| 304 | 20230724 | 135400 | 3093418750 | 5810 | 5810 | 5810 | 5810 | 17 |
| 305 | 20230724 | 135300 | 3093319980 | 5800 | 5810 | 5810 | 5800 | 315 |
| 306 | 20230724 | 135200 | 3091490290 | 5820 | 5830 | 5830 | 5820 | 193 |
| 307 | 20230724 | 135100 | 3090366810 | 5820 | 5800 | 5820 | 5800 | 634 |
| 308 | 20230724 | 135000 | 3086679660 | 5810 | 5820 | 5820 | 5810 | 404 |
| 309 | 20230724 | 134900 | 3084331840 | 5820 | 5830 | 5830 | 5820 | 662 |
| 310 | 20230724 | 134800 | 3080478200 | 5840 | 5830 | 5840 | 5830 | 441 |
| 311 | 20230724 | 134700 | 3077905450 | 5810 | 5810 | 5810 | 5810 | 96 |
| 312 | 20230724 | 134600 | 3077347690 | 5810 | 5830 | 5840 | 5810 | 502 |
| 313 | 20230724 | 134500 | 3074425030 | 5820 | 5810 | 5830 | 5810 | 467 |
| 314 | 20230724 | 134400 | 3071707050 | 5810 | 5810 | 5810 | 5800 | 535 |
| 315 | 20230724 | 134300 | 3068599130 | 5810 | 5810 | 5810 | 5800 | 56 |
| 316 | 20230724 | 134200 | 3068274310 | 5800 | 5790 | 5800 | 5790 | 268 |
| 317 | 20230724 | 134100 | 3066719920 | 5780 | 5790 | 5800 | 5780 | 1073 |
| 318 | 20230724 | 134000 | 3060505300 | 5790 | 5760 | 5790 | 5760 | 2301 |
| 319 | 20230724 | 133900 | 3047214250 | 5760 | 5770 | 5770 | 5760 | 2292 |
| 320 | 20230724 | 133800 | 3033990200 | 5780 | 5790 | 5790 | 5780 | 895 |
| 321 | 20230724 | 133700 | 3028811850 | 5790 | 5770 | 5790 | 5770 | 1082 |
| 322 | 20230724 | 133600 | 3022554220 | 5780 | 5800 | 5800 | 5780 | 2426 |
| 323 | 20230724 | 133500 | 3008504380 | 5800 | 5810 | 5810 | 5800 | 1278 |
| 324 | 20230724 | 133400 | 3001083230 | 5810 | 5830 | 5840 | 5810 | 2322 |
| 325 | 20230724 | 133300 | 2987579140 | 5840 | 5850 | 5850 | 5840 | 387 |
| 326 | 20230724 | 133200 | 2985316250 | 5850 | 5870 | 5870 | 5850 | 3811 |
| 327 | 20230724 | 133100 | 2962985210 | 5870 | 5870 | 5880 | 5870 | 390 |
| 328 | 20230724 | 133000 | 2960693240 | 5870 | 5890 | 5890 | 5870 | 632 |
| 329 | 20230724 | 132900 | 2956978360 | 5890 | 5870 | 5890 | 5870 | 3662 |
| 330 | 20230724 | 132800 | 2935439730 | 5880 | 5880 | 5890 | 5880 | 1811 |
| 331 | 20230724 | 132700 | 2924786390 | 5880 | 5880 | 5890 | 5880 | 3927 |
| 332 | 20230724 | 132600 | 2901684730 | 5880 | 5870 | 5880 | 5860 | 5322 |
| 333 | 20230724 | 132500 | 2870425540 | 5860 | 5850 | 5860 | 5850 | 1453 |
| 334 | 20230724 | 132400 | 2861912240 | 5850 | 5860 | 5860 | 5850 | 792 |
| 335 | 20230724 | 132300 | 2857274040 | 5860 | 5850 | 5860 | 5850 | 705 |
| 336 | 20230724 | 132200 | 2853145110 | 5850 | 5850 | 5850 | 5840 | 1265 |
| 337 | 20230724 | 132100 | 2845746140 | 5860 | 5860 | 5870 | 5850 | 3220 |
| 338 | 20230724 | 132000 | 2826878270 | 5870 | 5870 | 5870 | 5860 | 917 |
| 339 | 20230724 | 131900 | 2821496050 | 5860 | 5840 | 5870 | 5840 | 15513 |
| 340 | 20230724 | 131800 | 2730681560 | 5840 | 5840 | 5840 | 5840 | 718 |
| 341 | 20230724 | 131700 | 2726488440 | 5830 | 5840 | 5840 | 5820 | 3547 |
| 342 | 20230724 | 131600 | 2705811680 | 5840 | 5840 | 5850 | 5840 | 1236 |
| 343 | 20230724 | 131500 | 2698590610 | 5840 | 5820 | 5840 | 5820 | 18243 |
| 344 | 20230724 | 131400 | 2592259480 | 5820 | 5820 | 5820 | 5820 | 5753 |
| 345 | 20230724 | 131300 | 2558777020 | 5820 | 5820 | 5820 | 5810 | 1063 |
| 346 | 20230724 | 131200 | 2552596930 | 5810 | 5810 | 5810 | 5810 | 1639 |
| 347 | 20230724 | 131100 | 2543074340 | 5810 | 5810 | 5810 | 5810 | 165 |
| 348 | 20230724 | 131000 | 2542115690 | 5810 | 5800 | 5810 | 5800 | 523 |
| 349 | 20230724 | 130900 | 2539077070 | 5800 | 5800 | 5800 | 5800 | 691 |
| 350 | 20230724 | 130800 | 2535069270 | 5800 | 5810 | 5810 | 5800 | 254 |
| 351 | 20230724 | 130700 | 2533595120 | 5810 | 5790 | 5810 | 5790 | 446 |
| 352 | 20230724 | 130600 | 2531007380 | 5810 | 5810 | 5810 | 5810 | 686 |
| 353 | 20230724 | 130500 | 2527021720 | 5810 | 5810 | 5810 | 5810 | 78 |
| 354 | 20230724 | 130400 | 2526568540 | 5810 | 5810 | 5810 | 5810 | 976 |
| 355 | 20230724 | 130300 | 2520897980 | 5810 | 5810 | 5820 | 5810 | 605 |
| 356 | 20230724 | 130200 | 2517377650 | 5810 | 5810 | 5810 | 5810 | 171 |
| 357 | 20230724 | 130100 | 2516384140 | 5810 | 5810 | 5810 | 5800 | 844 |
| 358 | 20230724 | 130000 | 2511482400 | 5810 | 5800 | 5810 | 5800 | 521 |
| 359 | 20230724 | 125900 | 2508459570 | 5800 | 5790 | 5800 | 5790 | 825 |
| 360 | 20230724 | 125800 | 2503681070 | 5800 | 5800 | 5800 | 5800 | 367 |
| 361 | 20230724 | 125700 | 2501552470 | 5800 | 5800 | 5800 | 5800 | 311 |
| 362 | 20230724 | 125600 | 2499748670 | 5800 | 5800 | 5800 | 5800 | 119 |
| 363 | 20230724 | 125500 | 2499058470 | 5800 | 5800 | 5800 | 5800 | 498 |
| 364 | 20230724 | 125400 | 2496170070 | 5800 | 5810 | 5810 | 5800 | 1068 |
| 365 | 20230724 | 125300 | 2489970990 | 5800 | 5810 | 5810 | 5800 | 467 |
| 366 | 20230724 | 125200 | 2487257730 | 5810 | 5810 | 5810 | 5810 | 313 |
| 367 | 20230724 | 125100 | 2485439200 | 5810 | 5810 | 5810 | 5800 | 902 |
| 368 | 20230724 | 125000 | 2480198590 | 5810 | 5800 | 5810 | 5800 | 3953 |
| 369 | 20230724 | 124900 | 2457270380 | 5800 | 5800 | 5800 | 5800 | 163 |
| 370 | 20230724 | 124800 | 2456324980 | 5800 | 5800 | 5800 | 5790 | 622 |
| 371 | 20230724 | 124700 | 2452719090 | 5800 | 5800 | 5800 | 5790 | 995 |
| 372 | 20230724 | 124600 | 2446948210 | 5790 | 5800 | 5800 | 5790 | 141 |
| 373 | 20230724 | 124500 | 2446130970 | 5800 | 5770 | 5800 | 5770 | 2556 |
| 374 | 20230724 | 124400 | 2431345990 | 5780 | 5780 | 5780 | 5780 | 3 |
| 375 | 20230724 | 124300 | 2431328650 | 5770 | 5780 | 5780 | 5770 | 4693 |
| 376 | 20230724 | 124200 | 2404249090 | 5770 | 5780 | 5780 | 5770 | 388 |
| 377 | 20230724 | 124100 | 2402006950 | 5780 | 5770 | 5780 | 5770 | 858 |
| 378 | 20230724 | 124000 | 2397047720 | 5770 | 5770 | 5770 | 5770 | 3 |
| 379 | 20230724 | 123900 | 2397030410 | 5770 | 5760 | 5780 | 5760 | 249 |
| 380 | 20230724 | 123800 | 2395593680 | 5770 | 5760 | 5770 | 5760 | 576 |
| 381 | 20230724 | 123700 | 2392272430 | 5750 | 5760 | 5760 | 5750 | 500 |
| 382 | 20230724 | 123600 | 2389396430 | 5760 | 5760 | 5760 | 5760 | 479 |
| 383 | 20230724 | 123500 | 2386637390 | 5750 | 5750 | 5750 | 5750 | 141 |
| 384 | 20230724 | 123400 | 2385826640 | 5750 | 5750 | 5750 | 5750 | 364 |
| 385 | 20230724 | 123300 | 2383733640 | 5750 | 5750 | 5750 | 5750 | 361 |
| 386 | 20230724 | 123200 | 2381657890 | 5750 | 5770 | 5770 | 5750 | 466 |
| 387 | 20230724 | 123100 | 2378974390 | 5770 | 5770 | 5780 | 5770 | 187 |
| 388 | 20230724 | 123000 | 2377895100 | 5740 | 5740 | 5740 | 5740 | 1202 |
| 389 | 20230724 | 122900 | 2370995620 | 5740 | 5740 | 5740 | 5740 | 267 |
| 390 | 20230724 | 122800 | 2369463040 | 5740 | 5740 | 5740 | 5730 | 504 |
| 391 | 20230724 | 122700 | 2366570490 | 5740 | 5760 | 5760 | 5740 | 1476 |
| 392 | 20230724 | 122600 | 2358094730 | 5770 | 5770 | 5780 | 5770 | 528 |
| 393 | 20230724 | 122500 | 2355045510 | 5750 | 5760 | 5760 | 5750 | 476 |
| 394 | 20230724 | 122400 | 2352305240 | 5760 | 5760 | 5760 | 5760 | 35 |
| 395 | 20230724 | 122300 | 2352103640 | 5760 | 5770 | 5770 | 5760 | 369 |
| 396 | 20230724 | 122200 | 2349977240 | 5760 | 5760 | 5770 | 5760 | 550 |
| 397 | 20230724 | 122100 | 2346806570 | 5760 | 5760 | 5760 | 5760 | 396 |
| 398 | 20230724 | 122000 | 2344525610 | 5740 | 5750 | 5750 | 5740 | 1277 |
| 399 | 20230724 | 121900 | 2337193360 | 5760 | 5760 | 5770 | 5760 | 629 |
| 400 | 20230724 | 121800 | 2333568690 | 5760 | 5760 | 5760 | 5750 | 369 |
| 401 | 20230724 | 121700 | 2331443980 | 5760 | 5760 | 5760 | 5750 | 600 |
| 402 | 20230724 | 121600 | 2327990640 | 5760 | 5760 | 5760 | 5760 | 78 |
| 403 | 20230724 | 121500 | 2327541360 | 5750 | 5760 | 5760 | 5750 | 385 |
| 404 | 20230724 | 121400 | 2325325930 | 5760 | 5760 | 5760 | 5760 | 274 |
| 405 | 20230724 | 121300 | 2323747690 | 5750 | 5750 | 5750 | 5750 | 701 |
| 406 | 20230724 | 121200 | 2319716940 | 5750 | 5750 | 5750 | 5750 | 173 |
| 407 | 20230724 | 121100 | 2318722190 | 5750 | 5750 | 5750 | 5750 | 585 |
| 408 | 20230724 | 121000 | 2315358440 | 5750 | 5740 | 5750 | 5740 | 1366 |
| 409 | 20230724 | 120900 | 2307512940 | 5750 | 5750 | 5750 | 5740 | 703 |
| 410 | 20230724 | 120800 | 2303471710 | 5750 | 5750 | 5750 | 5750 | 526 |
| 411 | 20230724 | 120700 | 2300447210 | 5750 | 5740 | 5750 | 5740 | 385 |
| 412 | 20230724 | 120600 | 2298234630 | 5740 | 5750 | 5750 | 5740 | 1045 |
| 413 | 20230724 | 120500 | 2292233660 | 5750 | 5750 | 5750 | 5750 | 324 |
| 414 | 20230724 | 120400 | 2290370660 | 5750 | 5750 | 5750 | 5750 | 429 |
| 415 | 20230724 | 120300 | 2287903910 | 5740 | 5740 | 5740 | 5740 | 572 |
| 416 | 20230724 | 120200 | 2284620630 | 5730 | 5730 | 5730 | 5730 | 116 |
| 417 | 20230724 | 120100 | 2283955950 | 5730 | 5730 | 5730 | 5730 | 249 |
| 418 | 20230724 | 120000 | 2282529180 | 5730 | 5730 | 5730 | 5730 | 429 |
| 419 | 20230724 | 115900 | 2280071010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 420 | 20230724 | 115800 | 2280071010 | 5730 | 5730 | 5730 | 5730 | 772 |
| 421 | 20230724 | 115700 | 2275647450 | 5740 | 5740 | 5740 | 5730 | 578 |
| 422 | 20230724 | 115600 | 2272329880 | 5740 | 5740 | 5740 | 5740 | 74 |
| 423 | 20230724 | 115500 | 2271905120 | 5730 | 5720 | 5730 | 5720 | 518 |
| 424 | 20230724 | 115400 | 2268937030 | 5740 | 5730 | 5740 | 5730 | 364 |
| 425 | 20230724 | 115300 | 2266851230 | 5720 | 5720 | 5720 | 5720 | 263 |
| 426 | 20230724 | 115200 | 2265346870 | 5720 | 5730 | 5730 | 5710 | 716 |
| 427 | 20230724 | 115100 | 2261247030 | 5730 | 5730 | 5730 | 5730 | 299 |
| 428 | 20230724 | 115000 | 2259533760 | 5730 | 5730 | 5730 | 5730 | 1 |
| 429 | 20230724 | 114900 | 2259528030 | 5730 | 5730 | 5740 | 5710 | 729 |
| 430 | 20230724 | 114800 | 2255350700 | 5730 | 5730 | 5730 | 5730 | 266 |
| 431 | 20230724 | 114700 | 2253826520 | 5720 | 5720 | 5720 | 5720 | 299 |
| 432 | 20230724 | 114600 | 2252116240 | 5720 | 5720 | 5720 | 5720 | 816 |
| 433 | 20230724 | 114500 | 2247448720 | 5710 | 5710 | 5720 | 5710 | 277 |
| 434 | 20230724 | 114400 | 2245864360 | 5710 | 5730 | 5730 | 5710 | 1370 |
| 435 | 20230724 | 114300 | 2238036930 | 5740 | 5720 | 5740 | 5720 | 476 |
| 436 | 20230724 | 114200 | 2235308770 | 5730 | 5720 | 5740 | 5720 | 1832 |
| 437 | 20230724 | 114100 | 2224822750 | 5730 | 5730 | 5730 | 5730 | 70 |
| 438 | 20230724 | 114000 | 2224421650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 439 | 20230724 | 113900 | 2224421650 | 5710 | 5730 | 5730 | 5710 | 421 |
| 440 | 20230724 | 113800 | 2222010320 | 5710 | 5740 | 5740 | 5710 | 2371 |
| 441 | 20230724 | 113700 | 2208458560 | 5730 | 5730 | 5730 | 5730 | 304 |
| 442 | 20230724 | 113600 | 2206716640 | 5740 | 5740 | 5740 | 5730 | 555 |
| 443 | 20230724 | 113500 | 2203532130 | 5740 | 5740 | 5750 | 5740 | 1462 |
| 444 | 20230724 | 113400 | 2195130940 | 5740 | 5710 | 5740 | 5710 | 448 |
| 445 | 20230724 | 113300 | 2192566820 | 5700 | 5720 | 5720 | 5700 | 3278 |
| 446 | 20230724 | 113200 | 2173858970 | 5710 | 5760 | 5760 | 5710 | 3762 |
| 447 | 20230724 | 113100 | 2152249400 | 5760 | 5770 | 5770 | 5760 | 1155 |
| 448 | 20230724 | 113000 | 2145592180 | 5770 | 5780 | 5780 | 5770 | 1075 |
| 449 | 20230724 | 112900 | 2139388240 | 5780 | 5780 | 5790 | 5780 | 347 |
| 450 | 20230724 | 112800 | 2137380590 | 5770 | 5780 | 5780 | 5770 | 672 |
| 451 | 20230724 | 112700 | 2133500740 | 5780 | 5790 | 5790 | 5780 | 926 |
| 452 | 20230724 | 112600 | 2128141510 | 5790 | 5790 | 5790 | 5790 | 317 |
| 453 | 20230724 | 112500 | 2126306080 | 5790 | 5800 | 5800 | 5790 | 616 |
| 454 | 20230724 | 112400 | 2122739230 | 5790 | 5790 | 5790 | 5790 | 232 |
| 455 | 20230724 | 112300 | 2121395950 | 5790 | 5790 | 5790 | 5780 | 480 |
| 456 | 20230724 | 112200 | 2118617250 | 5800 | 5790 | 5800 | 5790 | 47 |
| 457 | 20230724 | 112100 | 2118344880 | 5790 | 5810 | 5810 | 5790 | 1289 |
| 458 | 20230724 | 112000 | 2110871140 | 5800 | 5810 | 5810 | 5800 | 1282 |
| 459 | 20230724 | 111900 | 2103435400 | 5820 | 5800 | 5820 | 5800 | 467 |
| 460 | 20230724 | 111800 | 2100719260 | 5800 | 5800 | 5820 | 5800 | 853 |
| 461 | 20230724 | 111700 | 2095768760 | 5800 | 5800 | 5810 | 5800 | 3359 |
| 462 | 20230724 | 111600 | 2076256560 | 5820 | 5790 | 5820 | 5790 | 6766 |
| 463 | 20230724 | 111500 | 2036943800 | 5790 | 5790 | 5790 | 5790 | 146 |
| 464 | 20230724 | 111400 | 2036098460 | 5800 | 5800 | 5800 | 5790 | 1705 |
| 465 | 20230724 | 111300 | 2026221200 | 5810 | 5800 | 5810 | 5800 | 252 |
| 466 | 20230724 | 111200 | 2024759340 | 5800 | 5800 | 5800 | 5800 | 302 |
| 467 | 20230724 | 111100 | 2023007740 | 5810 | 5800 | 5810 | 5800 | 1564 |
| 468 | 20230724 | 111000 | 2013931230 | 5800 | 5800 | 5800 | 5800 | 273 |
| 469 | 20230724 | 110900 | 2012347830 | 5790 | 5800 | 5800 | 5790 | 1076 |
| 470 | 20230724 | 110800 | 2006107240 | 5800 | 5790 | 5800 | 5790 | 756 |
| 471 | 20230724 | 110700 | 2001722640 | 5790 | 5780 | 5790 | 5780 | 332 |
| 472 | 20230724 | 110600 | 1999801160 | 5770 | 5770 | 5770 | 5770 | 222 |
| 473 | 20230724 | 110500 | 1998520220 | 5770 | 5780 | 5790 | 5750 | 1745 |
| 474 | 20230724 | 110400 | 1988463890 | 5790 | 5780 | 5800 | 5780 | 2104 |
| 475 | 20230724 | 110300 | 1976283190 | 5780 | 5790 | 5790 | 5780 | 1191 |
| 476 | 20230724 | 110200 | 1969396530 | 5790 | 5790 | 5800 | 5790 | 2122 |
| 477 | 20230724 | 110100 | 1957099450 | 5790 | 5800 | 5810 | 5790 | 2331 |
| 478 | 20230724 | 110000 | 1943583500 | 5820 | 5780 | 5820 | 5770 | 8277 |
| 479 | 20230724 | 105900 | 1895610820 | 5790 | 5770 | 5790 | 5770 | 1825 |
| 480 | 20230724 | 105800 | 1885060250 | 5770 | 5770 | 5780 | 5770 | 727 |
| 481 | 20230724 | 105700 | 1880863420 | 5770 | 5770 | 5770 | 5760 | 204 |
| 482 | 20230724 | 105600 | 1879687060 | 5760 | 5760 | 5760 | 5750 | 2325 |
| 483 | 20230724 | 105500 | 1866307130 | 5780 | 5760 | 5780 | 5750 | 446 |
| 484 | 20230724 | 105400 | 1863740600 | 5770 | 5750 | 5770 | 5750 | 352 |
| 485 | 20230724 | 105300 | 1861714880 | 5750 | 5780 | 5780 | 5740 | 4458 |
| 486 | 20230724 | 105200 | 1836067000 | 5790 | 5790 | 5790 | 5780 | 200 |
| 487 | 20230724 | 105100 | 1834909030 | 5790 | 5770 | 5790 | 5770 | 262 |
| 488 | 20230724 | 105000 | 1833395970 | 5760 | 5810 | 5810 | 5760 | 6613 |
| 489 | 20230724 | 104900 | 1795098260 | 5810 | 5800 | 5830 | 5790 | 17237 |
| 490 | 20230724 | 104800 | 1695060770 | 5790 | 5770 | 5790 | 5770 | 10740 |
| 491 | 20230724 | 104700 | 1632906760 | 5760 | 5770 | 5770 | 5760 | 5142 |
| 492 | 20230724 | 104600 | 1603240640 | 5770 | 5760 | 5770 | 5750 | 4130 |
| 493 | 20230724 | 104500 | 1579447500 | 5750 | 5750 | 5760 | 5750 | 725 |
| 494 | 20230724 | 104400 | 1575273570 | 5750 | 5750 | 5760 | 5750 | 320 |
| 495 | 20230724 | 104300 | 1573433520 | 5750 | 5750 | 5750 | 5740 | 681 |
| 496 | 20230724 | 104200 | 1569517780 | 5740 | 5750 | 5750 | 5740 | 2351 |
| 497 | 20230724 | 104100 | 1556014380 | 5750 | 5750 | 5750 | 5740 | 2246 |
| 498 | 20230724 | 104000 | 1543100330 | 5750 | 5730 | 5750 | 5730 | 4057 |
| 499 | 20230724 | 103900 | 1519806450 | 5730 | 5730 | 5740 | 5730 | 338 |
| 500 | 20230724 | 103800 | 1517868080 | 5730 | 5730 | 5730 | 5730 | 121 |
| 501 | 20230724 | 103700 | 1517174750 | 5740 | 5730 | 5740 | 5730 | 497 |
| 502 | 20230724 | 103600 | 1514322270 | 5740 | 5740 | 5740 | 5740 | 1113 |
| 503 | 20230724 | 103500 | 1507933650 | 5740 | 5740 | 5740 | 5740 | 214 |
| 504 | 20230724 | 103400 | 1506705290 | 5740 | 5730 | 5740 | 5730 | 268 |
| 505 | 20230724 | 103300 | 1505166980 | 5720 | 5720 | 5720 | 5720 | 569 |
| 506 | 20230724 | 103200 | 1501912300 | 5720 | 5730 | 5740 | 5720 | 677 |
| 507 | 20230724 | 103100 | 1498035470 | 5730 | 5730 | 5730 | 5730 | 164 |
| 508 | 20230724 | 103000 | 1497095750 | 5730 | 5730 | 5730 | 5730 | 411 |
| 509 | 20230724 | 102900 | 1494740720 | 5730 | 5720 | 5730 | 5720 | 596 |
| 510 | 20230724 | 102800 | 1491327860 | 5720 | 5720 | 5720 | 5720 | 100 |
| 511 | 20230724 | 102700 | 1490755860 | 5720 | 5720 | 5720 | 5720 | 494 |
| 512 | 20230724 | 102600 | 1487930180 | 5720 | 5700 | 5730 | 5700 | 904 |
| 513 | 20230724 | 102500 | 1482770400 | 5700 | 5700 | 5700 | 5700 | 435 |
| 514 | 20230724 | 102400 | 1480290900 | 5700 | 5710 | 5710 | 5700 | 784 |
| 515 | 20230724 | 102300 | 1475815820 | 5710 | 5700 | 5710 | 5700 | 954 |
| 516 | 20230724 | 102200 | 1470377330 | 5700 | 5710 | 5710 | 5700 | 108 |
| 517 | 20230724 | 102100 | 1469761340 | 5710 | 5720 | 5720 | 5710 | 891 |
| 518 | 20230724 | 102000 | 1464669420 | 5710 | 5740 | 5740 | 5710 | 886 |
| 519 | 20230724 | 101900 | 1459593720 | 5740 | 5740 | 5740 | 5740 | 560 |
| 520 | 20230724 | 101800 | 1456379320 | 5740 | 5740 | 5740 | 5710 | 1182 |
| 521 | 20230724 | 101700 | 1449608350 | 5740 | 5720 | 5740 | 5720 | 718 |
| 522 | 20230724 | 101600 | 1445488990 | 5720 | 5730 | 5730 | 5720 | 561 |
| 523 | 20230724 | 101500 | 1442277010 | 5740 | 5740 | 5740 | 5730 | 336 |
| 524 | 20230724 | 101400 | 1440348410 | 5740 | 5750 | 5750 | 5740 | 744 |
| 525 | 20230724 | 101300 | 1436071620 | 5750 | 5730 | 5750 | 5730 | 2401 |
| 526 | 20230724 | 101200 | 1422290590 | 5730 | 5710 | 5730 | 5710 | 5586 |
| 527 | 20230724 | 101100 | 1390321320 | 5720 | 5720 | 5720 | 5710 | 7237 |
| 528 | 20230724 | 101000 | 1348925700 | 5720 | 5720 | 5720 | 5720 | 470 |
| 529 | 20230724 | 100900 | 1346237300 | 5720 | 5720 | 5720 | 5710 | 2221 |
| 530 | 20230724 | 100800 | 1333552430 | 5710 | 5710 | 5710 | 5710 | 531 |
| 531 | 20230724 | 100700 | 1330520420 | 5710 | 5710 | 5710 | 5710 | 3592 |
| 532 | 20230724 | 100600 | 1310010100 | 5710 | 5700 | 5710 | 5700 | 615 |
| 533 | 20230724 | 100500 | 1306499260 | 5710 | 5700 | 5710 | 5700 | 1401 |
| 534 | 20230724 | 100400 | 1298513540 | 5700 | 5700 | 5700 | 5700 | 384 |
| 535 | 20230724 | 100300 | 1296324740 | 5700 | 5660 | 5710 | 5660 | 1544 |
| 536 | 20230724 | 100200 | 1287533980 | 5660 | 5700 | 5700 | 5660 | 1215 |
| 537 | 20230724 | 100100 | 1280650380 | 5700 | 5650 | 5700 | 5650 | 8096 |
| 538 | 20230724 | 100000 | 1234678260 | 5650 | 5660 | 5660 | 5650 | 379 |
| 539 | 20230724 | 095900 | 1232534820 | 5670 | 5670 | 5670 | 5660 | 680 |
| 540 | 20230724 | 095800 | 1228685220 | 5670 | 5660 | 5670 | 5640 | 2361 |
| 541 | 20230724 | 095700 | 1215334240 | 5650 | 5660 | 5660 | 5650 | 986 |
| 542 | 20230724 | 095600 | 1209760680 | 5650 | 5670 | 5670 | 5650 | 6782 |
| 543 | 20230724 | 095500 | 1171426820 | 5670 | 5670 | 5680 | 5670 | 476 |
| 544 | 20230724 | 095400 | 1168723570 | 5680 | 5680 | 5690 | 5680 | 124 |
| 545 | 20230724 | 095300 | 1168019200 | 5680 | 5680 | 5680 | 5680 | 2074 |
| 546 | 20230724 | 095200 | 1156238880 | 5670 | 5670 | 5670 | 5670 | 1003 |
| 547 | 20230724 | 095100 | 1150551870 | 5670 | 5660 | 5680 | 5650 | 419 |
| 548 | 20230724 | 095000 | 1148181390 | 5660 | 5650 | 5660 | 5650 | 66 |
| 549 | 20230724 | 094900 | 1147807990 | 5670 | 5660 | 5670 | 5660 | 2138 |
| 550 | 20230724 | 094800 | 1135696830 | 5660 | 5650 | 5660 | 5630 | 753 |
| 551 | 20230724 | 094700 | 1131445690 | 5660 | 5650 | 5660 | 5650 | 978 |
| 552 | 20230724 | 094600 | 1125918360 | 5650 | 5660 | 5670 | 5650 | 2528 |
| 553 | 20230724 | 094500 | 1111617210 | 5660 | 5670 | 5670 | 5660 | 3 |
| 554 | 20230724 | 094400 | 1111600210 | 5670 | 5670 | 5670 | 5670 | 700 |
| 555 | 20230724 | 094300 | 1107631210 | 5670 | 5660 | 5670 | 5660 | 1424 |
| 556 | 20230724 | 094200 | 1099562670 | 5670 | 5670 | 5680 | 5670 | 272 |
| 557 | 20230724 | 094100 | 1098020370 | 5670 | 5670 | 5670 | 5660 | 831 |
| 558 | 20230724 | 094000 | 1093309850 | 5670 | 5660 | 5670 | 5660 | 475 |
| 559 | 20230724 | 093900 | 1090617040 | 5670 | 5670 | 5670 | 5670 | 268 |
| 560 | 20230724 | 093800 | 1089097480 | 5670 | 5680 | 5680 | 5670 | 1405 |
| 561 | 20230724 | 093700 | 1081120530 | 5670 | 5670 | 5670 | 5670 | 532 |
| 562 | 20230724 | 093600 | 1078104090 | 5670 | 5700 | 5710 | 5670 | 5269 |
| 563 | 20230724 | 093500 | 1048084460 | 5700 | 5690 | 5700 | 5690 | 2381 |
| 564 | 20230724 | 093400 | 1034518310 | 5700 | 5680 | 5700 | 5680 | 719 |
| 565 | 20230724 | 093300 | 1030425490 | 5700 | 5720 | 5720 | 5680 | 1246 |
| 566 | 20230724 | 093200 | 1023328310 | 5720 | 5750 | 5780 | 5630 | 10158 |
| 567 | 20230724 | 093100 | 965412860 | 5750 | 5710 | 5750 | 5700 | 8683 |
| 568 | 20230724 | 093000 | 915652530 | 5710 | 5670 | 5710 | 5670 | 7176 |
| 569 | 20230724 | 092900 | 874810110 | 5660 | 5670 | 5670 | 5650 | 2366 |
| 570 | 20230724 | 092800 | 861417910 | 5670 | 5660 | 5680 | 5660 | 244 |
| 571 | 20230724 | 092700 | 860033830 | 5660 | 5680 | 5680 | 5660 | 980 |
| 572 | 20230724 | 092600 | 854472580 | 5680 | 5680 | 5690 | 5680 | 3702 |
| 573 | 20230724 | 092500 | 833445200 | 5680 | 5680 | 5680 | 5650 | 12364 |
| 574 | 20230724 | 092400 | 763246040 | 5680 | 5640 | 5680 | 5640 | 3658 |
| 575 | 20230724 | 092300 | 742537840 | 5630 | 5660 | 5660 | 5630 | 589 |
| 576 | 20230724 | 092200 | 739213670 | 5650 | 5670 | 5670 | 5650 | 3730 |
| 577 | 20230724 | 092100 | 718132750 | 5670 | 5650 | 5670 | 5650 | 319 |
| 578 | 20230724 | 092000 | 716326730 | 5660 | 5670 | 5680 | 5660 | 11446 |
| 579 | 20230724 | 091900 | 651508880 | 5670 | 5660 | 5670 | 5660 | 6399 |
| 580 | 20230724 | 091800 | 615244970 | 5660 | 5650 | 5660 | 5630 | 4025 |
| 581 | 20230724 | 091700 | 592487660 | 5650 | 5650 | 5650 | 5650 | 1028 |
| 582 | 20230724 | 091600 | 586679460 | 5650 | 5620 | 5650 | 5610 | 4168 |
| 583 | 20230724 | 091500 | 563240800 | 5620 | 5610 | 5620 | 5610 | 45 |
| 584 | 20230724 | 091400 | 562988320 | 5610 | 5640 | 5650 | 5610 | 858 |
| 585 | 20230724 | 091300 | 558167010 | 5650 | 5600 | 5650 | 5590 | 5713 |
| 586 | 20230724 | 091200 | 526062050 | 5600 | 5530 | 5600 | 5530 | 31624 |
| 587 | 20230724 | 091100 | 350146310 | 5520 | 5480 | 5520 | 5470 | 4791 |
| 588 | 20230724 | 091000 | 323761220 | 5500 | 5500 | 5500 | 5500 | 176 |
| 589 | 20230724 | 090900 | 322793220 | 5500 | 5500 | 5500 | 5500 | 616 |
| 590 | 20230724 | 090800 | 319405220 | 5480 | 5450 | 5500 | 5450 | 6382 |
| 591 | 20230724 | 090700 | 284442940 | 5450 | 5460 | 5460 | 5450 | 7703 |
| 592 | 20230724 | 090600 | 242414640 | 5460 | 5490 | 5490 | 5460 | 6698 |
| 593 | 20230724 | 090500 | 205718250 | 5490 | 5490 | 5490 | 5470 | 1638 |
| 594 | 20230724 | 090400 | 196748630 | 5490 | 5480 | 5490 | 5480 | 1883 |
| 595 | 20230724 | 090300 | 186425050 | 5490 | 5470 | 5500 | 5470 | 1910 |
| 596 | 20230724 | 090200 | 175930340 | 5480 | 5480 | 5500 | 5460 | 3620 |
| 597 | 20230724 | 090100 | 156109700 | 5480 | 5530 | 5530 | 5480 | 10404 |
| 598 | 20230724 | 090000 | 98728060 | 5530 | 5580 | 5600 | 5530 | 17729 |