31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 3 | 20230724 | 183100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230724 | 183000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230724 | 182900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230724 | 182800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230724 | 182700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230724 | 182600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230724 | 182500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230724 | 182400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230724 | 182300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230724 | 182200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230724 | 182100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230724 | 182000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230724 | 181900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230724 | 181800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230724 | 181700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230724 | 181600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230724 | 181500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230724 | 181400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230724 | 181300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230724 | 181200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230724 | 181100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230724 | 181000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230724 | 180900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230724 | 180800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230724 | 180700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230724 | 180600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230724 | 180500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230724 | 180400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230724 | 180300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230724 | 180200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 33 | 20230724 | 180100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230724 | 180000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230724 | 175900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230724 | 175800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230724 | 175700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230724 | 175600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230724 | 175500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230724 | 175400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230724 | 175300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230724 | 175200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230724 | 175100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230724 | 175000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230724 | 174900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230724 | 174800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230724 | 174700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230724 | 174600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230724 | 174500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230724 | 174400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230724 | 174300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230724 | 174200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230724 | 174100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230724 | 174000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230724 | 173900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230724 | 173800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230724 | 173700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230724 | 173600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230724 | 173500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230724 | 173400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230724 | 173300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230724 | 173200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 63 | 20230724 | 173100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230724 | 173000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230724 | 172900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230724 | 172800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230724 | 172700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230724 | 172600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230724 | 172500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230724 | 172400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230724 | 172300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230724 | 172200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230724 | 172100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230724 | 172000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230724 | 171900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230724 | 171800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230724 | 171700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230724 | 171600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230724 | 171500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230724 | 171400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230724 | 171300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230724 | 171200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230724 | 171100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230724 | 171000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230724 | 170900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230724 | 170800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230724 | 170700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230724 | 170600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230724 | 170500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230724 | 170400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230724 | 170300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230724 | 170200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 93 | 20230724 | 170100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230724 | 170000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230724 | 165900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230724 | 165800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230724 | 165700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230724 | 165600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230724 | 165500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230724 | 165400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230724 | 165300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230724 | 165200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230724 | 165100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230724 | 165000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230724 | 164900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230724 | 164800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230724 | 164700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230724 | 164600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230724 | 164500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230724 | 164400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230724 | 164300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230724 | 164200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230724 | 164100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230724 | 164000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230724 | 163900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230724 | 163800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230724 | 163700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230724 | 163600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230724 | 163500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230724 | 163400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230724 | 163300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230724 | 163200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 123 | 20230724 | 163100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230724 | 163000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230724 | 162900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230724 | 162800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230724 | 162700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230724 | 162600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230724 | 162500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230724 | 162400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230724 | 162300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230724 | 162200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230724 | 162100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230724 | 162000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230724 | 161900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230724 | 161800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230724 | 161700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230724 | 161600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230724 | 161500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230724 | 161400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230724 | 161300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230724 | 161200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230724 | 161100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230724 | 161000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230724 | 160900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230724 | 160800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230724 | 160700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230724 | 160600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230724 | 160500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230724 | 160400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230724 | 160300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230724 | 160200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 153 | 20230724 | 160100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230724 | 160000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230724 | 155900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230724 | 155800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230724 | 155700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230724 | 155600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230724 | 155500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230724 | 155400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230724 | 155300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230724 | 155200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230724 | 155100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230724 | 155000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230724 | 154900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230724 | 154800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230724 | 154700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230724 | 154600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230724 | 154500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230724 | 154400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230724 | 154300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230724 | 154200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230724 | 154100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230724 | 154000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230724 | 153900 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230724 | 153800 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230724 | 153700 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230724 | 153600 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230724 | 153500 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230724 | 153400 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230724 | 153300 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230724 | 153200 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 183 | 20230724 | 153100 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20230724 | 153000 | 25077724800 | 37900 | 37900 | 37900 | 37900 | 8759 |
| 185 | 20230724 | 152900 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230724 | 152800 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230724 | 152700 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230724 | 152600 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230724 | 152500 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230724 | 152400 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230724 | 152300 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230724 | 152200 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230724 | 152100 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230724 | 152000 | 24745758700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230724 | 151900 | 24745758700 | 37700 | 38000 | 38000 | 37600 | 2600 |
| 196 | 20230724 | 151800 | 24647366050 | 38000 | 37850 | 38000 | 37650 | 4578 |
| 197 | 20230724 | 151700 | 24474386750 | 37850 | 38050 | 38100 | 37800 | 3701 |
| 198 | 20230724 | 151600 | 24333945800 | 38100 | 38050 | 38100 | 38000 | 899 |
| 199 | 20230724 | 151500 | 24299749750 | 38050 | 38050 | 38050 | 38000 | 289 |
| 200 | 20230724 | 151400 | 24288755450 | 38050 | 38000 | 38050 | 38000 | 304 |
| 201 | 20230724 | 151300 | 24277192900 | 38050 | 38050 | 38150 | 38050 | 1467 |
| 202 | 20230724 | 151200 | 24221329800 | 38050 | 37850 | 38050 | 37850 | 246 |
| 203 | 20230724 | 151100 | 24211988500 | 37850 | 37900 | 37900 | 37850 | 705 |
| 204 | 20230724 | 151000 | 24185274100 | 37850 | 37800 | 37950 | 37800 | 1891 |
| 205 | 20230724 | 150900 | 24113682450 | 37800 | 37750 | 37850 | 37750 | 348 |
| 206 | 20230724 | 150800 | 24100533400 | 37750 | 37800 | 37800 | 37750 | 1149 |
| 207 | 20230724 | 150700 | 24057136750 | 37800 | 37700 | 37800 | 37700 | 1640 |
| 208 | 20230724 | 150600 | 23995235250 | 37750 | 37850 | 37850 | 37750 | 2405 |
| 209 | 20230724 | 150500 | 23904340550 | 37800 | 38000 | 38050 | 37800 | 828 |
| 210 | 20230724 | 150400 | 23872985050 | 37950 | 38050 | 38100 | 37950 | 1730 |
| 211 | 20230724 | 150300 | 23807206450 | 38050 | 38100 | 38100 | 38050 | 229 |
| 212 | 20230724 | 150200 | 23798489000 | 38100 | 38100 | 38100 | 38050 | 831 |
| 213 | 20230724 | 150100 | 23766844050 | 38150 | 37900 | 38300 | 37850 | 7246 |
| 214 | 20230724 | 150000 | 23491146650 | 37900 | 37800 | 37900 | 37750 | 5540 |
| 215 | 20230724 | 145900 | 23281413350 | 37800 | 37750 | 37800 | 37750 | 868 |
| 216 | 20230724 | 145800 | 23248609850 | 37750 | 37750 | 37850 | 37750 | 1846 |
| 217 | 20230724 | 145700 | 23178777400 | 37750 | 37750 | 37800 | 37700 | 1623 |
| 218 | 20230724 | 145600 | 23117463150 | 37750 | 37750 | 37750 | 37700 | 625 |
| 219 | 20230724 | 145500 | 23093876000 | 37750 | 37650 | 37750 | 37650 | 1835 |
| 220 | 20230724 | 145400 | 23024700900 | 37650 | 37650 | 37650 | 37600 | 348 |
| 221 | 20230724 | 145300 | 23011605300 | 37650 | 37650 | 37650 | 37600 | 116 |
| 222 | 20230724 | 145200 | 23007240200 | 37600 | 37550 | 37650 | 37550 | 984 |
| 223 | 20230724 | 145100 | 22970240150 | 37600 | 37550 | 37600 | 37500 | 217 |
| 224 | 20230724 | 145000 | 22962084750 | 37550 | 37550 | 37650 | 37400 | 2620 |
| 225 | 20230724 | 144900 | 22863570300 | 37550 | 37450 | 37550 | 37300 | 3709 |
| 226 | 20230724 | 144800 | 22724584150 | 37450 | 37450 | 37500 | 37350 | 277 |
| 227 | 20230724 | 144700 | 22714220450 | 37450 | 37300 | 37450 | 37250 | 1445 |
| 228 | 20230724 | 144600 | 22660145600 | 37400 | 37400 | 37400 | 37150 | 2833 |
| 229 | 20230724 | 144500 | 22554518250 | 37400 | 37400 | 37450 | 37250 | 926 |
| 230 | 20230724 | 144400 | 22519882400 | 37400 | 37300 | 37450 | 37200 | 1712 |
| 231 | 20230724 | 144300 | 22456076850 | 37450 | 37450 | 37500 | 37300 | 1113 |
| 232 | 20230724 | 144200 | 22414516300 | 37450 | 37500 | 37500 | 37350 | 1300 |
| 233 | 20230724 | 144100 | 22365856700 | 37450 | 37500 | 37500 | 37350 | 307 |
| 234 | 20230724 | 144000 | 22354376050 | 37450 | 37600 | 37600 | 37350 | 1351 |
| 235 | 20230724 | 143900 | 22303767000 | 37650 | 37650 | 37650 | 37550 | 365 |
| 236 | 20230724 | 143800 | 22290058100 | 37650 | 37600 | 37650 | 37550 | 167 |
| 237 | 20230724 | 143700 | 22283779250 | 37600 | 37600 | 37650 | 37550 | 157 |
| 238 | 20230724 | 143600 | 22277877600 | 37650 | 37550 | 37650 | 37550 | 2162 |
| 239 | 20230724 | 143500 | 22196587600 | 37600 | 37600 | 37600 | 37500 | 235 |
| 240 | 20230724 | 143400 | 22187770700 | 37600 | 37600 | 37600 | 37450 | 173 |
| 241 | 20230724 | 143300 | 22181283300 | 37600 | 37600 | 37650 | 37350 | 2273 |
| 242 | 20230724 | 143200 | 22096115150 | 37600 | 37600 | 37600 | 37550 | 1093 |
| 243 | 20230724 | 143100 | 22055066900 | 37550 | 37600 | 37600 | 37550 | 794 |
| 244 | 20230724 | 143000 | 22025217850 | 37600 | 37600 | 37650 | 37600 | 182 |
| 245 | 20230724 | 142900 | 22018374500 | 37650 | 37650 | 37650 | 37600 | 678 |
| 246 | 20230724 | 142800 | 21992878850 | 37650 | 37700 | 37700 | 37600 | 900 |
| 247 | 20230724 | 142700 | 21959008000 | 37700 | 37650 | 37750 | 37650 | 741 |
| 248 | 20230724 | 142600 | 21931072400 | 37700 | 37600 | 37700 | 37550 | 760 |
| 249 | 20230724 | 142500 | 21902467650 | 37550 | 37600 | 37700 | 37550 | 1132 |
| 250 | 20230724 | 142400 | 21859913050 | 37700 | 37750 | 37750 | 37600 | 1081 |
| 251 | 20230724 | 142300 | 21819169100 | 37750 | 37700 | 37750 | 37700 | 364 |
| 252 | 20230724 | 142200 | 21805442850 | 37650 | 37700 | 37750 | 37650 | 496 |
| 253 | 20230724 | 142100 | 21786747000 | 37750 | 37700 | 37750 | 37650 | 358 |
| 254 | 20230724 | 142000 | 21773253150 | 37750 | 37650 | 37750 | 37650 | 501 |
| 255 | 20230724 | 141900 | 21754362800 | 37700 | 37600 | 37700 | 37600 | 544 |
| 256 | 20230724 | 141800 | 21733880350 | 37600 | 37600 | 37600 | 37550 | 244 |
| 257 | 20230724 | 141700 | 21724706550 | 37550 | 37600 | 37600 | 37500 | 467 |
| 258 | 20230724 | 141600 | 21707170150 | 37600 | 37550 | 37600 | 37500 | 181 |
| 259 | 20230724 | 141500 | 21700374300 | 37550 | 37500 | 37550 | 37500 | 314 |
| 260 | 20230724 | 141400 | 21688593900 | 37550 | 37500 | 37550 | 37500 | 1608 |
| 261 | 20230724 | 141300 | 21628281950 | 37500 | 37500 | 37550 | 37450 | 1024 |
| 262 | 20230724 | 141200 | 21589881300 | 37550 | 37400 | 37550 | 37400 | 1344 |
| 263 | 20230724 | 141100 | 21539502950 | 37450 | 37350 | 37450 | 37350 | 993 |
| 264 | 20230724 | 141000 | 21502413200 | 37350 | 37350 | 37400 | 37300 | 246 |
| 265 | 20230724 | 140900 | 21493223400 | 37350 | 37250 | 37400 | 37150 | 1808 |
| 266 | 20230724 | 140800 | 21425820450 | 37250 | 37250 | 37350 | 37100 | 2761 |
| 267 | 20230724 | 140700 | 21323081600 | 37250 | 37350 | 37350 | 37250 | 314 |
| 268 | 20230724 | 140600 | 21311374500 | 37350 | 37300 | 37350 | 37300 | 1374 |
| 269 | 20230724 | 140500 | 21260111100 | 37350 | 37400 | 37400 | 37300 | 919 |
| 270 | 20230724 | 140400 | 21225801950 | 37350 | 37350 | 37450 | 37350 | 310 |
| 271 | 20230724 | 140300 | 21214216500 | 37350 | 37350 | 37550 | 37350 | 2322 |
| 272 | 20230724 | 140200 | 21127489100 | 37600 | 37600 | 37600 | 37350 | 2009 |
| 273 | 20230724 | 140100 | 21052354600 | 37500 | 37750 | 37750 | 37450 | 3228 |
| 274 | 20230724 | 140000 | 20931215150 | 37600 | 37800 | 37800 | 37600 | 2921 |
| 275 | 20230724 | 135900 | 20821197850 | 37850 | 37850 | 37850 | 37700 | 733 |
| 276 | 20230724 | 135800 | 20793497350 | 37850 | 37850 | 37850 | 37800 | 1946 |
| 277 | 20230724 | 135700 | 20719848850 | 37850 | 37750 | 38000 | 37700 | 3799 |
| 278 | 20230724 | 135600 | 20576120950 | 37700 | 37700 | 37700 | 37600 | 2577 |
| 279 | 20230724 | 135500 | 20479117600 | 37600 | 37600 | 37700 | 37550 | 2104 |
| 280 | 20230724 | 135400 | 20399933000 | 37650 | 37500 | 37650 | 37500 | 369 |
| 281 | 20230724 | 135300 | 20386070550 | 37600 | 37600 | 37650 | 37500 | 1525 |
| 282 | 20230724 | 135200 | 20328819450 | 37600 | 37650 | 37700 | 37500 | 659 |
| 283 | 20230724 | 135100 | 20304045750 | 37650 | 37600 | 37700 | 37600 | 1447 |
| 284 | 20230724 | 135000 | 20249543550 | 37650 | 37450 | 37650 | 37450 | 1146 |
| 285 | 20230724 | 134900 | 20206541400 | 37450 | 37350 | 37500 | 37350 | 1980 |
| 286 | 20230724 | 134800 | 20132417800 | 37350 | 37400 | 37450 | 37350 | 513 |
| 287 | 20230724 | 134700 | 20113251600 | 37450 | 37200 | 37450 | 37200 | 2194 |
| 288 | 20230724 | 134600 | 20031377500 | 37200 | 37350 | 37400 | 37200 | 995 |
| 289 | 20230724 | 134500 | 19994229800 | 37350 | 37350 | 37350 | 37200 | 2072 |
| 290 | 20230724 | 134400 | 19916895250 | 37200 | 37350 | 37400 | 37200 | 1326 |
| 291 | 20230724 | 134300 | 19867481050 | 37350 | 37300 | 37400 | 37150 | 1741 |
| 292 | 20230724 | 134200 | 19802549100 | 37250 | 37350 | 37350 | 37050 | 5810 |
| 293 | 20230724 | 134100 | 19586150350 | 37350 | 37350 | 37450 | 37300 | 2411 |
| 294 | 20230724 | 134000 | 19496011950 | 37300 | 37450 | 37450 | 37250 | 2873 |
| 295 | 20230724 | 133900 | 19388933000 | 37400 | 37450 | 37450 | 37300 | 1242 |
| 296 | 20230724 | 133800 | 19342514750 | 37500 | 37650 | 37650 | 37500 | 581 |
| 297 | 20230724 | 133700 | 19320685700 | 37650 | 37750 | 37750 | 37400 | 3485 |
| 298 | 20230724 | 133600 | 19189662400 | 37700 | 37700 | 37800 | 37700 | 2924 |
| 299 | 20230724 | 133500 | 19079317700 | 37750 | 37750 | 37800 | 37700 | 177 |
| 300 | 20230724 | 133400 | 19072633950 | 37750 | 37600 | 37800 | 37600 | 2805 |
| 301 | 20230724 | 133300 | 18966913150 | 37650 | 37350 | 37650 | 37350 | 5087 |
| 302 | 20230724 | 133200 | 18776358250 | 37350 | 37400 | 37400 | 37250 | 1100 |
| 303 | 20230724 | 133100 | 18735309050 | 37450 | 37350 | 37450 | 37300 | 1366 |
| 304 | 20230724 | 133000 | 18684242850 | 37400 | 37250 | 37450 | 37050 | 5880 |
| 305 | 20230724 | 132900 | 18465464200 | 37250 | 37200 | 37300 | 37100 | 4889 |
| 306 | 20230724 | 132800 | 18283724800 | 37200 | 37350 | 37400 | 37200 | 1247 |
| 307 | 20230724 | 132700 | 18237219150 | 37350 | 37400 | 37450 | 37350 | 560 |
| 308 | 20230724 | 132600 | 18216291400 | 37400 | 37500 | 37500 | 37350 | 1826 |
| 309 | 20230724 | 132500 | 18147980900 | 37350 | 37350 | 37500 | 37300 | 4617 |
| 310 | 20230724 | 132400 | 17975460100 | 37350 | 37450 | 37450 | 37350 | 1880 |
| 311 | 20230724 | 132300 | 17905167500 | 37400 | 37350 | 37400 | 37200 | 4509 |
| 312 | 20230724 | 132200 | 17736964350 | 37250 | 37350 | 37400 | 37250 | 11565 |
| 313 | 20230724 | 132100 | 17305565000 | 37300 | 37350 | 37400 | 37300 | 3806 |
| 314 | 20230724 | 132000 | 17163444850 | 37350 | 37350 | 37500 | 37100 | 5057 |
| 315 | 20230724 | 131900 | 16974788000 | 37350 | 37600 | 37600 | 37300 | 11698 |
| 316 | 20230724 | 131800 | 16536887750 | 37600 | 37600 | 37650 | 37500 | 3983 |
| 317 | 20230724 | 131700 | 16387288100 | 37600 | 37600 | 37700 | 37600 | 1288 |
| 318 | 20230724 | 131600 | 16338830450 | 37600 | 37600 | 37750 | 37550 | 2974 |
| 319 | 20230724 | 131500 | 16227012400 | 37600 | 37650 | 37650 | 37600 | 5552 |
| 320 | 20230724 | 131400 | 16018191650 | 37650 | 37750 | 37750 | 37650 | 1257 |
| 321 | 20230724 | 131300 | 15970827750 | 37700 | 37700 | 37750 | 37700 | 576 |
| 322 | 20230724 | 131200 | 15949110600 | 37700 | 37700 | 37850 | 37700 | 1905 |
| 323 | 20230724 | 131100 | 15877159700 | 37700 | 37550 | 37900 | 37550 | 4049 |
| 324 | 20230724 | 131000 | 15724672150 | 37550 | 37600 | 37650 | 37500 | 1118 |
| 325 | 20230724 | 130900 | 15682675650 | 37600 | 37650 | 37750 | 37600 | 4416 |
| 326 | 20230724 | 130800 | 15516474050 | 37700 | 37750 | 37800 | 37600 | 2736 |
| 327 | 20230724 | 130700 | 15413399700 | 37750 | 37750 | 37800 | 37700 | 3060 |
| 328 | 20230724 | 130600 | 15297971100 | 37750 | 37900 | 37900 | 37750 | 2891 |
| 329 | 20230724 | 130500 | 15188764600 | 37900 | 37900 | 37900 | 37800 | 2546 |
| 330 | 20230724 | 130400 | 15092368350 | 37900 | 37950 | 38000 | 37900 | 1139 |
| 331 | 20230724 | 130300 | 15049174150 | 37900 | 37950 | 37950 | 37900 | 1529 |
| 332 | 20230724 | 130200 | 14991190900 | 37950 | 37950 | 38100 | 37950 | 1174 |
| 333 | 20230724 | 130100 | 14946564850 | 37900 | 37950 | 37950 | 37850 | 1515 |
| 334 | 20230724 | 130000 | 14889150350 | 37950 | 37750 | 37950 | 37750 | 2741 |
| 335 | 20230724 | 125900 | 14785443400 | 37750 | 37800 | 37800 | 37700 | 3799 |
| 336 | 20230724 | 125800 | 14642091350 | 37750 | 37950 | 38050 | 37600 | 6180 |
| 337 | 20230724 | 125700 | 14408538300 | 37950 | 38000 | 38000 | 37900 | 2419 |
| 338 | 20230724 | 125600 | 14316749350 | 38000 | 38050 | 38050 | 37950 | 4149 |
| 339 | 20230724 | 125500 | 14159121750 | 38050 | 38100 | 38100 | 38000 | 3927 |
| 340 | 20230724 | 125400 | 14009820650 | 38050 | 38000 | 38150 | 38000 | 3811 |
| 341 | 20230724 | 125300 | 13864924150 | 38000 | 38100 | 38150 | 38000 | 13884 |
| 342 | 20230724 | 125200 | 13336965500 | 38150 | 38150 | 38200 | 38100 | 892 |
| 343 | 20230724 | 125100 | 13302944800 | 38150 | 38200 | 38200 | 38100 | 835 |
| 344 | 20230724 | 125000 | 13271105050 | 38100 | 38300 | 38350 | 38100 | 1706 |
| 345 | 20230724 | 124900 | 13205919300 | 38300 | 38300 | 38300 | 38050 | 11301 |
| 346 | 20230724 | 124800 | 12774698200 | 38300 | 38300 | 38350 | 38250 | 887 |
| 347 | 20230724 | 124700 | 12740726450 | 38350 | 38300 | 38350 | 38300 | 1503 |
| 348 | 20230724 | 124600 | 12683161350 | 38350 | 38350 | 38400 | 38300 | 211 |
| 349 | 20230724 | 124500 | 12675070850 | 38300 | 38300 | 38350 | 38300 | 303 |
| 350 | 20230724 | 124400 | 12663460950 | 38300 | 38400 | 38400 | 38300 | 3076 |
| 351 | 20230724 | 124300 | 12545597850 | 38350 | 38350 | 38350 | 38350 | 691 |
| 352 | 20230724 | 124200 | 12519098000 | 38400 | 38400 | 38400 | 38350 | 1143 |
| 353 | 20230724 | 124100 | 12475207200 | 38450 | 38450 | 38450 | 38400 | 711 |
| 354 | 20230724 | 124000 | 12447898900 | 38400 | 38450 | 38450 | 38400 | 247 |
| 355 | 20230724 | 123900 | 12438401950 | 38400 | 38550 | 38550 | 38400 | 822 |
| 356 | 20230724 | 123800 | 12406737800 | 38550 | 38550 | 38600 | 38500 | 498 |
| 357 | 20230724 | 123700 | 12387537500 | 38550 | 38500 | 38600 | 38450 | 662 |
| 358 | 20230724 | 123600 | 12362020700 | 38450 | 38500 | 38500 | 38350 | 367 |
| 359 | 20230724 | 123500 | 12347920500 | 38300 | 38450 | 38500 | 38300 | 1576 |
| 360 | 20230724 | 123400 | 12287408150 | 38450 | 38400 | 38500 | 38300 | 496 |
| 361 | 20230724 | 123300 | 12268356000 | 38400 | 38500 | 38500 | 38350 | 4204 |
| 362 | 20230724 | 123200 | 12107021800 | 38500 | 38450 | 38500 | 38400 | 833 |
| 363 | 20230724 | 123100 | 12075009900 | 38500 | 38500 | 38550 | 38500 | 1623 |
| 364 | 20230724 | 123000 | 12012522900 | 38550 | 38500 | 38550 | 38500 | 60 |
| 365 | 20230724 | 122900 | 12010212550 | 38500 | 38500 | 38550 | 38500 | 285 |
| 366 | 20230724 | 122800 | 11999239950 | 38550 | 38500 | 38550 | 38500 | 36 |
| 367 | 20230724 | 122700 | 11997853700 | 38500 | 38600 | 38600 | 38500 | 1716 |
| 368 | 20230724 | 122600 | 11931779450 | 38550 | 38550 | 38600 | 38550 | 320 |
| 369 | 20230724 | 122500 | 11919437800 | 38550 | 38550 | 38550 | 38500 | 405 |
| 370 | 20230724 | 122400 | 11903840850 | 38550 | 38500 | 38550 | 38500 | 279 |
| 371 | 20230724 | 122300 | 11893092300 | 38500 | 38600 | 38600 | 38500 | 243 |
| 372 | 20230724 | 122200 | 11883722000 | 38600 | 38600 | 38600 | 38500 | 570 |
| 373 | 20230724 | 122100 | 11861769450 | 38550 | 38550 | 38600 | 38500 | 509 |
| 374 | 20230724 | 122000 | 11842146150 | 38600 | 38600 | 38600 | 38550 | 135 |
| 375 | 20230724 | 121900 | 11836941400 | 38600 | 38550 | 38600 | 38550 | 165 |
| 376 | 20230724 | 121800 | 11830574950 | 38600 | 38650 | 38650 | 38600 | 78 |
| 377 | 20230724 | 121700 | 11827562450 | 38600 | 38650 | 38650 | 38600 | 488 |
| 378 | 20230724 | 121600 | 11808725150 | 38650 | 38650 | 38650 | 38600 | 18 |
| 379 | 20230724 | 121500 | 11808029650 | 38650 | 38600 | 38700 | 38600 | 331 |
| 380 | 20230724 | 121400 | 11795243000 | 38600 | 38650 | 38650 | 38600 | 841 |
| 381 | 20230724 | 121300 | 11762739000 | 38650 | 38700 | 38700 | 38650 | 34 |
| 382 | 20230724 | 121200 | 11761423500 | 38700 | 38700 | 38700 | 38700 | 30 |
| 383 | 20230724 | 121100 | 11760262500 | 38700 | 38750 | 38800 | 38700 | 1779 |
| 384 | 20230724 | 121000 | 11691405200 | 38750 | 38700 | 38800 | 38650 | 893 |
| 385 | 20230724 | 120900 | 11656817200 | 38650 | 38650 | 38650 | 38650 | 70 |
| 386 | 20230724 | 120800 | 11654111700 | 38650 | 38650 | 38700 | 38650 | 408 |
| 387 | 20230724 | 120700 | 11638337350 | 38650 | 38700 | 38700 | 38650 | 130 |
| 388 | 20230724 | 120600 | 11633306950 | 38650 | 38700 | 38700 | 38650 | 319 |
| 389 | 20230724 | 120500 | 11620975900 | 38650 | 38700 | 38700 | 38650 | 139 |
| 390 | 20230724 | 120400 | 11615603450 | 38650 | 38650 | 38650 | 38650 | 622 |
| 391 | 20230724 | 120300 | 11591563150 | 38650 | 38650 | 38650 | 38600 | 389 |
| 392 | 20230724 | 120200 | 11576528800 | 38550 | 38550 | 38600 | 38550 | 488 |
| 393 | 20230724 | 120100 | 11557705000 | 38500 | 38550 | 38550 | 38500 | 1011 |
| 394 | 20230724 | 120000 | 11518773550 | 38550 | 38300 | 38550 | 38300 | 1754 |
| 395 | 20230724 | 115900 | 11451377200 | 38300 | 38350 | 38350 | 38300 | 628 |
| 396 | 20230724 | 115800 | 11427299650 | 38350 | 38400 | 38400 | 38300 | 392 |
| 397 | 20230724 | 115700 | 11412265000 | 38400 | 38350 | 38400 | 38350 | 167 |
| 398 | 20230724 | 115600 | 11405859100 | 38350 | 38450 | 38450 | 38350 | 1500 |
| 399 | 20230724 | 115500 | 11348324350 | 38450 | 38400 | 38450 | 38400 | 2925 |
| 400 | 20230724 | 115400 | 11235970950 | 38400 | 38400 | 38450 | 38400 | 420 |
| 401 | 20230724 | 115300 | 11219840350 | 38400 | 38400 | 38450 | 38400 | 818 |
| 402 | 20230724 | 115200 | 11188425550 | 38450 | 38450 | 38450 | 38400 | 390 |
| 403 | 20230724 | 115100 | 11173441750 | 38450 | 38450 | 38450 | 38400 | 389 |
| 404 | 20230724 | 115000 | 11158494150 | 38400 | 38450 | 38450 | 38400 | 2327 |
| 405 | 20230724 | 114900 | 11069068500 | 38450 | 38500 | 38500 | 38450 | 206 |
| 406 | 20230724 | 114800 | 11061147400 | 38450 | 38450 | 38500 | 38450 | 1503 |
| 407 | 20230724 | 114700 | 11003355800 | 38450 | 38450 | 38450 | 38400 | 2083 |
| 408 | 20230724 | 114600 | 10923293100 | 38450 | 38450 | 38450 | 38400 | 3563 |
| 409 | 20230724 | 114500 | 10786313600 | 38450 | 38500 | 38500 | 38450 | 2574 |
| 410 | 20230724 | 114400 | 10687230550 | 38550 | 38550 | 38600 | 38550 | 1247 |
| 411 | 20230724 | 114300 | 10639154650 | 38600 | 38600 | 38650 | 38600 | 499 |
| 412 | 20230724 | 114200 | 10619893200 | 38550 | 38600 | 38650 | 38550 | 329 |
| 413 | 20230724 | 114100 | 10607208350 | 38600 | 38600 | 38600 | 38550 | 224 |
| 414 | 20230724 | 114000 | 10598562050 | 38550 | 38550 | 38600 | 38550 | 203 |
| 415 | 20230724 | 113900 | 10590733600 | 38600 | 38600 | 38600 | 38550 | 379 |
| 416 | 20230724 | 113800 | 10576112350 | 38600 | 38550 | 38650 | 38550 | 975 |
| 417 | 20230724 | 113700 | 10538467100 | 38550 | 38550 | 38650 | 38500 | 2147 |
| 418 | 20230724 | 113600 | 10455741300 | 38550 | 38550 | 38650 | 38500 | 1380 |
| 419 | 20230724 | 113500 | 10402554500 | 38600 | 38600 | 38600 | 38550 | 2266 |
| 420 | 20230724 | 113400 | 10315140200 | 38600 | 38750 | 38750 | 38600 | 4069 |
| 421 | 20230724 | 113300 | 10157862600 | 38750 | 38750 | 38800 | 38700 | 386 |
| 422 | 20230724 | 113200 | 10142907550 | 38700 | 38750 | 38800 | 38700 | 2454 |
| 423 | 20230724 | 113100 | 10047917600 | 38750 | 38850 | 38850 | 38750 | 2621 |
| 424 | 20230724 | 113000 | 9946268000 | 38900 | 38850 | 38900 | 38850 | 1438 |
| 425 | 20230724 | 112900 | 9890379800 | 38900 | 38850 | 38900 | 38850 | 613 |
| 426 | 20230724 | 112800 | 9866559100 | 38800 | 38950 | 38950 | 38800 | 4133 |
| 427 | 20230724 | 112700 | 9706001800 | 39000 | 39000 | 39000 | 38950 | 74 |
| 428 | 20230724 | 112600 | 9703116800 | 38950 | 38950 | 39000 | 38950 | 673 |
| 429 | 20230724 | 112500 | 9676903400 | 38950 | 38950 | 39000 | 38950 | 1445 |
| 430 | 20230724 | 112400 | 9620620600 | 39000 | 39050 | 39050 | 39000 | 559 |
| 431 | 20230724 | 112300 | 9598819500 | 39000 | 39100 | 39100 | 39000 | 279 |
| 432 | 20230724 | 112200 | 9587928900 | 39050 | 39050 | 39050 | 39000 | 252 |
| 433 | 20230724 | 112100 | 9578092750 | 39050 | 39000 | 39050 | 39000 | 294 |
| 434 | 20230724 | 112000 | 9566620650 | 39050 | 38950 | 39050 | 38950 | 147 |
| 435 | 20230724 | 111900 | 9560891600 | 38950 | 39000 | 39050 | 38950 | 836 |
| 436 | 20230724 | 111800 | 9528301800 | 39000 | 39050 | 39100 | 39000 | 361 |
| 437 | 20230724 | 111700 | 9514204700 | 39050 | 39100 | 39100 | 39050 | 811 |
| 438 | 20230724 | 111600 | 9482521100 | 39050 | 39100 | 39100 | 39050 | 229 |
| 439 | 20230724 | 111500 | 9473568700 | 39100 | 39100 | 39100 | 38950 | 2672 |
| 440 | 20230724 | 111400 | 9369352450 | 39100 | 39200 | 39200 | 39100 | 670 |
| 441 | 20230724 | 111300 | 9343099500 | 39250 | 39250 | 39250 | 39200 | 157 |
| 442 | 20230724 | 111200 | 9336942900 | 39300 | 39200 | 39300 | 39200 | 329 |
| 443 | 20230724 | 111100 | 9324024950 | 39200 | 39250 | 39300 | 39150 | 2571 |
| 444 | 20230724 | 111000 | 9223137900 | 39250 | 39050 | 39250 | 39050 | 3345 |
| 445 | 20230724 | 110900 | 9092141300 | 39000 | 39000 | 39050 | 39000 | 159 |
| 446 | 20230724 | 110800 | 9085935500 | 39000 | 39000 | 39050 | 39000 | 432 |
| 447 | 20230724 | 110700 | 9069087250 | 39000 | 38950 | 39050 | 38950 | 234 |
| 448 | 20230724 | 110600 | 9059960150 | 38950 | 39000 | 39000 | 38950 | 1285 |
| 449 | 20230724 | 110500 | 9009848350 | 39000 | 39050 | 39050 | 39000 | 190 |
| 450 | 20230724 | 110400 | 9002431150 | 39050 | 39150 | 39150 | 39050 | 1059 |
| 451 | 20230724 | 110300 | 8961018700 | 39150 | 38850 | 39150 | 38850 | 4091 |
| 452 | 20230724 | 110200 | 8801283600 | 38850 | 38800 | 38850 | 38750 | 523 |
| 453 | 20230724 | 110100 | 8780996700 | 38750 | 38800 | 38800 | 38700 | 1621 |
| 454 | 20230724 | 110000 | 8718218800 | 38750 | 38800 | 38800 | 38750 | 307 |
| 455 | 20230724 | 105900 | 8706319900 | 38750 | 38800 | 38800 | 38750 | 124 |
| 456 | 20230724 | 105800 | 8701514700 | 38750 | 38800 | 38800 | 38750 | 2608 |
| 457 | 20230724 | 105700 | 8600404600 | 38800 | 38850 | 38900 | 38800 | 1084 |
| 458 | 20230724 | 105600 | 8558292050 | 38800 | 38750 | 38850 | 38750 | 218 |
| 459 | 20230724 | 105500 | 8549838550 | 38750 | 38850 | 38850 | 38750 | 688 |
| 460 | 20230724 | 105400 | 8523144300 | 38800 | 38800 | 38800 | 38750 | 282 |
| 461 | 20230724 | 105300 | 8512204650 | 38800 | 38750 | 38800 | 38750 | 248 |
| 462 | 20230724 | 105200 | 8502587800 | 38850 | 38850 | 38850 | 38800 | 313 |
| 463 | 20230724 | 105100 | 8490432900 | 38900 | 38850 | 38900 | 38750 | 115 |
| 464 | 20230724 | 105000 | 8485964800 | 38750 | 38800 | 38800 | 38750 | 644 |
| 465 | 20230724 | 104900 | 8461000250 | 38800 | 38800 | 38850 | 38800 | 1566 |
| 466 | 20230724 | 104800 | 8400234650 | 38850 | 38800 | 38850 | 38800 | 139 |
| 467 | 20230724 | 104700 | 8394839000 | 38850 | 38950 | 38950 | 38800 | 563 |
| 468 | 20230724 | 104600 | 8372938550 | 38950 | 39000 | 39000 | 38950 | 404 |
| 469 | 20230724 | 104500 | 8357197300 | 39000 | 38950 | 39050 | 38950 | 659 |
| 470 | 20230724 | 104400 | 8331481000 | 38950 | 39000 | 39050 | 38900 | 257 |
| 471 | 20230724 | 104300 | 8321463000 | 39000 | 38900 | 39000 | 38900 | 241 |
| 472 | 20230724 | 104200 | 8312068000 | 38900 | 39000 | 39000 | 38800 | 5382 |
| 473 | 20230724 | 104100 | 8103027150 | 38950 | 39000 | 39000 | 38950 | 3167 |
| 474 | 20230724 | 104000 | 7979536550 | 39050 | 39100 | 39100 | 39000 | 1208 |
| 475 | 20230724 | 103900 | 7932363650 | 39100 | 39050 | 39100 | 39050 | 187 |
| 476 | 20230724 | 103800 | 7925061200 | 39050 | 39050 | 39100 | 39050 | 681 |
| 477 | 20230724 | 103700 | 7898441200 | 39100 | 39100 | 39200 | 39050 | 340 |
| 478 | 20230724 | 103600 | 7885153950 | 39100 | 39100 | 39200 | 39050 | 2278 |
| 479 | 20230724 | 103500 | 7796027800 | 39150 | 39100 | 39150 | 39100 | 354 |
| 480 | 20230724 | 103400 | 7782180750 | 39150 | 39200 | 39250 | 39100 | 766 |
| 481 | 20230724 | 103300 | 7752178500 | 39200 | 39200 | 39250 | 39150 | 274 |
| 482 | 20230724 | 103200 | 7741440150 | 39200 | 39150 | 39200 | 39150 | 706 |
| 483 | 20230724 | 103100 | 7713777100 | 39150 | 39150 | 39200 | 39050 | 1872 |
| 484 | 20230724 | 103000 | 7640564350 | 39150 | 39150 | 39200 | 39100 | 250 |
| 485 | 20230724 | 102900 | 7630779100 | 39150 | 39150 | 39150 | 39100 | 297 |
| 486 | 20230724 | 102800 | 7619152350 | 39150 | 39200 | 39200 | 39100 | 320 |
| 487 | 20230724 | 102700 | 7606627550 | 39300 | 39300 | 39300 | 39050 | 676 |
| 488 | 20230724 | 102600 | 7580146800 | 39300 | 39250 | 39300 | 39100 | 820 |
| 489 | 20230724 | 102500 | 7547988950 | 39250 | 39200 | 39350 | 39200 | 803 |
| 490 | 20230724 | 102400 | 7516491800 | 39300 | 39100 | 39300 | 39100 | 2165 |
| 491 | 20230724 | 102300 | 7431561400 | 39200 | 39100 | 39200 | 39050 | 980 |
| 492 | 20230724 | 102200 | 7393272100 | 39150 | 39150 | 39200 | 39150 | 698 |
| 493 | 20230724 | 102100 | 7365943750 | 39200 | 39150 | 39200 | 39050 | 3812 |
| 494 | 20230724 | 102000 | 7216751200 | 39150 | 39350 | 39350 | 39150 | 1577 |
| 495 | 20230724 | 101900 | 7154895250 | 39250 | 39400 | 39400 | 39250 | 912 |
| 496 | 20230724 | 101800 | 7119009550 | 39400 | 39400 | 39500 | 39300 | 1864 |
| 497 | 20230724 | 101700 | 7045656700 | 39400 | 39450 | 39700 | 39350 | 2301 |
| 498 | 20230724 | 101600 | 6954743650 | 39400 | 39300 | 39400 | 39300 | 387 |
| 499 | 20230724 | 101500 | 6939516550 | 39300 | 39650 | 39650 | 39300 | 3391 |
| 500 | 20230724 | 101400 | 6805503850 | 39650 | 39500 | 39650 | 39500 | 1430 |
| 501 | 20230724 | 101300 | 6748891900 | 39500 | 39650 | 39700 | 39500 | 4367 |
| 502 | 20230724 | 101200 | 6575894300 | 39650 | 39600 | 39650 | 39550 | 4419 |
| 503 | 20230724 | 101100 | 6400792400 | 39550 | 39500 | 39550 | 39450 | 3611 |
| 504 | 20230724 | 101000 | 6258112800 | 39500 | 39500 | 39500 | 39450 | 5818 |
| 505 | 20230724 | 100900 | 6028319800 | 39450 | 39350 | 39450 | 39350 | 7581 |
| 506 | 20230724 | 100800 | 5729475200 | 39400 | 39300 | 39400 | 39300 | 5823 |
| 507 | 20230724 | 100700 | 5500281400 | 39250 | 39250 | 39300 | 39200 | 950 |
| 508 | 20230724 | 100600 | 5462970750 | 39200 | 39000 | 39250 | 39000 | 4521 |
| 509 | 20230724 | 100500 | 5286026300 | 38950 | 39000 | 39000 | 38950 | 343 |
| 510 | 20230724 | 100400 | 5272650600 | 39000 | 38950 | 39000 | 38950 | 675 |
| 511 | 20230724 | 100300 | 5246331550 | 38900 | 39000 | 39000 | 38900 | 1090 |
| 512 | 20230724 | 100200 | 5203877100 | 39000 | 38950 | 39000 | 38950 | 879 |
| 513 | 20230724 | 100100 | 5169598000 | 39000 | 39000 | 39000 | 39000 | 1175 |
| 514 | 20230724 | 100000 | 5123773000 | 39000 | 39050 | 39050 | 39000 | 1250 |
| 515 | 20230724 | 095900 | 5075012200 | 39050 | 39000 | 39050 | 38950 | 536 |
| 516 | 20230724 | 095800 | 5054102700 | 39000 | 39000 | 39000 | 39000 | 1085 |
| 517 | 20230724 | 095700 | 5011787700 | 39000 | 39000 | 39050 | 38900 | 2314 |
| 518 | 20230724 | 095600 | 4921527200 | 38950 | 38900 | 39000 | 38900 | 1349 |
| 519 | 20230724 | 095500 | 4868987400 | 38950 | 38800 | 38950 | 38800 | 2051 |
| 520 | 20230724 | 095400 | 4789270200 | 38800 | 38900 | 38900 | 38800 | 967 |
| 521 | 20230724 | 095300 | 4751719750 | 38850 | 38850 | 38900 | 38850 | 512 |
| 522 | 20230724 | 095200 | 4731806450 | 38850 | 38850 | 38900 | 38850 | 233 |
| 523 | 20230724 | 095100 | 4722749250 | 38850 | 38850 | 38950 | 38850 | 469 |
| 524 | 20230724 | 095000 | 4704528500 | 38850 | 38850 | 38900 | 38850 | 517 |
| 525 | 20230724 | 094900 | 4684442950 | 38800 | 38800 | 38800 | 38750 | 627 |
| 526 | 20230724 | 094800 | 4660132150 | 38800 | 38750 | 38850 | 38750 | 137 |
| 527 | 20230724 | 094700 | 4654815350 | 38750 | 38900 | 38900 | 38700 | 1748 |
| 528 | 20230724 | 094600 | 4587077550 | 38900 | 39000 | 39000 | 38900 | 4007 |
| 529 | 20230724 | 094500 | 4431142800 | 39000 | 38800 | 39000 | 38800 | 371 |
| 530 | 20230724 | 094400 | 4416714100 | 38800 | 38800 | 38800 | 38750 | 2110 |
| 531 | 20230724 | 094300 | 4334851600 | 38800 | 38950 | 38950 | 38800 | 1420 |
| 532 | 20230724 | 094200 | 4279674200 | 39000 | 39000 | 39000 | 38950 | 261 |
| 533 | 20230724 | 094100 | 4269505450 | 39000 | 39050 | 39050 | 38950 | 627 |
| 534 | 20230724 | 094000 | 4245040300 | 39000 | 38900 | 39000 | 38850 | 4082 |
| 535 | 20230724 | 093900 | 4086352300 | 38900 | 38850 | 39000 | 38850 | 552 |
| 536 | 20230724 | 093800 | 4064903000 | 39000 | 38850 | 39000 | 38800 | 542 |
| 537 | 20230724 | 093700 | 4043863750 | 38800 | 38950 | 39000 | 38800 | 313 |
| 538 | 20230724 | 093600 | 4031679850 | 38900 | 38900 | 39000 | 38800 | 571 |
| 539 | 20230724 | 093500 | 4009482850 | 38900 | 38900 | 38900 | 38800 | 544 |
| 540 | 20230724 | 093400 | 3988324950 | 38900 | 38850 | 38900 | 38800 | 823 |
| 541 | 20230724 | 093300 | 3956361550 | 38850 | 39000 | 39000 | 38800 | 2057 |
| 542 | 20230724 | 093200 | 3876425150 | 39000 | 39050 | 39100 | 39000 | 352 |
| 543 | 20230724 | 093100 | 3862678200 | 39100 | 39000 | 39100 | 38700 | 4297 |
| 544 | 20230724 | 093000 | 3695425600 | 38950 | 38950 | 39000 | 38900 | 251 |
| 545 | 20230724 | 092900 | 3685646250 | 38950 | 39000 | 39000 | 38950 | 596 |
| 546 | 20230724 | 092800 | 3662409300 | 38950 | 38650 | 39000 | 38500 | 7242 |
| 547 | 20230724 | 092700 | 3382670600 | 38600 | 38650 | 38800 | 38550 | 5780 |
| 548 | 20230724 | 092600 | 3159697400 | 38650 | 38700 | 38700 | 38600 | 1228 |
| 549 | 20230724 | 092500 | 3112248600 | 38600 | 38750 | 38800 | 38600 | 1990 |
| 550 | 20230724 | 092400 | 3035245250 | 38750 | 38750 | 38800 | 38750 | 797 |
| 551 | 20230724 | 092300 | 3004349250 | 38750 | 38700 | 38750 | 38700 | 1092 |
| 552 | 20230724 | 092200 | 2962047000 | 38750 | 38750 | 38800 | 38700 | 1059 |
| 553 | 20230724 | 092100 | 2921040150 | 38750 | 38700 | 38850 | 38700 | 669 |
| 554 | 20230724 | 092000 | 2895094700 | 38750 | 38700 | 38800 | 38650 | 1280 |
| 555 | 20230724 | 091900 | 2845585050 | 38650 | 38700 | 38900 | 38650 | 1967 |
| 556 | 20230724 | 091800 | 2769237050 | 38750 | 38700 | 38850 | 38650 | 1284 |
| 557 | 20230724 | 091700 | 2719558700 | 38700 | 38600 | 38800 | 38500 | 2442 |
| 558 | 20230724 | 091600 | 2625176750 | 38550 | 38800 | 38950 | 38550 | 2487 |
| 559 | 20230724 | 091500 | 2529128050 | 38800 | 38950 | 39000 | 38800 | 1386 |
| 560 | 20230724 | 091400 | 2475208700 | 38800 | 38500 | 39000 | 38300 | 1403 |
| 561 | 20230724 | 091300 | 2420920300 | 38500 | 38700 | 38700 | 38300 | 3205 |
| 562 | 20230724 | 091200 | 2297430000 | 38700 | 38900 | 38900 | 38700 | 2720 |
| 563 | 20230724 | 091100 | 2191994250 | 39000 | 39150 | 39150 | 38900 | 4139 |
| 564 | 20230724 | 091000 | 2030712400 | 39100 | 39350 | 39400 | 39000 | 4457 |
| 565 | 20230724 | 090900 | 1856279000 | 39400 | 39400 | 39500 | 39300 | 4525 |
| 566 | 20230724 | 090800 | 1677740900 | 39400 | 39100 | 39450 | 39050 | 5154 |
| 567 | 20230724 | 090700 | 1475323700 | 39100 | 39200 | 39300 | 39000 | 3213 |
| 568 | 20230724 | 090600 | 1349576600 | 39300 | 39250 | 39400 | 39200 | 2580 |
| 569 | 20230724 | 090500 | 1248213450 | 39250 | 39100 | 39450 | 39100 | 3084 |
| 570 | 20230724 | 090400 | 1126897450 | 39100 | 39100 | 39200 | 38850 | 3125 |
| 571 | 20230724 | 090300 | 1004938350 | 39000 | 38600 | 39500 | 38500 | 4050 |
| 572 | 20230724 | 090200 | 846629550 | 38650 | 38500 | 38700 | 38150 | 5160 |
| 573 | 20230724 | 090100 | 648056500 | 38450 | 38300 | 38450 | 38100 | 4508 |
| 574 | 20230724 | 090000 | 475622250 | 38400 | 38500 | 38600 | 38100 | 12356 |