30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 3 | 20230724 | 183200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20230724 | 183100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20230724 | 183000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20230724 | 182900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20230724 | 182800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20230724 | 182700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20230724 | 182600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20230724 | 182500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20230724 | 182400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20230724 | 182300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20230724 | 182200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20230724 | 182100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20230724 | 182000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20230724 | 181900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20230724 | 181800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20230724 | 181700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20230724 | 181600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20230724 | 181500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20230724 | 181400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20230724 | 181300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20230724 | 181200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20230724 | 181100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20230724 | 181000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20230724 | 180900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20230724 | 180800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20230724 | 180700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20230724 | 180600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20230724 | 180500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20230724 | 180400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20230724 | 180300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 33 | 20230724 | 180200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20230724 | 180100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20230724 | 180000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20230724 | 175900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20230724 | 175800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20230724 | 175700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20230724 | 175600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20230724 | 175500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20230724 | 175400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20230724 | 175300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20230724 | 175200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20230724 | 175100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20230724 | 175000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20230724 | 174900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20230724 | 174800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20230724 | 174700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20230724 | 174600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20230724 | 174500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20230724 | 174400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20230724 | 174300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20230724 | 174200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20230724 | 174100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20230724 | 174000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20230724 | 173900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20230724 | 173800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20230724 | 173700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20230724 | 173600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20230724 | 173500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20230724 | 173400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20230724 | 173300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 63 | 20230724 | 173200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20230724 | 173100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20230724 | 173000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20230724 | 172900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20230724 | 172800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20230724 | 172700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20230724 | 172600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20230724 | 172500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20230724 | 172400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20230724 | 172300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20230724 | 172200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20230724 | 172100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20230724 | 172000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20230724 | 171900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20230724 | 171800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20230724 | 171700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20230724 | 171600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20230724 | 171500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20230724 | 171400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20230724 | 171300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20230724 | 171200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20230724 | 171100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20230724 | 171000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20230724 | 170900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20230724 | 170800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20230724 | 170700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20230724 | 170600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20230724 | 170500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20230724 | 170400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20230724 | 170300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 93 | 20230724 | 170200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20230724 | 170100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20230724 | 170000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20230724 | 165900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20230724 | 165800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20230724 | 165700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20230724 | 165600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20230724 | 165500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20230724 | 165400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20230724 | 165300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20230724 | 165200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20230724 | 165100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20230724 | 165000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20230724 | 164900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20230724 | 164800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20230724 | 164700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20230724 | 164600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20230724 | 164500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20230724 | 164400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20230724 | 164300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20230724 | 164200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20230724 | 164100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20230724 | 164000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20230724 | 163900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20230724 | 163800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20230724 | 163700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20230724 | 163600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20230724 | 163500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20230724 | 163400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20230724 | 163300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 123 | 20230724 | 163200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20230724 | 163100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20230724 | 163000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20230724 | 162900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20230724 | 162800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20230724 | 162700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20230724 | 162600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20230724 | 162500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20230724 | 162400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20230724 | 162300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20230724 | 162200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20230724 | 162100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20230724 | 162000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20230724 | 161900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20230724 | 161800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20230724 | 161700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20230724 | 161600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20230724 | 161500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20230724 | 161400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20230724 | 161300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20230724 | 161200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20230724 | 161100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20230724 | 161000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20230724 | 160900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20230724 | 160800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20230724 | 160700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20230724 | 160600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20230724 | 160500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20230724 | 160400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20230724 | 160300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 153 | 20230724 | 160200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20230724 | 160100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20230724 | 160000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20230724 | 155900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20230724 | 155800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20230724 | 155700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20230724 | 155600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20230724 | 155500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20230724 | 155400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20230724 | 155300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20230724 | 155200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20230724 | 155100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20230724 | 155000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20230724 | 154900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20230724 | 154800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20230724 | 154700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20230724 | 154600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20230724 | 154500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20230724 | 154400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20230724 | 154300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20230724 | 154200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20230724 | 154100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20230724 | 154000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20230724 | 153900 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20230724 | 153800 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20230724 | 153700 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20230724 | 153600 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20230724 | 153500 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20230724 | 153400 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20230724 | 153300 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 183 | 20230724 | 153200 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20230724 | 153100 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20230724 | 153000 | 5528868350 | 28500 | 28500 | 28500 | 28500 | 4869 |
| 186 | 20230724 | 152900 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20230724 | 152800 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20230724 | 152700 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20230724 | 152600 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20230724 | 152500 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20230724 | 152400 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20230724 | 152300 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20230724 | 152200 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20230724 | 152100 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20230724 | 152000 | 5390101850 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20230724 | 151900 | 5390101850 | 28750 | 28600 | 28750 | 28600 | 545 |
| 197 | 20230724 | 151800 | 5374476100 | 28600 | 28550 | 28600 | 28550 | 295 |
| 198 | 20230724 | 151700 | 5366047800 | 28600 | 28600 | 28650 | 28600 | 898 |
| 199 | 20230724 | 151600 | 5340361850 | 28650 | 28600 | 28750 | 28600 | 378 |
| 200 | 20230724 | 151500 | 5329537550 | 28700 | 28600 | 28700 | 28600 | 589 |
| 201 | 20230724 | 151400 | 5312664550 | 28650 | 28550 | 28650 | 28550 | 427 |
| 202 | 20230724 | 151300 | 5300456700 | 28600 | 28600 | 28600 | 28600 | 280 |
| 203 | 20230724 | 151200 | 5292448700 | 28600 | 28600 | 28600 | 28550 | 207 |
| 204 | 20230724 | 151100 | 5286532550 | 28600 | 28500 | 28600 | 28500 | 226 |
| 205 | 20230724 | 151000 | 5280082400 | 28500 | 28500 | 28500 | 28500 | 71 |
| 206 | 20230724 | 150900 | 5278058900 | 28550 | 28550 | 28550 | 28550 | 147 |
| 207 | 20230724 | 150800 | 5273862050 | 28500 | 28500 | 28550 | 28500 | 89 |
| 208 | 20230724 | 150700 | 5271325500 | 28550 | 28550 | 28550 | 28550 | 5 |
| 209 | 20230724 | 150600 | 5271182750 | 28500 | 28550 | 28550 | 28500 | 79 |
| 210 | 20230724 | 150500 | 5268929600 | 28550 | 28550 | 28550 | 28550 | 1063 |
| 211 | 20230724 | 150400 | 5238580950 | 28600 | 28600 | 28600 | 28550 | 57 |
| 212 | 20230724 | 150300 | 5236953250 | 28600 | 28550 | 28600 | 28550 | 355 |
| 213 | 20230724 | 150200 | 5226817850 | 28550 | 28500 | 28550 | 28500 | 105 |
| 214 | 20230724 | 150100 | 5223824500 | 28550 | 28500 | 28550 | 28500 | 4 |
| 215 | 20230724 | 150000 | 5223710350 | 28500 | 28450 | 28550 | 28450 | 119 |
| 216 | 20230724 | 145900 | 5220317450 | 28450 | 28450 | 28450 | 28450 | 56 |
| 217 | 20230724 | 145800 | 5218724250 | 28500 | 28500 | 28500 | 28500 | 66 |
| 218 | 20230724 | 145700 | 5216843250 | 28450 | 28500 | 28500 | 28450 | 73 |
| 219 | 20230724 | 145600 | 5214765000 | 28500 | 28500 | 28500 | 28450 | 16 |
| 220 | 20230724 | 145500 | 5214309500 | 28400 | 28400 | 28400 | 28400 | 45 |
| 221 | 20230724 | 145400 | 5213031500 | 28550 | 28450 | 28550 | 28450 | 280 |
| 222 | 20230724 | 145300 | 5205051550 | 28500 | 28350 | 28500 | 28350 | 296 |
| 223 | 20230724 | 145200 | 5196659800 | 28400 | 28500 | 28500 | 28400 | 1191 |
| 224 | 20230724 | 145100 | 5162757100 | 28500 | 28500 | 28600 | 28500 | 444 |
| 225 | 20230724 | 145000 | 5150097800 | 28500 | 28450 | 28500 | 28450 | 45 |
| 226 | 20230724 | 144900 | 5148817450 | 28450 | 28500 | 28500 | 28450 | 56 |
| 227 | 20230724 | 144800 | 5147224000 | 28500 | 28500 | 28500 | 28500 | 29 |
| 228 | 20230724 | 144700 | 5146397500 | 28450 | 28450 | 28500 | 28450 | 97 |
| 229 | 20230724 | 144600 | 5143637650 | 28500 | 28500 | 28500 | 28500 | 1 |
| 230 | 20230724 | 144500 | 5143609150 | 28450 | 28450 | 28500 | 28450 | 260 |
| 231 | 20230724 | 144400 | 5136211350 | 28450 | 28450 | 28450 | 28450 | 28 |
| 232 | 20230724 | 144300 | 5135414750 | 28450 | 28450 | 28450 | 28450 | 370 |
| 233 | 20230724 | 144200 | 5124888250 | 28400 | 28400 | 28450 | 28400 | 146 |
| 234 | 20230724 | 144100 | 5120740450 | 28450 | 28400 | 28450 | 28400 | 245 |
| 235 | 20230724 | 144000 | 5113782400 | 28450 | 28450 | 28450 | 28400 | 57 |
| 236 | 20230724 | 143900 | 5112163400 | 28450 | 28500 | 28500 | 28350 | 1376 |
| 237 | 20230724 | 143800 | 5073058200 | 28450 | 28500 | 28500 | 28450 | 145 |
| 238 | 20230724 | 143700 | 5068932900 | 28450 | 28450 | 28450 | 28450 | 84 |
| 239 | 20230724 | 143600 | 5066543100 | 28450 | 28500 | 28500 | 28450 | 154 |
| 240 | 20230724 | 143500 | 5062158900 | 28500 | 28500 | 28500 | 28500 | 5 |
| 241 | 20230724 | 143400 | 5062016400 | 28550 | 28450 | 28550 | 28450 | 60 |
| 242 | 20230724 | 143300 | 5060308250 | 28550 | 28550 | 28550 | 28550 | 40 |
| 243 | 20230724 | 143200 | 5059166250 | 28450 | 28450 | 28450 | 28450 | 45 |
| 244 | 20230724 | 143100 | 5057886000 | 28550 | 28550 | 28550 | 28550 | 1 |
| 245 | 20230724 | 143000 | 5057857450 | 28500 | 28600 | 28600 | 28500 | 696 |
| 246 | 20230724 | 142900 | 5037990300 | 28550 | 28550 | 28550 | 28550 | 582 |
| 247 | 20230724 | 142800 | 5021374200 | 28550 | 28550 | 28550 | 28500 | 69 |
| 248 | 20230724 | 142700 | 5019406500 | 28550 | 28550 | 28550 | 28550 | 102 |
| 249 | 20230724 | 142600 | 5016494400 | 28550 | 28550 | 28550 | 28550 | 45 |
| 250 | 20230724 | 142500 | 5015209650 | 28500 | 28600 | 28600 | 28500 | 106 |
| 251 | 20230724 | 142400 | 5012188150 | 28450 | 28500 | 28500 | 28450 | 423 |
| 252 | 20230724 | 142300 | 5000134900 | 28500 | 28450 | 28500 | 28450 | 90 |
| 253 | 20230724 | 142200 | 4997574350 | 28500 | 28500 | 28500 | 28450 | 17 |
| 254 | 20230724 | 142100 | 4997090350 | 28500 | 28550 | 28550 | 28450 | 240 |
| 255 | 20230724 | 142000 | 4990248400 | 28450 | 28450 | 28500 | 28450 | 69 |
| 256 | 20230724 | 141900 | 4988285250 | 28450 | 28450 | 28450 | 28450 | 452 |
| 257 | 20230724 | 141800 | 4975425850 | 28500 | 28450 | 28550 | 28450 | 148 |
| 258 | 20230724 | 141700 | 4971213850 | 28450 | 28600 | 28600 | 28450 | 82 |
| 259 | 20230724 | 141600 | 4968880400 | 28600 | 28700 | 28700 | 28450 | 1203 |
| 260 | 20230724 | 141500 | 4934581750 | 28700 | 28700 | 28750 | 28600 | 479 |
| 261 | 20230724 | 141400 | 4920860900 | 28700 | 28650 | 28700 | 28650 | 44 |
| 262 | 20230724 | 141300 | 4919600250 | 28700 | 28600 | 28750 | 28600 | 990 |
| 263 | 20230724 | 141200 | 4891238900 | 28550 | 28600 | 28600 | 28550 | 291 |
| 264 | 20230724 | 141100 | 4882922550 | 28550 | 28600 | 28600 | 28550 | 279 |
| 265 | 20230724 | 141000 | 4874947600 | 28550 | 28550 | 28550 | 28550 | 23 |
| 266 | 20230724 | 140900 | 4874290950 | 28550 | 28600 | 28600 | 28550 | 176 |
| 267 | 20230724 | 140800 | 4869259650 | 28600 | 28500 | 28600 | 28500 | 333 |
| 268 | 20230724 | 140700 | 4859754850 | 28500 | 28500 | 28550 | 28500 | 1152 |
| 269 | 20230724 | 140600 | 4826922800 | 28400 | 28500 | 28500 | 28400 | 569 |
| 270 | 20230724 | 140500 | 4810750800 | 28450 | 28500 | 28500 | 28450 | 520 |
| 271 | 20230724 | 140400 | 4795956700 | 28500 | 28500 | 28500 | 28450 | 47 |
| 272 | 20230724 | 140300 | 4794619450 | 28500 | 28500 | 28500 | 28450 | 274 |
| 273 | 20230724 | 140200 | 4786822550 | 28500 | 28450 | 28500 | 28450 | 591 |
| 274 | 20230724 | 140100 | 4770008550 | 28450 | 28500 | 28500 | 28450 | 92 |
| 275 | 20230724 | 140000 | 4767390050 | 28500 | 28500 | 28500 | 28450 | 93 |
| 276 | 20230724 | 135900 | 4764742000 | 28450 | 28500 | 28500 | 28450 | 54 |
| 277 | 20230724 | 135800 | 4763205650 | 28500 | 28400 | 28500 | 28400 | 399 |
| 278 | 20230724 | 135700 | 4751871500 | 28400 | 28400 | 28400 | 28400 | 28 |
| 279 | 20230724 | 135600 | 4751076300 | 28400 | 28400 | 28400 | 28350 | 263 |
| 280 | 20230724 | 135500 | 4743615750 | 28400 | 28400 | 28400 | 28400 | 5 |
| 281 | 20230724 | 135400 | 4743473750 | 28400 | 28350 | 28400 | 28300 | 325 |
| 282 | 20230724 | 135300 | 4734262250 | 28350 | 28300 | 28350 | 28300 | 118 |
| 283 | 20230724 | 135200 | 4730919250 | 28300 | 28350 | 28350 | 28300 | 46 |
| 284 | 20230724 | 135100 | 4729617400 | 28350 | 28350 | 28350 | 28350 | 28 |
| 285 | 20230724 | 135000 | 4728823600 | 28300 | 28300 | 28350 | 28300 | 166 |
| 286 | 20230724 | 134900 | 4724121900 | 28350 | 28300 | 28350 | 28300 | 294 |
| 287 | 20230724 | 134800 | 4715801600 | 28350 | 28350 | 28350 | 28300 | 82 |
| 288 | 20230724 | 134700 | 4713477350 | 28300 | 28250 | 28300 | 28250 | 247 |
| 289 | 20230724 | 134600 | 4706491750 | 28250 | 28250 | 28300 | 28200 | 175 |
| 290 | 20230724 | 134500 | 4701550950 | 28250 | 28300 | 28300 | 28250 | 75 |
| 291 | 20230724 | 134400 | 4699430800 | 28300 | 28250 | 28300 | 28200 | 706 |
| 292 | 20230724 | 134300 | 4679505750 | 28300 | 28250 | 28300 | 28250 | 80 |
| 293 | 20230724 | 134200 | 4677244000 | 28250 | 28300 | 28300 | 28250 | 329 |
| 294 | 20230724 | 134100 | 4667934900 | 28300 | 28150 | 28400 | 28150 | 1107 |
| 295 | 20230724 | 134000 | 4636646400 | 28150 | 28250 | 28300 | 28150 | 2343 |
| 296 | 20230724 | 133900 | 4570555700 | 28250 | 28350 | 28350 | 28250 | 206 |
| 297 | 20230724 | 133800 | 4564732600 | 28350 | 28350 | 28350 | 28250 | 700 |
| 298 | 20230724 | 133700 | 4544904250 | 28350 | 28400 | 28400 | 28350 | 48 |
| 299 | 20230724 | 133600 | 4543543350 | 28350 | 28400 | 28400 | 28350 | 43 |
| 300 | 20230724 | 133500 | 4542322850 | 28350 | 28400 | 28400 | 28350 | 56 |
| 301 | 20230724 | 133400 | 4540734700 | 28450 | 28400 | 28450 | 28400 | 251 |
| 302 | 20230724 | 133300 | 4533606150 | 28400 | 28300 | 28500 | 28300 | 462 |
| 303 | 20230724 | 133200 | 4520488300 | 28400 | 28150 | 28400 | 28150 | 645 |
| 304 | 20230724 | 133100 | 4502216800 | 28150 | 28350 | 28350 | 28150 | 188 |
| 305 | 20230724 | 133000 | 4496916700 | 28350 | 28350 | 28400 | 28100 | 255 |
| 306 | 20230724 | 132900 | 4489727400 | 28250 | 28400 | 28450 | 28100 | 3984 |
| 307 | 20230724 | 132800 | 4377383000 | 28450 | 28550 | 28600 | 28450 | 423 |
| 308 | 20230724 | 132700 | 4365344350 | 28450 | 28500 | 28600 | 28450 | 58 |
| 309 | 20230724 | 132600 | 4363689700 | 28450 | 28550 | 28550 | 28450 | 61 |
| 310 | 20230724 | 132500 | 4361953300 | 28500 | 28500 | 28550 | 28500 | 222 |
| 311 | 20230724 | 132400 | 4355626200 | 28550 | 28600 | 28600 | 28300 | 2024 |
| 312 | 20230724 | 132300 | 4298201650 | 28600 | 28550 | 28600 | 28550 | 248 |
| 313 | 20230724 | 132200 | 4291118500 | 28500 | 28550 | 28600 | 28500 | 605 |
| 314 | 20230724 | 132100 | 4273867300 | 28550 | 28700 | 28700 | 28400 | 1696 |
| 315 | 20230724 | 132000 | 4225568350 | 28700 | 28600 | 28700 | 28600 | 270 |
| 316 | 20230724 | 131900 | 4217836300 | 28650 | 28650 | 28650 | 28650 | 1 |
| 317 | 20230724 | 131800 | 4217807650 | 28550 | 28600 | 28650 | 28550 | 74 |
| 318 | 20230724 | 131700 | 4215692850 | 28500 | 28600 | 28650 | 28500 | 1869 |
| 319 | 20230724 | 131600 | 4162369350 | 28600 | 28700 | 28700 | 28600 | 1550 |
| 320 | 20230724 | 131500 | 4117957850 | 28700 | 28650 | 28750 | 28650 | 86 |
| 321 | 20230724 | 131400 | 4115491250 | 28700 | 28750 | 28750 | 28650 | 1290 |
| 322 | 20230724 | 131300 | 4078494900 | 28800 | 28700 | 28800 | 28700 | 270 |
| 323 | 20230724 | 131200 | 4070745800 | 28850 | 28900 | 28950 | 28650 | 1274 |
| 324 | 20230724 | 131100 | 4034162200 | 28800 | 28900 | 28900 | 28800 | 1978 |
| 325 | 20230724 | 131000 | 3977139550 | 28950 | 28950 | 28950 | 28950 | 2 |
| 326 | 20230724 | 130900 | 3977081650 | 28900 | 28950 | 28950 | 28900 | 73 |
| 327 | 20230724 | 130800 | 3974970550 | 28950 | 28950 | 29000 | 28950 | 633 |
| 328 | 20230724 | 130700 | 3956645150 | 28950 | 28950 | 28950 | 28950 | 47 |
| 329 | 20230724 | 130600 | 3955284500 | 28900 | 28950 | 29000 | 28900 | 65 |
| 330 | 20230724 | 130500 | 3953402750 | 28900 | 28900 | 28900 | 28900 | 45 |
| 331 | 20230724 | 130400 | 3952102250 | 29000 | 28950 | 29000 | 28950 | 458 |
| 332 | 20230724 | 130300 | 3938843050 | 28950 | 29000 | 29000 | 28900 | 896 |
| 333 | 20230724 | 130200 | 3912904450 | 28950 | 28950 | 28950 | 28950 | 115 |
| 334 | 20230724 | 130100 | 3909575200 | 28950 | 29000 | 29000 | 28950 | 65 |
| 335 | 20230724 | 130000 | 3907692450 | 28950 | 29000 | 29000 | 28950 | 53 |
| 336 | 20230724 | 125900 | 3906156700 | 28950 | 28950 | 28950 | 28950 | 169 |
| 337 | 20230724 | 125800 | 3901264150 | 28900 | 28900 | 28950 | 28900 | 87 |
| 338 | 20230724 | 125700 | 3898749800 | 28900 | 28900 | 28950 | 28900 | 35 |
| 339 | 20230724 | 125600 | 3897736900 | 28900 | 28900 | 28900 | 28900 | 102 |
| 340 | 20230724 | 125500 | 3894789100 | 28950 | 28950 | 28950 | 28950 | 1 |
| 341 | 20230724 | 125400 | 3894760150 | 28950 | 28950 | 28950 | 28900 | 111 |
| 342 | 20230724 | 125300 | 3891548950 | 28900 | 28950 | 28950 | 28900 | 47 |
| 343 | 20230724 | 125200 | 3890190500 | 28950 | 28950 | 28950 | 28900 | 258 |
| 344 | 20230724 | 125100 | 3882723650 | 28900 | 28850 | 28900 | 28850 | 28 |
| 345 | 20230724 | 125000 | 3881915600 | 28850 | 28800 | 28850 | 28800 | 66 |
| 346 | 20230724 | 124900 | 3880013800 | 28900 | 28900 | 28900 | 28800 | 235 |
| 347 | 20230724 | 124800 | 3873234850 | 28850 | 28900 | 28900 | 28850 | 74 |
| 348 | 20230724 | 124700 | 3871098500 | 28900 | 28900 | 28950 | 28850 | 442 |
| 349 | 20230724 | 124600 | 3858326800 | 28900 | 28900 | 28900 | 28850 | 47 |
| 350 | 20230724 | 124500 | 3856970750 | 28850 | 28850 | 28900 | 28850 | 29 |
| 351 | 20230724 | 124400 | 3856133150 | 28850 | 28900 | 28900 | 28800 | 81 |
| 352 | 20230724 | 124300 | 3853798450 | 28850 | 28850 | 28850 | 28850 | 2 |
| 353 | 20230724 | 124200 | 3853740750 | 28800 | 28800 | 28900 | 28750 | 549 |
| 354 | 20230724 | 124100 | 3837926100 | 28750 | 28750 | 28800 | 28750 | 280 |
| 355 | 20230724 | 124000 | 3829870950 | 28800 | 28800 | 28800 | 28750 | 23 |
| 356 | 20230724 | 123900 | 3829208950 | 28650 | 28800 | 28800 | 28650 | 74 |
| 357 | 20230724 | 123800 | 3827084500 | 28700 | 28800 | 28800 | 28700 | 45 |
| 358 | 20230724 | 123700 | 3825792800 | 28800 | 28750 | 28800 | 28650 | 373 |
| 359 | 20230724 | 123600 | 3815082700 | 28800 | 28800 | 28900 | 28700 | 1389 |
| 360 | 20230724 | 123500 | 3775181400 | 28800 | 28900 | 29000 | 28800 | 313 |
| 361 | 20230724 | 123400 | 3766143050 | 28950 | 28950 | 28950 | 28950 | 3 |
| 362 | 20230724 | 123300 | 3766056200 | 28800 | 28900 | 29000 | 28800 | 92 |
| 363 | 20230724 | 123200 | 3763401450 | 28900 | 28800 | 28950 | 28750 | 272 |
| 364 | 20230724 | 123100 | 3755571150 | 28800 | 28800 | 28800 | 28800 | 213 |
| 365 | 20230724 | 123000 | 3749436750 | 28850 | 28800 | 28850 | 28800 | 57 |
| 366 | 20230724 | 122900 | 3747793700 | 28800 | 28850 | 28850 | 28800 | 90 |
| 367 | 20230724 | 122800 | 3745201650 | 28800 | 28800 | 28800 | 28800 | 269 |
| 368 | 20230724 | 122700 | 3737454450 | 28800 | 28850 | 28850 | 28800 | 1153 |
| 369 | 20230724 | 122600 | 3704246650 | 28800 | 28850 | 28850 | 28800 | 820 |
| 370 | 20230724 | 122500 | 3680620200 | 28850 | 28850 | 28900 | 28800 | 923 |
| 371 | 20230724 | 122400 | 3653983700 | 28850 | 28900 | 28900 | 28800 | 174 |
| 372 | 20230724 | 122300 | 3648957500 | 28900 | 28950 | 28950 | 28900 | 298 |
| 373 | 20230724 | 122200 | 3640331450 | 28950 | 28950 | 28950 | 28950 | 83 |
| 374 | 20230724 | 122100 | 3637928600 | 29000 | 29000 | 29000 | 28950 | 40 |
| 375 | 20230724 | 122000 | 3636769100 | 29000 | 28950 | 29000 | 28950 | 329 |
| 376 | 20230724 | 121900 | 3627244400 | 29000 | 28950 | 29000 | 28950 | 89 |
| 377 | 20230724 | 121800 | 3624667100 | 28950 | 28950 | 29000 | 28950 | 76 |
| 378 | 20230724 | 121700 | 3622465450 | 29000 | 29000 | 29050 | 29000 | 17 |
| 379 | 20230724 | 121600 | 3621972400 | 29000 | 29050 | 29050 | 28900 | 83 |
| 380 | 20230724 | 121500 | 3619568100 | 29000 | 29100 | 29100 | 29000 | 222 |
| 381 | 20230724 | 121400 | 3613116600 | 29100 | 29050 | 29100 | 29050 | 507 |
| 382 | 20230724 | 121300 | 3598387700 | 29150 | 29100 | 29150 | 29100 | 4 |
| 383 | 20230724 | 121200 | 3598271150 | 29050 | 29000 | 29050 | 29000 | 566 |
| 384 | 20230724 | 121100 | 3581846000 | 29000 | 28900 | 29000 | 28900 | 699 |
| 385 | 20230724 | 121000 | 3561598050 | 28900 | 28900 | 28950 | 28900 | 210 |
| 386 | 20230724 | 120900 | 3555528900 | 28950 | 28950 | 28950 | 28950 | 42 |
| 387 | 20230724 | 120800 | 3554313000 | 28900 | 29000 | 29000 | 28900 | 53 |
| 388 | 20230724 | 120700 | 3552780500 | 29000 | 28950 | 29000 | 28950 | 91 |
| 389 | 20230724 | 120600 | 3550143750 | 29000 | 28950 | 29000 | 28950 | 129 |
| 390 | 20230724 | 120500 | 3546403800 | 28900 | 28950 | 29000 | 28900 | 270 |
| 391 | 20230724 | 120400 | 3538589450 | 28950 | 29000 | 29000 | 28950 | 85 |
| 392 | 20230724 | 120300 | 3536128200 | 29000 | 28950 | 29000 | 28950 | 186 |
| 393 | 20230724 | 120200 | 3530739500 | 28900 | 28900 | 28900 | 28900 | 27 |
| 394 | 20230724 | 120100 | 3529959200 | 28900 | 28950 | 28950 | 28900 | 534 |
| 395 | 20230724 | 120000 | 3514517100 | 28950 | 29050 | 29050 | 28950 | 361 |
| 396 | 20230724 | 115900 | 3504057250 | 29000 | 29100 | 29100 | 29000 | 200 |
| 397 | 20230724 | 115800 | 3498256900 | 29050 | 29100 | 29150 | 29050 | 188 |
| 398 | 20230724 | 115700 | 3492790750 | 29100 | 29100 | 29150 | 29050 | 187 |
| 399 | 20230724 | 115600 | 3487349850 | 29150 | 29150 | 29200 | 29100 | 527 |
| 400 | 20230724 | 115500 | 3471999350 | 29150 | 29200 | 29200 | 29150 | 52 |
| 401 | 20230724 | 115400 | 3470483250 | 29200 | 29250 | 29250 | 29150 | 561 |
| 402 | 20230724 | 115300 | 3454100950 | 29250 | 29350 | 29350 | 29250 | 679 |
| 403 | 20230724 | 115200 | 3434197950 | 29350 | 29300 | 29350 | 29300 | 199 |
| 404 | 20230724 | 115100 | 3428366400 | 29350 | 29300 | 29350 | 29250 | 809 |
| 405 | 20230724 | 115000 | 3404664500 | 29300 | 29200 | 29300 | 29200 | 2617 |
| 406 | 20230724 | 114900 | 3328059700 | 29300 | 29300 | 29300 | 29250 | 648 |
| 407 | 20230724 | 114800 | 3309104850 | 29300 | 29300 | 29300 | 29250 | 147 |
| 408 | 20230724 | 114700 | 3304802300 | 29300 | 29250 | 29300 | 29250 | 310 |
| 409 | 20230724 | 114600 | 3295732750 | 29250 | 29300 | 29350 | 29200 | 1245 |
| 410 | 20230724 | 114500 | 3259285100 | 29300 | 29150 | 29300 | 29100 | 4098 |
| 411 | 20230724 | 114400 | 3139554850 | 29100 | 29100 | 29150 | 29100 | 387 |
| 412 | 20230724 | 114300 | 3128277600 | 29100 | 29150 | 29150 | 29100 | 22 |
| 413 | 20230724 | 114200 | 3127637150 | 29150 | 29150 | 29200 | 29150 | 425 |
| 414 | 20230724 | 114100 | 3115246900 | 29150 | 29200 | 29200 | 29150 | 22 |
| 415 | 20230724 | 114000 | 3114605000 | 29200 | 29150 | 29200 | 29150 | 238 |
| 416 | 20230724 | 113900 | 3107667100 | 29150 | 29150 | 29200 | 28900 | 2038 |
| 417 | 20230724 | 113800 | 3048414600 | 29150 | 29150 | 29200 | 29150 | 710 |
| 418 | 20230724 | 113700 | 3027718000 | 29200 | 29150 | 29200 | 29150 | 299 |
| 419 | 20230724 | 113600 | 3018999350 | 29100 | 29150 | 29200 | 29100 | 276 |
| 420 | 20230724 | 113500 | 3010956450 | 29150 | 29150 | 29150 | 29100 | 946 |
| 421 | 20230724 | 113400 | 2983387800 | 29100 | 29150 | 29150 | 29100 | 56 |
| 422 | 20230724 | 113300 | 2981757650 | 29150 | 29050 | 29150 | 29050 | 1076 |
| 423 | 20230724 | 113200 | 2950448950 | 29150 | 29050 | 29150 | 29050 | 167 |
| 424 | 20230724 | 113100 | 2945589250 | 29150 | 29150 | 29150 | 29000 | 58 |
| 425 | 20230724 | 113000 | 2943905600 | 29150 | 29150 | 29150 | 29000 | 1738 |
| 426 | 20230724 | 112900 | 2893364600 | 29100 | 29050 | 29100 | 29050 | 541 |
| 427 | 20230724 | 112800 | 2877634250 | 28950 | 29000 | 29050 | 28900 | 700 |
| 428 | 20230724 | 112700 | 2857345600 | 28900 | 29050 | 29050 | 28900 | 693 |
| 429 | 20230724 | 112600 | 2837256100 | 29000 | 29050 | 29050 | 29000 | 629 |
| 430 | 20230724 | 112500 | 2819013650 | 29000 | 29050 | 29050 | 29000 | 471 |
| 431 | 20230724 | 112400 | 2805333350 | 29050 | 29050 | 29050 | 29000 | 74 |
| 432 | 20230724 | 112300 | 2803185800 | 29000 | 29000 | 29000 | 29000 | 1326 |
| 433 | 20230724 | 112200 | 2764731800 | 28950 | 29000 | 29000 | 28950 | 62 |
| 434 | 20230724 | 112100 | 2762936800 | 28950 | 29000 | 29000 | 28950 | 270 |
| 435 | 20230724 | 112000 | 2755109600 | 29000 | 28850 | 29000 | 28850 | 201 |
| 436 | 20230724 | 111900 | 2749310600 | 28850 | 29000 | 29050 | 28850 | 304 |
| 437 | 20230724 | 111800 | 2740513100 | 28850 | 29000 | 29050 | 28850 | 709 |
| 438 | 20230724 | 111700 | 2719964550 | 28950 | 29000 | 29050 | 28950 | 965 |
| 439 | 20230724 | 111600 | 2692007700 | 29050 | 29050 | 29100 | 29050 | 321 |
| 440 | 20230724 | 111500 | 2682682600 | 29050 | 29100 | 29150 | 28850 | 457 |
| 441 | 20230724 | 111400 | 2669414150 | 29150 | 29200 | 29200 | 29000 | 5594 |
| 442 | 20230724 | 111300 | 2506571550 | 29200 | 29100 | 29200 | 29100 | 1632 |
| 443 | 20230724 | 111200 | 2458999500 | 29100 | 29000 | 29100 | 29000 | 1264 |
| 444 | 20230724 | 111100 | 2422284650 | 29000 | 28950 | 29000 | 28950 | 802 |
| 445 | 20230724 | 111000 | 2399041500 | 28950 | 28950 | 28950 | 28900 | 67 |
| 446 | 20230724 | 110900 | 2397104100 | 28950 | 28900 | 28950 | 28900 | 1480 |
| 447 | 20230724 | 110800 | 2354328500 | 28900 | 28900 | 28900 | 28850 | 322 |
| 448 | 20230724 | 110700 | 2345036950 | 28850 | 28900 | 28900 | 28850 | 454 |
| 449 | 20230724 | 110600 | 2331920200 | 28900 | 28900 | 28900 | 28850 | 328 |
| 450 | 20230724 | 110500 | 2322453900 | 28900 | 28800 | 28900 | 28800 | 885 |
| 451 | 20230724 | 110400 | 2296926200 | 28850 | 28800 | 28850 | 28800 | 46 |
| 452 | 20230724 | 110300 | 2295601350 | 28800 | 28700 | 28850 | 28700 | 1430 |
| 453 | 20230724 | 110200 | 2254448400 | 28700 | 28700 | 28700 | 28650 | 69 |
| 454 | 20230724 | 110100 | 2252470350 | 28650 | 28700 | 28700 | 28650 | 16 |
| 455 | 20230724 | 110000 | 2252011900 | 28700 | 28650 | 28700 | 28650 | 133 |
| 456 | 20230724 | 105900 | 2248199450 | 28650 | 28650 | 28700 | 28650 | 172 |
| 457 | 20230724 | 105800 | 2243271600 | 28700 | 28700 | 28700 | 28650 | 77 |
| 458 | 20230724 | 105700 | 2241062950 | 28700 | 28700 | 28700 | 28650 | 124 |
| 459 | 20230724 | 105600 | 2237508800 | 28700 | 28700 | 28700 | 28700 | 6 |
| 460 | 20230724 | 105500 | 2237336600 | 28650 | 28650 | 28700 | 28650 | 47 |
| 461 | 20230724 | 105400 | 2235990000 | 28750 | 28700 | 28750 | 28700 | 200 |
| 462 | 20230724 | 105300 | 2230248750 | 28650 | 28750 | 28750 | 28650 | 46 |
| 463 | 20230724 | 105200 | 2228930750 | 28700 | 28750 | 28750 | 28700 | 356 |
| 464 | 20230724 | 105100 | 2218713500 | 28700 | 28750 | 28800 | 28700 | 182 |
| 465 | 20230724 | 105000 | 2213482400 | 28700 | 28750 | 28750 | 28700 | 31 |
| 466 | 20230724 | 104900 | 2212592650 | 28700 | 28700 | 28750 | 28700 | 116 |
| 467 | 20230724 | 104800 | 2209263400 | 28700 | 28750 | 28750 | 28700 | 121 |
| 468 | 20230724 | 104700 | 2205787450 | 28700 | 28700 | 28750 | 28700 | 75 |
| 469 | 20230724 | 104600 | 2203634900 | 28750 | 28750 | 28750 | 28750 | 33 |
| 470 | 20230724 | 104500 | 2202686150 | 28700 | 28650 | 28750 | 28650 | 450 |
| 471 | 20230724 | 104400 | 2189783400 | 28600 | 28650 | 28650 | 28600 | 154 |
| 472 | 20230724 | 104300 | 2185373700 | 28600 | 28600 | 28650 | 28600 | 56 |
| 473 | 20230724 | 104200 | 2183771650 | 28650 | 28550 | 28700 | 28550 | 75 |
| 474 | 20230724 | 104100 | 2181626250 | 28650 | 28600 | 28650 | 28550 | 152 |
| 475 | 20230724 | 104000 | 2177282100 | 28700 | 28650 | 28700 | 28600 | 366 |
| 476 | 20230724 | 103900 | 2166805950 | 28700 | 28700 | 28750 | 28700 | 40 |
| 477 | 20230724 | 103800 | 2165657350 | 28700 | 28700 | 28700 | 28650 | 48 |
| 478 | 20230724 | 103700 | 2164282000 | 28750 | 28750 | 28750 | 28700 | 222 |
| 479 | 20230724 | 103600 | 2157910450 | 28750 | 28700 | 28750 | 28650 | 275 |
| 480 | 20230724 | 103500 | 2150021000 | 28700 | 28750 | 28750 | 28700 | 53 |
| 481 | 20230724 | 103400 | 2148499850 | 28650 | 28750 | 28750 | 28650 | 55 |
| 482 | 20230724 | 103300 | 2146924000 | 28750 | 28700 | 28800 | 28650 | 134 |
| 483 | 20230724 | 103200 | 2143073150 | 28750 | 28750 | 28750 | 28700 | 59 |
| 484 | 20230724 | 103100 | 2141379150 | 28750 | 28800 | 28800 | 28750 | 17 |
| 485 | 20230724 | 103000 | 2140890250 | 28800 | 28700 | 28850 | 28650 | 572 |
| 486 | 20230724 | 102900 | 2124447900 | 28550 | 28800 | 28800 | 28550 | 1501 |
| 487 | 20230724 | 102800 | 2081432250 | 28750 | 28750 | 28800 | 28750 | 94 |
| 488 | 20230724 | 102700 | 2078729700 | 28750 | 28800 | 28800 | 28750 | 74 |
| 489 | 20230724 | 102600 | 2076600650 | 28750 | 28750 | 28800 | 28750 | 51 |
| 490 | 20230724 | 102500 | 2075134350 | 28750 | 28750 | 28800 | 28750 | 66 |
| 491 | 20230724 | 102400 | 2073236800 | 28750 | 28800 | 28800 | 28650 | 147 |
| 492 | 20230724 | 102300 | 2069009750 | 28800 | 28700 | 28800 | 28700 | 156 |
| 493 | 20230724 | 102200 | 2064531950 | 28800 | 28650 | 28800 | 28650 | 8 |
| 494 | 20230724 | 102100 | 2064302500 | 28650 | 28800 | 28800 | 28650 | 237 |
| 495 | 20230724 | 102000 | 2057501000 | 28800 | 28750 | 28800 | 28750 | 2 |
| 496 | 20230724 | 101900 | 2057443450 | 28800 | 28800 | 28850 | 28800 | 300 |
| 497 | 20230724 | 101800 | 2048803400 | 28850 | 28900 | 28900 | 28850 | 32 |
| 498 | 20230724 | 101700 | 2047878700 | 28800 | 28800 | 28800 | 28800 | 140 |
| 499 | 20230724 | 101600 | 2043846700 | 28900 | 28900 | 28900 | 28900 | 2 |
| 500 | 20230724 | 101500 | 2043788900 | 28900 | 28800 | 28900 | 28750 | 111 |
| 501 | 20230724 | 101400 | 2040589200 | 28750 | 28850 | 28900 | 28750 | 350 |
| 502 | 20230724 | 101300 | 2030497550 | 28850 | 28900 | 28900 | 28850 | 90 |
| 503 | 20230724 | 101200 | 2027898800 | 28850 | 28900 | 28900 | 28850 | 59 |
| 504 | 20230724 | 101100 | 2026193850 | 28850 | 28900 | 28900 | 28850 | 78 |
| 505 | 20230724 | 101000 | 2023943050 | 28850 | 28750 | 28850 | 28700 | 2696 |
| 506 | 20230724 | 100900 | 1946474850 | 28750 | 28700 | 28800 | 28700 | 575 |
| 507 | 20230724 | 100800 | 1929954200 | 28700 | 28650 | 28700 | 28650 | 258 |
| 508 | 20230724 | 100700 | 1922551850 | 28650 | 28650 | 28700 | 28650 | 97 |
| 509 | 20230724 | 100600 | 1919772750 | 28650 | 28650 | 28700 | 28650 | 244 |
| 510 | 20230724 | 100500 | 1912780600 | 28700 | 28700 | 28700 | 28700 | 1 |
| 511 | 20230724 | 100400 | 1912751900 | 28700 | 28700 | 28700 | 28650 | 109 |
| 512 | 20230724 | 100300 | 1909626550 | 28750 | 28750 | 28750 | 28700 | 190 |
| 513 | 20230724 | 100200 | 1904171600 | 28650 | 28750 | 28750 | 28650 | 325 |
| 514 | 20230724 | 100100 | 1894857150 | 28800 | 28650 | 28800 | 28650 | 272 |
| 515 | 20230724 | 100000 | 1887040800 | 28800 | 28800 | 28800 | 28550 | 630 |
| 516 | 20230724 | 095900 | 1868956100 | 28800 | 28800 | 28800 | 28650 | 56 |
| 517 | 20230724 | 095800 | 1867350800 | 28800 | 28650 | 28800 | 28600 | 313 |
| 518 | 20230724 | 095700 | 1858389700 | 28750 | 28750 | 28750 | 28600 | 194 |
| 519 | 20230724 | 095600 | 1852815200 | 28550 | 28550 | 28750 | 28550 | 217 |
| 520 | 20230724 | 095500 | 1846619650 | 28750 | 28700 | 28750 | 28700 | 154 |
| 521 | 20230724 | 095400 | 1842199800 | 28750 | 28550 | 28750 | 28550 | 1182 |
| 522 | 20230724 | 095300 | 1808358050 | 28550 | 28700 | 28800 | 28450 | 1519 |
| 523 | 20230724 | 095200 | 1764832950 | 28600 | 28800 | 28850 | 28300 | 1810 |
| 524 | 20230724 | 095100 | 1713061600 | 28800 | 28850 | 28850 | 28700 | 119 |
| 525 | 20230724 | 095000 | 1709633900 | 28800 | 28700 | 28850 | 28700 | 260 |
| 526 | 20230724 | 094900 | 1702168000 | 28700 | 28800 | 29000 | 28700 | 1840 |
| 527 | 20230724 | 094800 | 1649213600 | 28800 | 29000 | 29000 | 28800 | 92 |
| 528 | 20230724 | 094700 | 1646557400 | 29050 | 29050 | 29050 | 28800 | 1432 |
| 529 | 20230724 | 094600 | 1605180300 | 29050 | 28950 | 29050 | 28900 | 288 |
| 530 | 20230724 | 094500 | 1596838050 | 29050 | 29050 | 29050 | 29000 | 178 |
| 531 | 20230724 | 094400 | 1591669400 | 29000 | 29050 | 29050 | 29000 | 4 |
| 532 | 20230724 | 094300 | 1591553300 | 29000 | 28950 | 29050 | 28950 | 70 |
| 533 | 20230724 | 094200 | 1589523550 | 29050 | 29050 | 29050 | 28950 | 70 |
| 534 | 20230724 | 094100 | 1587493050 | 28950 | 29050 | 29100 | 28950 | 163 |
| 535 | 20230724 | 094000 | 1582762200 | 29050 | 29000 | 29050 | 29000 | 301 |
| 536 | 20230724 | 093900 | 1574033150 | 29000 | 29100 | 29100 | 29000 | 552 |
| 537 | 20230724 | 093800 | 1557993700 | 29050 | 29000 | 29100 | 29000 | 76 |
| 538 | 20230724 | 093700 | 1555788250 | 29000 | 29100 | 29100 | 29000 | 68 |
| 539 | 20230724 | 093600 | 1553816050 | 29100 | 28900 | 29100 | 28900 | 133 |
| 540 | 20230724 | 093500 | 1549965600 | 28900 | 29100 | 29100 | 28900 | 297 |
| 541 | 20230724 | 093400 | 1541359450 | 29050 | 29000 | 29100 | 29000 | 227 |
| 542 | 20230724 | 093300 | 1534773500 | 29050 | 29100 | 29150 | 29050 | 234 |
| 543 | 20230724 | 093200 | 1527973900 | 29100 | 29100 | 29150 | 29100 | 686 |
| 544 | 20230724 | 093100 | 1508011250 | 29150 | 29150 | 29150 | 29100 | 352 |
| 545 | 20230724 | 093000 | 1497756500 | 29150 | 29100 | 29150 | 29100 | 262 |
| 546 | 20230724 | 092900 | 1490122150 | 29150 | 29100 | 29150 | 29100 | 32 |
| 547 | 20230724 | 092800 | 1489189500 | 29150 | 29100 | 29150 | 29100 | 884 |
| 548 | 20230724 | 092700 | 1463437250 | 29050 | 29050 | 29100 | 28900 | 470 |
| 549 | 20230724 | 092600 | 1449781650 | 29050 | 29050 | 29050 | 28850 | 1320 |
| 550 | 20230724 | 092500 | 1411557700 | 29050 | 29050 | 29050 | 28900 | 474 |
| 551 | 20230724 | 092400 | 1397821700 | 29050 | 29000 | 29050 | 28900 | 434 |
| 552 | 20230724 | 092300 | 1385242950 | 28900 | 29000 | 29000 | 28900 | 1101 |
| 553 | 20230724 | 092200 | 1353354550 | 29000 | 29000 | 29050 | 29000 | 341 |
| 554 | 20230724 | 092100 | 1343465500 | 29050 | 28950 | 29050 | 28950 | 362 |
| 555 | 20230724 | 092000 | 1332983300 | 28950 | 29100 | 29100 | 28950 | 1682 |
| 556 | 20230724 | 091900 | 1284165450 | 29100 | 29100 | 29200 | 29050 | 1055 |
| 557 | 20230724 | 091800 | 1253420750 | 29100 | 29100 | 29200 | 29050 | 574 |
| 558 | 20230724 | 091700 | 1236679900 | 29050 | 29250 | 29300 | 29050 | 3217 |
| 559 | 20230724 | 091600 | 1142857200 | 29300 | 29300 | 29300 | 29250 | 523 |
| 560 | 20230724 | 091500 | 1127533350 | 29250 | 29350 | 29400 | 29150 | 2400 |
| 561 | 20230724 | 091400 | 1057370050 | 29400 | 29300 | 29400 | 29200 | 8398 |
| 562 | 20230724 | 091300 | 811134650 | 29300 | 29250 | 29300 | 29150 | 2336 |
| 563 | 20230724 | 091200 | 742873100 | 29250 | 29150 | 29250 | 29150 | 907 |
| 564 | 20230724 | 091100 | 716350950 | 29150 | 29050 | 29250 | 29050 | 2174 |
| 565 | 20230724 | 091000 | 652869600 | 29150 | 28850 | 29200 | 28800 | 5144 |
| 566 | 20230724 | 090900 | 503460750 | 28850 | 28800 | 28900 | 28800 | 999 |
| 567 | 20230724 | 090800 | 474640100 | 28800 | 28800 | 28850 | 28800 | 186 |
| 568 | 20230724 | 090700 | 469283250 | 28800 | 28750 | 28850 | 28750 | 1939 |
| 569 | 20230724 | 090600 | 413463850 | 28750 | 28850 | 28900 | 28750 | 1840 |
| 570 | 20230724 | 090500 | 360484850 | 28850 | 28900 | 28900 | 28850 | 2335 |
| 571 | 20230724 | 090400 | 293103550 | 28900 | 28750 | 28900 | 28750 | 2871 |
| 572 | 20230724 | 090300 | 210307700 | 28750 | 28800 | 28850 | 28750 | 1504 |
| 573 | 20230724 | 090200 | 166997500 | 28800 | 28750 | 28850 | 28750 | 592 |
| 574 | 20230724 | 090100 | 149950300 | 28750 | 28900 | 28950 | 28750 | 1202 |
| 575 | 20230724 | 090000 | 115257100 | 29000 | 29000 | 29050 | 28750 | 3983 |