30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 3 | 20230724 | 183200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230724 | 183100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230724 | 183000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230724 | 182900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230724 | 182800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230724 | 182700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230724 | 182600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230724 | 182500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230724 | 182400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230724 | 182300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230724 | 182200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230724 | 182100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230724 | 182000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230724 | 181900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230724 | 181800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230724 | 181700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230724 | 181600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230724 | 181500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230724 | 181400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230724 | 181300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230724 | 181200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230724 | 181100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230724 | 181000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230724 | 180900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230724 | 180800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230724 | 180700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230724 | 180600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230724 | 180500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230724 | 180400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230724 | 180300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 33 | 20230724 | 180200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230724 | 180100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230724 | 180000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230724 | 175900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230724 | 175800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230724 | 175700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230724 | 175600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230724 | 175500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230724 | 175400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230724 | 175300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230724 | 175200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230724 | 175100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230724 | 175000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230724 | 174900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230724 | 174800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230724 | 174700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230724 | 174600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230724 | 174500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230724 | 174400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230724 | 174300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230724 | 174200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230724 | 174100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230724 | 174000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230724 | 173900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230724 | 173800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230724 | 173700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230724 | 173600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230724 | 173500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230724 | 173400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230724 | 173300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 63 | 20230724 | 173200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230724 | 173100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230724 | 173000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230724 | 172900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230724 | 172800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230724 | 172700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230724 | 172600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230724 | 172500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230724 | 172400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230724 | 172300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230724 | 172200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230724 | 172100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230724 | 172000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230724 | 171900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230724 | 171800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230724 | 171700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230724 | 171600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230724 | 171500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230724 | 171400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230724 | 171300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230724 | 171200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230724 | 171100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230724 | 171000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230724 | 170900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230724 | 170800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230724 | 170700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230724 | 170600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230724 | 170500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230724 | 170400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230724 | 170300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 93 | 20230724 | 170200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230724 | 170100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230724 | 170000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230724 | 165900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230724 | 165800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230724 | 165700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230724 | 165600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230724 | 165500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230724 | 165400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230724 | 165300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230724 | 165200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230724 | 165100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230724 | 165000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230724 | 164900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230724 | 164800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230724 | 164700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230724 | 164600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230724 | 164500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230724 | 164400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230724 | 164300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230724 | 164200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230724 | 164100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230724 | 164000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230724 | 163900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230724 | 163800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230724 | 163700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230724 | 163600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230724 | 163500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230724 | 163400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230724 | 163300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 123 | 20230724 | 163200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230724 | 163100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230724 | 163000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230724 | 162900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230724 | 162800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230724 | 162700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230724 | 162600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230724 | 162500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230724 | 162400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230724 | 162300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230724 | 162200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230724 | 162100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230724 | 162000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230724 | 161900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230724 | 161800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230724 | 161700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230724 | 161600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230724 | 161500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230724 | 161400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230724 | 161300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230724 | 161200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230724 | 161100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230724 | 161000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230724 | 160900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230724 | 160800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230724 | 160700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230724 | 160600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230724 | 160500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230724 | 160400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230724 | 160300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 153 | 20230724 | 160200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230724 | 160100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230724 | 160000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230724 | 155900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230724 | 155800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230724 | 155700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230724 | 155600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230724 | 155500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230724 | 155400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230724 | 155300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230724 | 155200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230724 | 155100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230724 | 155000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230724 | 154900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230724 | 154800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230724 | 154700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230724 | 154600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230724 | 154500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230724 | 154400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230724 | 154300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230724 | 154200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230724 | 154100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230724 | 154000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230724 | 153900 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230724 | 153800 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230724 | 153700 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230724 | 153600 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230724 | 153500 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230724 | 153400 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230724 | 153300 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 183 | 20230724 | 153200 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230724 | 153100 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230724 | 153000 | 5895115750 | 24400 | 24400 | 24400 | 24400 | 6438 |
| 186 | 20230724 | 152900 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230724 | 152800 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230724 | 152700 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230724 | 152600 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230724 | 152500 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230724 | 152400 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230724 | 152300 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230724 | 152200 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230724 | 152100 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230724 | 152000 | 5738028550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230724 | 151900 | 5738028550 | 24500 | 24550 | 24550 | 24500 | 714 |
| 197 | 20230724 | 151800 | 5720528450 | 24550 | 24500 | 24550 | 24450 | 1222 |
| 198 | 20230724 | 151700 | 5690552950 | 24500 | 24450 | 24550 | 24450 | 1035 |
| 199 | 20230724 | 151600 | 5665230150 | 24450 | 24450 | 24450 | 24400 | 365 |
| 200 | 20230724 | 151500 | 5656317800 | 24450 | 24550 | 24550 | 24450 | 332 |
| 201 | 20230724 | 151400 | 5648186900 | 24550 | 24500 | 24550 | 24500 | 904 |
| 202 | 20230724 | 151300 | 5626010150 | 24500 | 24500 | 24500 | 24500 | 425 |
| 203 | 20230724 | 151200 | 5615597650 | 24450 | 24500 | 24500 | 24450 | 213 |
| 204 | 20230724 | 151100 | 5610380150 | 24500 | 24500 | 24500 | 24500 | 237 |
| 205 | 20230724 | 151000 | 5604573650 | 24500 | 24500 | 24550 | 24500 | 474 |
| 206 | 20230724 | 150900 | 5592957000 | 24500 | 24500 | 24500 | 24500 | 10 |
| 207 | 20230724 | 150800 | 5592712000 | 24500 | 24500 | 24500 | 24500 | 161 |
| 208 | 20230724 | 150700 | 5588767500 | 24500 | 24450 | 24500 | 24400 | 361 |
| 209 | 20230724 | 150600 | 5579928650 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230724 | 150500 | 5579928650 | 24550 | 24450 | 24550 | 24450 | 1697 |
| 211 | 20230724 | 150400 | 5538348150 | 24400 | 24450 | 24450 | 24350 | 1449 |
| 212 | 20230724 | 150300 | 5502993150 | 24400 | 24400 | 24400 | 24400 | 245 |
| 213 | 20230724 | 150200 | 5497015150 | 24450 | 24450 | 24450 | 24400 | 380 |
| 214 | 20230724 | 150100 | 5487727000 | 24400 | 24450 | 24450 | 24400 | 89 |
| 215 | 20230724 | 150000 | 5485554800 | 24450 | 24500 | 24500 | 24450 | 1186 |
| 216 | 20230724 | 145900 | 5456555350 | 24500 | 24500 | 24500 | 24500 | 312 |
| 217 | 20230724 | 145800 | 5448911350 | 24500 | 24450 | 24500 | 24450 | 679 |
| 218 | 20230724 | 145700 | 5432276700 | 24450 | 24450 | 24450 | 24450 | 273 |
| 219 | 20230724 | 145600 | 5425601850 | 24500 | 24500 | 24500 | 24500 | 65 |
| 220 | 20230724 | 145500 | 5424009350 | 24500 | 24500 | 24500 | 24500 | 87 |
| 221 | 20230724 | 145400 | 5421877850 | 24550 | 24550 | 24550 | 24550 | 708 |
| 222 | 20230724 | 145300 | 5404496450 | 24550 | 24550 | 24550 | 24550 | 23 |
| 223 | 20230724 | 145200 | 5403931800 | 24550 | 24550 | 24550 | 24550 | 7 |
| 224 | 20230724 | 145100 | 5403759950 | 24500 | 24500 | 24550 | 24500 | 472 |
| 225 | 20230724 | 145000 | 5392179350 | 24500 | 24500 | 24500 | 24450 | 369 |
| 226 | 20230724 | 144900 | 5383139850 | 24550 | 24500 | 24550 | 24500 | 474 |
| 227 | 20230724 | 144800 | 5371526300 | 24500 | 24500 | 24500 | 24500 | 5 |
| 228 | 20230724 | 144700 | 5371403800 | 24500 | 24450 | 24500 | 24450 | 138 |
| 229 | 20230724 | 144600 | 5368029100 | 24500 | 24450 | 24500 | 24450 | 51 |
| 230 | 20230724 | 144500 | 5366781600 | 24500 | 24550 | 24550 | 24500 | 15 |
| 231 | 20230724 | 144400 | 5366413600 | 24550 | 24500 | 24550 | 24500 | 91 |
| 232 | 20230724 | 144300 | 5364182550 | 24550 | 24550 | 24550 | 24500 | 80 |
| 233 | 20230724 | 144200 | 5362219750 | 24550 | 24550 | 24550 | 24550 | 8 |
| 234 | 20230724 | 144100 | 5362023350 | 24550 | 24550 | 24550 | 24550 | 2 |
| 235 | 20230724 | 144000 | 5361974250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20230724 | 143900 | 5361974250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20230724 | 143800 | 5361974250 | 24550 | 24550 | 24550 | 24450 | 1190 |
| 238 | 20230724 | 143700 | 5332812500 | 24500 | 24450 | 24500 | 24450 | 770 |
| 239 | 20230724 | 143600 | 5313950000 | 24450 | 24400 | 24450 | 24400 | 1156 |
| 240 | 20230724 | 143500 | 5285725600 | 24400 | 24400 | 24400 | 24400 | 20 |
| 241 | 20230724 | 143400 | 5285237600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230724 | 143300 | 5285237600 | 24400 | 24400 | 24400 | 24400 | 29 |
| 243 | 20230724 | 143200 | 5284530000 | 24400 | 24400 | 24400 | 24400 | 230 |
| 244 | 20230724 | 143100 | 5278918000 | 24400 | 24400 | 24400 | 24400 | 883 |
| 245 | 20230724 | 143000 | 5257372800 | 24400 | 24400 | 24400 | 24400 | 7 |
| 246 | 20230724 | 142900 | 5257202000 | 24350 | 24400 | 24400 | 24350 | 21 |
| 247 | 20230724 | 142800 | 5256689750 | 24400 | 24400 | 24400 | 24400 | 4 |
| 248 | 20230724 | 142700 | 5256592150 | 24400 | 24400 | 24400 | 24400 | 12 |
| 249 | 20230724 | 142600 | 5256299350 | 24350 | 24350 | 24350 | 24350 | 1 |
| 250 | 20230724 | 142500 | 5256275000 | 24350 | 24350 | 24350 | 24350 | 1585 |
| 251 | 20230724 | 142400 | 5217680250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 252 | 20230724 | 142300 | 5217680250 | 24350 | 24350 | 24350 | 24350 | 216 |
| 253 | 20230724 | 142200 | 5212420650 | 24350 | 24350 | 24350 | 24350 | 106 |
| 254 | 20230724 | 142100 | 5209839550 | 24350 | 24350 | 24350 | 24350 | 89 |
| 255 | 20230724 | 142000 | 5207672400 | 24350 | 24400 | 24400 | 24350 | 661 |
| 256 | 20230724 | 141900 | 5191574550 | 24400 | 24400 | 24400 | 24400 | 7 |
| 257 | 20230724 | 141800 | 5191403750 | 24400 | 24400 | 24400 | 24400 | 536 |
| 258 | 20230724 | 141700 | 5178325350 | 24450 | 24500 | 24500 | 24450 | 1579 |
| 259 | 20230724 | 141600 | 5139718250 | 24500 | 24450 | 24500 | 24450 | 218 |
| 260 | 20230724 | 141500 | 5134379050 | 24450 | 24500 | 24500 | 24450 | 325 |
| 261 | 20230724 | 141400 | 5126416600 | 24500 | 24500 | 24500 | 24500 | 242 |
| 262 | 20230724 | 141300 | 5120487600 | 24500 | 24550 | 24550 | 24500 | 151 |
| 263 | 20230724 | 141200 | 5116785550 | 24550 | 24500 | 24550 | 24500 | 616 |
| 264 | 20230724 | 141100 | 5101673550 | 24550 | 24500 | 24550 | 24500 | 766 |
| 265 | 20230724 | 141000 | 5082901650 | 24500 | 24500 | 24500 | 24500 | 6 |
| 266 | 20230724 | 140900 | 5082754650 | 24450 | 24450 | 24450 | 24450 | 1 |
| 267 | 20230724 | 140800 | 5082730200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 268 | 20230724 | 140700 | 5082730200 | 24450 | 24450 | 24450 | 24450 | 2 |
| 269 | 20230724 | 140600 | 5082681300 | 24400 | 24400 | 24400 | 24400 | 12 |
| 270 | 20230724 | 140500 | 5082388500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 271 | 20230724 | 140400 | 5082388500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 272 | 20230724 | 140300 | 5082388500 | 24400 | 24400 | 24400 | 24400 | 59 |
| 273 | 20230724 | 140200 | 5080948900 | 24400 | 24450 | 24450 | 24400 | 337 |
| 274 | 20230724 | 140100 | 5072713600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 275 | 20230724 | 140000 | 5072713600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 276 | 20230724 | 135900 | 5072713600 | 24450 | 24400 | 24450 | 24350 | 44 |
| 277 | 20230724 | 135800 | 5071639000 | 24400 | 24400 | 24400 | 24400 | 144 |
| 278 | 20230724 | 135700 | 5068125400 | 24400 | 24400 | 24400 | 24400 | 56 |
| 279 | 20230724 | 135600 | 5066759000 | 24400 | 24400 | 24450 | 24400 | 183 |
| 280 | 20230724 | 135500 | 5062289200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 281 | 20230724 | 135400 | 5062289200 | 24350 | 24450 | 24450 | 24350 | 308 |
| 282 | 20230724 | 135300 | 5054788600 | 24350 | 24350 | 24350 | 24350 | 200 |
| 283 | 20230724 | 135200 | 5049918600 | 24400 | 24400 | 24400 | 24350 | 481 |
| 284 | 20230724 | 135100 | 5038184700 | 24350 | 24300 | 24350 | 24300 | 594 |
| 285 | 20230724 | 135000 | 5023747850 | 24350 | 24350 | 24350 | 24350 | 159 |
| 286 | 20230724 | 134900 | 5019876200 | 24350 | 24350 | 24350 | 24350 | 18 |
| 287 | 20230724 | 134800 | 5019437900 | 24350 | 24350 | 24350 | 24350 | 100 |
| 288 | 20230724 | 134700 | 5017002900 | 24350 | 24350 | 24350 | 24350 | 121 |
| 289 | 20230724 | 134600 | 5014056550 | 24350 | 24400 | 24400 | 24350 | 1568 |
| 290 | 20230724 | 134500 | 4975850750 | 24450 | 24500 | 24500 | 24350 | 1485 |
| 291 | 20230724 | 134400 | 4939525150 | 24500 | 24500 | 24500 | 24500 | 600 |
| 292 | 20230724 | 134300 | 4924825150 | 24500 | 24350 | 24500 | 24300 | 943 |
| 293 | 20230724 | 134200 | 4901775000 | 24350 | 24350 | 24400 | 24350 | 896 |
| 294 | 20230724 | 134100 | 4879951400 | 24300 | 24300 | 24350 | 24300 | 438 |
| 295 | 20230724 | 134000 | 4869303350 | 24250 | 24250 | 24250 | 24250 | 648 |
| 296 | 20230724 | 133900 | 4853589350 | 24300 | 24350 | 24400 | 24300 | 5035 |
| 297 | 20230724 | 133800 | 4731117800 | 24350 | 24400 | 24400 | 24350 | 1330 |
| 298 | 20230724 | 133700 | 4698675800 | 24400 | 24450 | 24450 | 24400 | 1170 |
| 299 | 20230724 | 133600 | 4670115750 | 24450 | 24450 | 24500 | 24450 | 681 |
| 300 | 20230724 | 133500 | 4653465150 | 24450 | 24450 | 24500 | 24450 | 1377 |
| 301 | 20230724 | 133400 | 4619793850 | 24500 | 24550 | 24550 | 24500 | 2231 |
| 302 | 20230724 | 133300 | 4565133850 | 24500 | 24500 | 24500 | 24500 | 667 |
| 303 | 20230724 | 133200 | 4548792350 | 24500 | 24550 | 24550 | 24500 | 2332 |
| 304 | 20230724 | 133100 | 4491544500 | 24550 | 24650 | 24650 | 24550 | 762 |
| 305 | 20230724 | 133000 | 4472784200 | 24600 | 24600 | 24650 | 24600 | 3915 |
| 306 | 20230724 | 132900 | 4376475100 | 24600 | 24650 | 24650 | 24600 | 379 |
| 307 | 20230724 | 132800 | 4367150700 | 24650 | 24650 | 24650 | 24650 | 517 |
| 308 | 20230724 | 132700 | 4354406650 | 24700 | 24650 | 24700 | 24650 | 282 |
| 309 | 20230724 | 132600 | 4347454800 | 24650 | 24700 | 24700 | 24650 | 726 |
| 310 | 20230724 | 132500 | 4329548800 | 24650 | 24700 | 24700 | 24650 | 1256 |
| 311 | 20230724 | 132400 | 4298558850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 312 | 20230724 | 132300 | 4298558850 | 24700 | 24750 | 24750 | 24700 | 293 |
| 313 | 20230724 | 132200 | 4291320450 | 24750 | 24750 | 24750 | 24750 | 212 |
| 314 | 20230724 | 132100 | 4286073450 | 24800 | 24800 | 24800 | 24800 | 21 |
| 315 | 20230724 | 132000 | 4285552650 | 24750 | 24750 | 24750 | 24750 | 513 |
| 316 | 20230724 | 131900 | 4272855900 | 24700 | 24700 | 24750 | 24700 | 7 |
| 317 | 20230724 | 131800 | 4272682950 | 24750 | 24700 | 24750 | 24700 | 168 |
| 318 | 20230724 | 131700 | 4268533300 | 24750 | 24700 | 24750 | 24700 | 216 |
| 319 | 20230724 | 131600 | 4263198000 | 24700 | 24650 | 24700 | 24650 | 236 |
| 320 | 20230724 | 131500 | 4257375450 | 24650 | 24650 | 24650 | 24650 | 289 |
| 321 | 20230724 | 131400 | 4250251600 | 24700 | 24700 | 24700 | 24700 | 284 |
| 322 | 20230724 | 131300 | 4243236800 | 24700 | 24700 | 24700 | 24700 | 149 |
| 323 | 20230724 | 131200 | 4239556500 | 24700 | 24700 | 24700 | 24700 | 212 |
| 324 | 20230724 | 131100 | 4234320100 | 24750 | 24750 | 24750 | 24750 | 321 |
| 325 | 20230724 | 131000 | 4226375350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 326 | 20230724 | 130900 | 4226375350 | 24750 | 24750 | 24750 | 24750 | 2 |
| 327 | 20230724 | 130800 | 4226325850 | 24750 | 24750 | 24750 | 24750 | 5 |
| 328 | 20230724 | 130700 | 4226202100 | 24750 | 24750 | 24750 | 24750 | 2 |
| 329 | 20230724 | 130600 | 4226152600 | 24750 | 24800 | 24800 | 24750 | 6 |
| 330 | 20230724 | 130500 | 4226003850 | 24700 | 24750 | 24800 | 24700 | 334 |
| 331 | 20230724 | 130400 | 4217733700 | 24750 | 24750 | 24750 | 24750 | 1 |
| 332 | 20230724 | 130300 | 4217708950 | 24750 | 24750 | 24750 | 24750 | 200 |
| 333 | 20230724 | 130200 | 4212758950 | 24750 | 24750 | 24750 | 24750 | 97 |
| 334 | 20230724 | 130100 | 4210358200 | 24750 | 24750 | 24750 | 24750 | 103 |
| 335 | 20230724 | 130000 | 4207808950 | 24750 | 24750 | 24750 | 24750 | 520 |
| 336 | 20230724 | 125900 | 4194938950 | 24700 | 24650 | 24750 | 24650 | 594 |
| 337 | 20230724 | 125800 | 4180268100 | 24700 | 24700 | 24700 | 24700 | 642 |
| 338 | 20230724 | 125700 | 4164410700 | 24700 | 24700 | 24700 | 24700 | 33 |
| 339 | 20230724 | 125600 | 4163595600 | 24700 | 24750 | 24750 | 24700 | 56 |
| 340 | 20230724 | 125500 | 4162209900 | 24750 | 24700 | 24750 | 24700 | 785 |
| 341 | 20230724 | 125400 | 4142802900 | 24750 | 24700 | 24750 | 24700 | 356 |
| 342 | 20230724 | 125300 | 4134009600 | 24750 | 24750 | 24750 | 24700 | 84 |
| 343 | 20230724 | 125200 | 4131932200 | 24700 | 24750 | 24750 | 24700 | 95 |
| 344 | 20230724 | 125100 | 4129581200 | 24750 | 24750 | 24750 | 24750 | 110 |
| 345 | 20230724 | 125000 | 4126858700 | 24750 | 24700 | 24750 | 24700 | 100 |
| 346 | 20230724 | 124900 | 4124387850 | 24750 | 24750 | 24750 | 24750 | 223 |
| 347 | 20230724 | 124800 | 4118868600 | 24750 | 24750 | 24800 | 24750 | 75 |
| 348 | 20230724 | 124700 | 4117012300 | 24750 | 24750 | 24750 | 24750 | 513 |
| 349 | 20230724 | 124600 | 4104315550 | 24750 | 24800 | 24800 | 24750 | 1014 |
| 350 | 20230724 | 124500 | 4079191400 | 24800 | 24800 | 24800 | 24800 | 532 |
| 351 | 20230724 | 124400 | 4065997800 | 24750 | 24800 | 24800 | 24750 | 126 |
| 352 | 20230724 | 124300 | 4062873050 | 24800 | 24850 | 24850 | 24800 | 344 |
| 353 | 20230724 | 124200 | 4054341200 | 24850 | 24850 | 24900 | 24850 | 287 |
| 354 | 20230724 | 124100 | 4047206600 | 24850 | 24800 | 24850 | 24800 | 546 |
| 355 | 20230724 | 124000 | 4033649550 | 24800 | 24750 | 24800 | 24750 | 60 |
| 356 | 20230724 | 123900 | 4032164450 | 24800 | 24750 | 24800 | 24750 | 278 |
| 357 | 20230724 | 123800 | 4025279350 | 24750 | 24750 | 24750 | 24750 | 364 |
| 358 | 20230724 | 123700 | 4016270350 | 24750 | 24700 | 24750 | 24700 | 51 |
| 359 | 20230724 | 123600 | 4015008650 | 24700 | 24750 | 24750 | 24700 | 23 |
| 360 | 20230724 | 123500 | 4014439450 | 24750 | 24700 | 24750 | 24700 | 6 |
| 361 | 20230724 | 123400 | 4014291200 | 24700 | 24700 | 24700 | 24700 | 28 |
| 362 | 20230724 | 123300 | 4013599600 | 24700 | 24700 | 24700 | 24700 | 321 |
| 363 | 20230724 | 123200 | 4005670900 | 24700 | 24700 | 24750 | 24700 | 659 |
| 364 | 20230724 | 123100 | 3989393050 | 24700 | 24750 | 24750 | 24700 | 272 |
| 365 | 20230724 | 123000 | 3982661150 | 24750 | 24850 | 24850 | 24750 | 954 |
| 366 | 20230724 | 122900 | 3958981450 | 24850 | 24900 | 24900 | 24850 | 103 |
| 367 | 20230724 | 122800 | 3956417150 | 24900 | 24950 | 24950 | 24900 | 275 |
| 368 | 20230724 | 122700 | 3949563600 | 24950 | 24900 | 24950 | 24900 | 348 |
| 369 | 20230724 | 122600 | 3940889050 | 24900 | 24900 | 24900 | 24900 | 173 |
| 370 | 20230724 | 122500 | 3936581350 | 24900 | 24900 | 24950 | 24900 | 111 |
| 371 | 20230724 | 122400 | 3933816950 | 24900 | 24900 | 24900 | 24850 | 162 |
| 372 | 20230724 | 122300 | 3929783200 | 24900 | 24900 | 24900 | 24850 | 335 |
| 373 | 20230724 | 122200 | 3921444450 | 24850 | 24950 | 24950 | 24850 | 241 |
| 374 | 20230724 | 122100 | 3915442550 | 24900 | 24900 | 24900 | 24900 | 386 |
| 375 | 20230724 | 122000 | 3905831150 | 24900 | 24950 | 24950 | 24900 | 194 |
| 376 | 20230724 | 121900 | 3900991150 | 24950 | 24900 | 24950 | 24900 | 882 |
| 377 | 20230724 | 121800 | 3879023550 | 24950 | 24900 | 24950 | 24900 | 2034 |
| 378 | 20230724 | 121700 | 3828317450 | 24850 | 24950 | 24950 | 24850 | 94 |
| 379 | 20230724 | 121600 | 3825976700 | 24900 | 24850 | 24900 | 24850 | 1488 |
| 380 | 20230724 | 121500 | 3788929350 | 24850 | 24800 | 24850 | 24800 | 393 |
| 381 | 20230724 | 121400 | 3779164350 | 24800 | 24850 | 24850 | 24800 | 20 |
| 382 | 20230724 | 121300 | 3778668100 | 24850 | 24850 | 24900 | 24850 | 1318 |
| 383 | 20230724 | 121200 | 3745866850 | 24850 | 24900 | 24900 | 24850 | 1368 |
| 384 | 20230724 | 121100 | 3711854500 | 24850 | 24900 | 24900 | 24850 | 892 |
| 385 | 20230724 | 121000 | 3689652850 | 24900 | 24850 | 24900 | 24800 | 2348 |
| 386 | 20230724 | 120900 | 3631308450 | 24850 | 24800 | 24850 | 24800 | 462 |
| 387 | 20230724 | 120800 | 3619828600 | 24850 | 24750 | 24850 | 24750 | 3187 |
| 388 | 20230724 | 120700 | 3540837000 | 24750 | 24700 | 24750 | 24700 | 34 |
| 389 | 20230724 | 120600 | 3539996500 | 24700 | 24750 | 24750 | 24700 | 202 |
| 390 | 20230724 | 120500 | 3535007050 | 24700 | 24750 | 24750 | 24700 | 142 |
| 391 | 20230724 | 120400 | 3531499400 | 24750 | 24750 | 24750 | 24750 | 90 |
| 392 | 20230724 | 120300 | 3529271900 | 24700 | 24750 | 24750 | 24700 | 687 |
| 393 | 20230724 | 120200 | 3512302500 | 24750 | 24650 | 24750 | 24650 | 1358 |
| 394 | 20230724 | 120100 | 3478760050 | 24700 | 24650 | 24700 | 24650 | 19 |
| 395 | 20230724 | 120000 | 3478291600 | 24650 | 24650 | 24650 | 24600 | 1692 |
| 396 | 20230724 | 115900 | 3436588800 | 24650 | 24650 | 24700 | 24650 | 219 |
| 397 | 20230724 | 115800 | 3431190050 | 24700 | 24700 | 24700 | 24650 | 179 |
| 398 | 20230724 | 115700 | 3426776600 | 24700 | 24650 | 24700 | 24650 | 150 |
| 399 | 20230724 | 115600 | 3423074100 | 24650 | 24700 | 24700 | 24650 | 22 |
| 400 | 20230724 | 115500 | 3422530800 | 24650 | 24650 | 24700 | 24650 | 253 |
| 401 | 20230724 | 115400 | 3416292050 | 24700 | 24700 | 24700 | 24700 | 11 |
| 402 | 20230724 | 115300 | 3416020350 | 24700 | 24700 | 24700 | 24700 | 60 |
| 403 | 20230724 | 115200 | 3414538350 | 24700 | 24700 | 24700 | 24700 | 230 |
| 404 | 20230724 | 115100 | 3408857350 | 24700 | 24700 | 24700 | 24700 | 223 |
| 405 | 20230724 | 115000 | 3403349250 | 24700 | 24650 | 24700 | 24650 | 310 |
| 406 | 20230724 | 114900 | 3395692750 | 24700 | 24700 | 24700 | 24650 | 39 |
| 407 | 20230724 | 114800 | 3394729700 | 24700 | 24700 | 24700 | 24700 | 129 |
| 408 | 20230724 | 114700 | 3391543400 | 24650 | 24700 | 24700 | 24650 | 573 |
| 409 | 20230724 | 114600 | 3377390350 | 24700 | 24700 | 24700 | 24650 | 1659 |
| 410 | 20230724 | 114500 | 3336473550 | 24700 | 24750 | 24750 | 24700 | 622 |
| 411 | 20230724 | 114400 | 3321109150 | 24750 | 24700 | 24750 | 24700 | 665 |
| 412 | 20230724 | 114300 | 3304675400 | 24700 | 24600 | 24700 | 24600 | 2223 |
| 413 | 20230724 | 114200 | 3249838150 | 24650 | 24650 | 24650 | 24600 | 380 |
| 414 | 20230724 | 114100 | 3240487150 | 24650 | 24650 | 24650 | 24650 | 355 |
| 415 | 20230724 | 114000 | 3231736400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 416 | 20230724 | 113900 | 3231736400 | 24650 | 24600 | 24650 | 24600 | 170 |
| 417 | 20230724 | 113800 | 3227550900 | 24600 | 24650 | 24650 | 24600 | 61 |
| 418 | 20230724 | 113700 | 3226050250 | 24650 | 24600 | 24650 | 24600 | 413 |
| 419 | 20230724 | 113600 | 3215890100 | 24600 | 24600 | 24600 | 24550 | 1340 |
| 420 | 20230724 | 113500 | 3182941100 | 24600 | 24600 | 24600 | 24550 | 105 |
| 421 | 20230724 | 113400 | 3180358700 | 24600 | 24550 | 24600 | 24550 | 12 |
| 422 | 20230724 | 113300 | 3180063550 | 24550 | 24600 | 24600 | 24550 | 762 |
| 423 | 20230724 | 113200 | 3161318550 | 24600 | 24500 | 24600 | 24500 | 593 |
| 424 | 20230724 | 113100 | 3146760600 | 24550 | 24550 | 24550 | 24500 | 3 |
| 425 | 20230724 | 113000 | 3146687000 | 24500 | 24500 | 24500 | 24500 | 50 |
| 426 | 20230724 | 112900 | 3145462000 | 24500 | 24500 | 24500 | 24500 | 326 |
| 427 | 20230724 | 112800 | 3137475000 | 24450 | 24450 | 24500 | 24450 | 686 |
| 428 | 20230724 | 112700 | 3120697500 | 24450 | 24450 | 24500 | 24450 | 1206 |
| 429 | 20230724 | 112600 | 3091204300 | 24450 | 24450 | 24450 | 24450 | 742 |
| 430 | 20230724 | 112500 | 3073062400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 431 | 20230724 | 112400 | 3073062400 | 24500 | 24500 | 24500 | 24500 | 25 |
| 432 | 20230724 | 112300 | 3072449900 | 24500 | 24450 | 24500 | 24450 | 355 |
| 433 | 20230724 | 112200 | 3063755900 | 24500 | 24450 | 24500 | 24450 | 194 |
| 434 | 20230724 | 112100 | 3059012100 | 24450 | 24450 | 24450 | 24400 | 1258 |
| 435 | 20230724 | 112000 | 3028297500 | 24450 | 24450 | 24450 | 24450 | 42 |
| 436 | 20230724 | 111900 | 3027270600 | 24450 | 24450 | 24500 | 24450 | 292 |
| 437 | 20230724 | 111800 | 3020130950 | 24500 | 24500 | 24500 | 24500 | 54 |
| 438 | 20230724 | 111700 | 3018807950 | 24450 | 24450 | 24450 | 24450 | 99 |
| 439 | 20230724 | 111600 | 3016387400 | 24450 | 24500 | 24500 | 24450 | 77 |
| 440 | 20230724 | 111500 | 3014503700 | 24450 | 24500 | 24500 | 24450 | 978 |
| 441 | 20230724 | 111400 | 2990576700 | 24500 | 24500 | 24500 | 24500 | 115 |
| 442 | 20230724 | 111300 | 2987759200 | 24500 | 24500 | 24500 | 24500 | 783 |
| 443 | 20230724 | 111200 | 2968575700 | 24550 | 24550 | 24550 | 24550 | 40 |
| 444 | 20230724 | 111100 | 2967593700 | 24550 | 24550 | 24550 | 24550 | 265 |
| 445 | 20230724 | 111000 | 2961087950 | 24550 | 24550 | 24550 | 24500 | 903 |
| 446 | 20230724 | 110900 | 2938944950 | 24550 | 24600 | 24600 | 24550 | 68 |
| 447 | 20230724 | 110800 | 2937273300 | 24600 | 24600 | 24600 | 24600 | 23 |
| 448 | 20230724 | 110700 | 2936707500 | 24550 | 24550 | 24600 | 24550 | 594 |
| 449 | 20230724 | 110600 | 2922109800 | 24600 | 24600 | 24600 | 24600 | 202 |
| 450 | 20230724 | 110500 | 2917140600 | 24600 | 24550 | 24600 | 24550 | 577 |
| 451 | 20230724 | 110400 | 2902975200 | 24550 | 24550 | 24600 | 24550 | 75 |
| 452 | 20230724 | 110300 | 2901133800 | 24550 | 24550 | 24550 | 24550 | 622 |
| 453 | 20230724 | 110200 | 2885863700 | 24500 | 24500 | 24500 | 24500 | 255 |
| 454 | 20230724 | 110100 | 2879616200 | 24500 | 24500 | 24550 | 24500 | 75 |
| 455 | 20230724 | 110000 | 2877778550 | 24550 | 24600 | 24600 | 24500 | 1433 |
| 456 | 20230724 | 105900 | 2842637250 | 24550 | 24500 | 24550 | 24500 | 9 |
| 457 | 20230724 | 105800 | 2842416500 | 24500 | 24500 | 24600 | 24500 | 1556 |
| 458 | 20230724 | 105700 | 2804247250 | 24500 | 24500 | 24500 | 24450 | 539 |
| 459 | 20230724 | 105600 | 2791067300 | 24500 | 24500 | 24500 | 24450 | 892 |
| 460 | 20230724 | 105500 | 2769241700 | 24500 | 24450 | 24500 | 24450 | 569 |
| 461 | 20230724 | 105400 | 2755301850 | 24500 | 24450 | 24500 | 24450 | 338 |
| 462 | 20230724 | 105300 | 2747032350 | 24450 | 24450 | 24500 | 24450 | 42 |
| 463 | 20230724 | 105200 | 2746005300 | 24450 | 24450 | 24450 | 24450 | 32 |
| 464 | 20230724 | 105100 | 2745222900 | 24450 | 24500 | 24500 | 24450 | 772 |
| 465 | 20230724 | 105000 | 2726326100 | 24500 | 24500 | 24500 | 24500 | 0 |
| 466 | 20230724 | 104900 | 2726326100 | 24500 | 24500 | 24500 | 24500 | 153 |
| 467 | 20230724 | 104800 | 2722577600 | 24450 | 24600 | 24600 | 24450 | 856 |
| 468 | 20230724 | 104700 | 2701613100 | 24600 | 24500 | 24600 | 24500 | 9 |
| 469 | 20230724 | 104600 | 2701392000 | 24500 | 24600 | 24600 | 24500 | 1683 |
| 470 | 20230724 | 104500 | 2660035800 | 24650 | 24650 | 24700 | 24600 | 241 |
| 471 | 20230724 | 104400 | 2654103200 | 24650 | 24700 | 24700 | 24650 | 246 |
| 472 | 20230724 | 104300 | 2648036800 | 24700 | 24650 | 24750 | 24650 | 1154 |
| 473 | 20230724 | 104200 | 2619585550 | 24650 | 24750 | 24750 | 24650 | 1355 |
| 474 | 20230724 | 104100 | 2586114100 | 24750 | 24650 | 24800 | 24650 | 2500 |
| 475 | 20230724 | 104000 | 2524289550 | 24650 | 24650 | 24650 | 24600 | 225 |
| 476 | 20230724 | 103900 | 2518743600 | 24650 | 24600 | 24650 | 24600 | 677 |
| 477 | 20230724 | 103800 | 2502089150 | 24650 | 24650 | 24650 | 24600 | 195 |
| 478 | 20230724 | 103700 | 2497285700 | 24600 | 24650 | 24650 | 24600 | 1217 |
| 479 | 20230724 | 103600 | 2467347150 | 24600 | 24700 | 24700 | 24550 | 1692 |
| 480 | 20230724 | 103500 | 2425748350 | 24650 | 24700 | 24750 | 24650 | 2516 |
| 481 | 20230724 | 103400 | 2363656900 | 24700 | 24700 | 24700 | 24650 | 2719 |
| 482 | 20230724 | 103300 | 2296531450 | 24600 | 24550 | 24700 | 24550 | 2423 |
| 483 | 20230724 | 103200 | 2236950300 | 24500 | 24500 | 24500 | 24500 | 1054 |
| 484 | 20230724 | 103100 | 2211127300 | 24500 | 24500 | 24500 | 24450 | 90 |
| 485 | 20230724 | 103000 | 2208924900 | 24500 | 24400 | 24500 | 24400 | 194 |
| 486 | 20230724 | 102900 | 2204181750 | 24400 | 24400 | 24450 | 24400 | 695 |
| 487 | 20230724 | 102800 | 2187203650 | 24400 | 24300 | 24400 | 24300 | 1814 |
| 488 | 20230724 | 102700 | 2143051700 | 24300 | 24300 | 24300 | 24300 | 1346 |
| 489 | 20230724 | 102600 | 2110343900 | 24350 | 24350 | 24350 | 24300 | 260 |
| 490 | 20230724 | 102500 | 2104014400 | 24350 | 24350 | 24350 | 24350 | 4 |
| 491 | 20230724 | 102400 | 2103917000 | 24350 | 24350 | 24350 | 24350 | 111 |
| 492 | 20230724 | 102300 | 2101214150 | 24250 | 24400 | 24400 | 24250 | 347 |
| 493 | 20230724 | 102200 | 2092774150 | 24400 | 24400 | 24400 | 24400 | 2 |
| 494 | 20230724 | 102100 | 2092725350 | 24400 | 24350 | 24400 | 24350 | 64 |
| 495 | 20230724 | 102000 | 2091164250 | 24350 | 24500 | 24500 | 24150 | 5600 |
| 496 | 20230724 | 101900 | 1954823500 | 24500 | 24400 | 24500 | 24400 | 639 |
| 497 | 20230724 | 101800 | 1939217550 | 24400 | 24400 | 24400 | 24400 | 217 |
| 498 | 20230724 | 101700 | 1933922750 | 24400 | 24400 | 24400 | 24350 | 498 |
| 499 | 20230724 | 101600 | 1921774050 | 24450 | 24400 | 24450 | 24400 | 860 |
| 500 | 20230724 | 101500 | 1900785500 | 24400 | 24400 | 24400 | 24400 | 78 |
| 501 | 20230724 | 101400 | 1898882300 | 24400 | 24400 | 24400 | 24400 | 83 |
| 502 | 20230724 | 101300 | 1896857100 | 24350 | 24400 | 24400 | 24300 | 3170 |
| 503 | 20230724 | 101200 | 1819697150 | 24400 | 24450 | 24450 | 24400 | 1031 |
| 504 | 20230724 | 101100 | 1794536650 | 24400 | 24400 | 24400 | 24400 | 98 |
| 505 | 20230724 | 101000 | 1792145450 | 24400 | 24400 | 24450 | 24350 | 472 |
| 506 | 20230724 | 100900 | 1780627250 | 24350 | 24500 | 24500 | 24350 | 2013 |
| 507 | 20230724 | 100800 | 1731488500 | 24450 | 24550 | 24550 | 24450 | 787 |
| 508 | 20230724 | 100700 | 1712210200 | 24550 | 24400 | 24550 | 24400 | 2780 |
| 509 | 20230724 | 100600 | 1644167150 | 24400 | 24400 | 24400 | 24400 | 1290 |
| 510 | 20230724 | 100500 | 1612691150 | 24400 | 24400 | 24450 | 24350 | 1971 |
| 511 | 20230724 | 100400 | 1564587500 | 24400 | 24350 | 24400 | 24300 | 369 |
| 512 | 20230724 | 100300 | 1555602800 | 24350 | 24350 | 24350 | 24350 | 1097 |
| 513 | 20230724 | 100200 | 1528890850 | 24350 | 24300 | 24350 | 24250 | 211 |
| 514 | 20230724 | 100100 | 1523764200 | 24300 | 24300 | 24300 | 24300 | 114 |
| 515 | 20230724 | 100000 | 1520994000 | 24300 | 24200 | 24300 | 24200 | 447 |
| 516 | 20230724 | 095900 | 1510159500 | 24200 | 24250 | 24250 | 24200 | 224 |
| 517 | 20230724 | 095800 | 1504738650 | 24250 | 24300 | 24300 | 24200 | 225 |
| 518 | 20230724 | 095700 | 1499289400 | 24300 | 24300 | 24300 | 24300 | 50 |
| 519 | 20230724 | 095600 | 1498074400 | 24250 | 24200 | 24250 | 24200 | 1091 |
| 520 | 20230724 | 095500 | 1471652750 | 24050 | 24150 | 24150 | 24000 | 2816 |
| 521 | 20230724 | 095400 | 1403868800 | 24150 | 24150 | 24150 | 24150 | 205 |
| 522 | 20230724 | 095300 | 1398918050 | 24150 | 24150 | 24150 | 24150 | 286 |
| 523 | 20230724 | 095200 | 1392011150 | 24200 | 24200 | 24200 | 24200 | 74 |
| 524 | 20230724 | 095100 | 1390220350 | 24200 | 24200 | 24200 | 24150 | 45 |
| 525 | 20230724 | 095000 | 1389131600 | 24200 | 24150 | 24200 | 24100 | 290 |
| 526 | 20230724 | 094900 | 1382127900 | 24150 | 24150 | 24150 | 24100 | 235 |
| 527 | 20230724 | 094800 | 1376458650 | 24150 | 24150 | 24150 | 24150 | 1005 |
| 528 | 20230724 | 094700 | 1352187900 | 24100 | 24100 | 24100 | 24100 | 810 |
| 529 | 20230724 | 094600 | 1332666900 | 24100 | 24150 | 24150 | 24100 | 54 |
| 530 | 20230724 | 094500 | 1331364300 | 24150 | 24100 | 24200 | 24100 | 693 |
| 531 | 20230724 | 094400 | 1314643300 | 24100 | 24050 | 24100 | 24050 | 1188 |
| 532 | 20230724 | 094300 | 1286065400 | 24000 | 24100 | 24100 | 24000 | 647 |
| 533 | 20230724 | 094200 | 1270511400 | 24000 | 24100 | 24100 | 24000 | 357 |
| 534 | 20230724 | 094100 | 1261920000 | 24100 | 24100 | 24100 | 24000 | 1344 |
| 535 | 20230724 | 094000 | 1229608250 | 24100 | 24050 | 24200 | 24050 | 2464 |
| 536 | 20230724 | 093900 | 1170097600 | 24050 | 24100 | 24100 | 24050 | 1644 |
| 537 | 20230724 | 093800 | 1130556500 | 24100 | 24100 | 24100 | 24100 | 535 |
| 538 | 20230724 | 093700 | 1117663000 | 24100 | 24150 | 24150 | 24100 | 275 |
| 539 | 20230724 | 093600 | 1111033700 | 24100 | 24150 | 24150 | 24100 | 255 |
| 540 | 20230724 | 093500 | 1104880950 | 24200 | 24100 | 24200 | 24100 | 703 |
| 541 | 20230724 | 093400 | 1087910450 | 24100 | 24150 | 24150 | 24100 | 170 |
| 542 | 20230724 | 093300 | 1083813100 | 24150 | 24250 | 24250 | 24150 | 2815 |
| 543 | 20230724 | 093200 | 1015724250 | 24250 | 24250 | 24250 | 24250 | 97 |
| 544 | 20230724 | 093100 | 1013372000 | 24250 | 24250 | 24250 | 24200 | 118 |
| 545 | 20230724 | 093000 | 1010511350 | 24250 | 24250 | 24250 | 24250 | 37 |
| 546 | 20230724 | 092900 | 1009614100 | 24250 | 24250 | 24300 | 24200 | 153 |
| 547 | 20230724 | 092800 | 1005902750 | 24250 | 24200 | 24300 | 24200 | 488 |
| 548 | 20230724 | 092700 | 994081750 | 24200 | 24400 | 24400 | 24200 | 2408 |
| 549 | 20230724 | 092600 | 935649050 | 24400 | 24400 | 24500 | 24350 | 3279 |
| 550 | 20230724 | 092500 | 855550700 | 24450 | 24350 | 24450 | 24300 | 2935 |
| 551 | 20230724 | 092400 | 784025450 | 24300 | 24200 | 24300 | 24150 | 2121 |
| 552 | 20230724 | 092300 | 732528050 | 24150 | 24150 | 24150 | 24150 | 682 |
| 553 | 20230724 | 092200 | 716057750 | 24150 | 24150 | 24150 | 24150 | 636 |
| 554 | 20230724 | 092100 | 700698350 | 24150 | 24050 | 24150 | 24050 | 6 |
| 555 | 20230724 | 092000 | 700553850 | 24100 | 24050 | 24100 | 24000 | 1310 |
| 556 | 20230724 | 091900 | 669080700 | 24050 | 24100 | 24100 | 24050 | 892 |
| 557 | 20230724 | 091800 | 647624350 | 24150 | 24200 | 24200 | 24150 | 1104 |
| 558 | 20230724 | 091700 | 620959200 | 24200 | 24200 | 24250 | 24200 | 836 |
| 559 | 20230724 | 091600 | 600721950 | 24200 | 24250 | 24250 | 24200 | 1124 |
| 560 | 20230724 | 091500 | 573472900 | 24250 | 24300 | 24350 | 24250 | 1075 |
| 561 | 20230724 | 091400 | 547362500 | 24300 | 24300 | 24300 | 24250 | 2856 |
| 562 | 20230724 | 091300 | 477981700 | 24300 | 24250 | 24300 | 24250 | 649 |
| 563 | 20230724 | 091200 | 462223100 | 24200 | 24000 | 24200 | 24000 | 2610 |
| 564 | 20230724 | 091100 | 399385400 | 24000 | 24000 | 24000 | 24000 | 290 |
| 565 | 20230724 | 091000 | 392425400 | 24000 | 24100 | 24100 | 24000 | 1995 |
| 566 | 20230724 | 090900 | 344509950 | 24050 | 24100 | 24100 | 24050 | 363 |
| 567 | 20230724 | 090800 | 335777950 | 24100 | 24000 | 24100 | 24000 | 504 |
| 568 | 20230724 | 090700 | 323644600 | 24000 | 24000 | 24000 | 23950 | 705 |
| 569 | 20230724 | 090600 | 306729200 | 23950 | 24000 | 24000 | 23950 | 2009 |
| 570 | 20230724 | 090500 | 258608500 | 24000 | 23950 | 24000 | 23950 | 432 |
| 571 | 20230724 | 090400 | 248240650 | 23950 | 24100 | 24100 | 23900 | 1649 |
| 572 | 20230724 | 090300 | 208714250 | 24050 | 24100 | 24150 | 24050 | 1135 |
| 573 | 20230724 | 090200 | 181350500 | 24100 | 24100 | 24100 | 24050 | 946 |
| 574 | 20230724 | 090100 | 158581900 | 24100 | 24200 | 24200 | 24050 | 1503 |
| 575 | 20230724 | 090000 | 122319650 | 24300 | 24250 | 24300 | 24100 | 4949 |