31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 3 | 20230714 | 183300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230714 | 183200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230714 | 183100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230714 | 183000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230714 | 182900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230714 | 182800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230714 | 182700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230714 | 182600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230714 | 182500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230714 | 182400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230714 | 182300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230714 | 182200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230714 | 182100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230714 | 182000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230714 | 181900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230714 | 181800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230714 | 181700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230714 | 181600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230714 | 181500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230714 | 181400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230714 | 181300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230714 | 181200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230714 | 181100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230714 | 181000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230714 | 180900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230714 | 180800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230714 | 180700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230714 | 180600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230714 | 180500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230714 | 180400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 33 | 20230714 | 180300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230714 | 180200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230714 | 180100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230714 | 180000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230714 | 175900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230714 | 175800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230714 | 175700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230714 | 175600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230714 | 175500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230714 | 175400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230714 | 175300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230714 | 175200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230714 | 175100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230714 | 175000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230714 | 174900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230714 | 174800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230714 | 174700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230714 | 174600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230714 | 174500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230714 | 174400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230714 | 174300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230714 | 174200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230714 | 174100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230714 | 174000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230714 | 173900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230714 | 173800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230714 | 173700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230714 | 173600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230714 | 173500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230714 | 173400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 63 | 20230714 | 173300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230714 | 173200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230714 | 173100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230714 | 173000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230714 | 172900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230714 | 172800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230714 | 172700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230714 | 172600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230714 | 172500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230714 | 172400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230714 | 172300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230714 | 172200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230714 | 172100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230714 | 172000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230714 | 171900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230714 | 171800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230714 | 171700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230714 | 171600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230714 | 171500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230714 | 171400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230714 | 171300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230714 | 171200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230714 | 171100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230714 | 171000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230714 | 170900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230714 | 170800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230714 | 170700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230714 | 170600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230714 | 170500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230714 | 170400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 93 | 20230714 | 170300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230714 | 170200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230714 | 170100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230714 | 170000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230714 | 165900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230714 | 165800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230714 | 165700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230714 | 165600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230714 | 165500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230714 | 165400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230714 | 165300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230714 | 165200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230714 | 165100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230714 | 165000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230714 | 164900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230714 | 164800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230714 | 164700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230714 | 164600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230714 | 164500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230714 | 164400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230714 | 164300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230714 | 164200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230714 | 164100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230714 | 164000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230714 | 163900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230714 | 163800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230714 | 163700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230714 | 163600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230714 | 163500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230714 | 163400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 123 | 20230714 | 163300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230714 | 163200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230714 | 163100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230714 | 163000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230714 | 162900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230714 | 162800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230714 | 162700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230714 | 162600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230714 | 162500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230714 | 162400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230714 | 162300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230714 | 162200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230714 | 162100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230714 | 162000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230714 | 161900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230714 | 161800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230714 | 161700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230714 | 161600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230714 | 161500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230714 | 161400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230714 | 161300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230714 | 161200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230714 | 161100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230714 | 161000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230714 | 160900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230714 | 160800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230714 | 160700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230714 | 160600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230714 | 160500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230714 | 160400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 153 | 20230714 | 160300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230714 | 160200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230714 | 160100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230714 | 160000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230714 | 155900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230714 | 155800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230714 | 155700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230714 | 155600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230714 | 155500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230714 | 155400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230714 | 155300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230714 | 155200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230714 | 155100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230714 | 155000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230714 | 154900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230714 | 154800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230714 | 154700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230714 | 154600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230714 | 154500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230714 | 154400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230714 | 154300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230714 | 154200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230714 | 154100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230714 | 154000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230714 | 153900 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230714 | 153800 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230714 | 153700 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230714 | 153600 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230714 | 153500 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230714 | 153400 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 183 | 20230714 | 153300 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230714 | 153200 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230714 | 153100 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230714 | 153000 | 36106877750 | 24450 | 24450 | 24450 | 24450 | 13298 |
| 187 | 20230714 | 152900 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230714 | 152800 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230714 | 152700 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230714 | 152600 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230714 | 152500 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230714 | 152400 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230714 | 152300 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230714 | 152200 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230714 | 152100 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230714 | 152000 | 35781741650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230714 | 151900 | 35781741650 | 24400 | 24500 | 24550 | 24400 | 4069 |
| 198 | 20230714 | 151800 | 35682257850 | 24500 | 24600 | 24600 | 24500 | 1059 |
| 199 | 20230714 | 151700 | 35656312250 | 24600 | 24550 | 24600 | 24450 | 2686 |
| 200 | 20230714 | 151600 | 35590493900 | 24550 | 24550 | 24600 | 24550 | 3477 |
| 201 | 20230714 | 151500 | 35505058400 | 24500 | 24550 | 24550 | 24500 | 1080 |
| 202 | 20230714 | 151400 | 35478587050 | 24600 | 24600 | 24600 | 24550 | 2402 |
| 203 | 20230714 | 151300 | 35419599900 | 24600 | 24600 | 24600 | 24550 | 432 |
| 204 | 20230714 | 151200 | 35408986400 | 24600 | 24550 | 24600 | 24550 | 550 |
| 205 | 20230714 | 151100 | 35395482400 | 24550 | 24500 | 24600 | 24450 | 2010 |
| 206 | 20230714 | 151000 | 35346211850 | 24450 | 24450 | 24500 | 24400 | 4254 |
| 207 | 20230714 | 150900 | 35242257800 | 24450 | 24550 | 24600 | 24450 | 3402 |
| 208 | 20230714 | 150800 | 35158920750 | 24550 | 24600 | 24650 | 24550 | 1355 |
| 209 | 20230714 | 150700 | 35125638250 | 24600 | 24650 | 24650 | 24600 | 1250 |
| 210 | 20230714 | 150600 | 35094884800 | 24600 | 24650 | 24650 | 24600 | 432 |
| 211 | 20230714 | 150500 | 35084252050 | 24650 | 24650 | 24650 | 24600 | 132 |
| 212 | 20230714 | 150400 | 35080999650 | 24650 | 24600 | 24650 | 24600 | 1793 |
| 213 | 20230714 | 150300 | 35036888000 | 24600 | 24550 | 24650 | 24550 | 1565 |
| 214 | 20230714 | 150200 | 34998428050 | 24550 | 24600 | 24600 | 24550 | 1350 |
| 215 | 20230714 | 150100 | 34965282200 | 24600 | 24600 | 24650 | 24550 | 500 |
| 216 | 20230714 | 150000 | 34952980350 | 24600 | 24550 | 24650 | 24550 | 1678 |
| 217 | 20230714 | 145900 | 34911714250 | 24500 | 24650 | 24650 | 24500 | 2641 |
| 218 | 20230714 | 145800 | 34846912300 | 24600 | 24650 | 24650 | 24600 | 2085 |
| 219 | 20230714 | 145700 | 34795617850 | 24600 | 24650 | 24650 | 24600 | 938 |
| 220 | 20230714 | 145600 | 34772516300 | 24650 | 24700 | 24750 | 24600 | 2460 |
| 221 | 20230714 | 145500 | 34711834850 | 24700 | 24700 | 24750 | 24650 | 1097 |
| 222 | 20230714 | 145400 | 34684739350 | 24700 | 24750 | 24750 | 24650 | 2399 |
| 223 | 20230714 | 145300 | 34625412800 | 24750 | 24750 | 24800 | 24750 | 122 |
| 224 | 20230714 | 145200 | 34622393200 | 24750 | 24750 | 24750 | 24700 | 395 |
| 225 | 20230714 | 145100 | 34612632950 | 24750 | 24800 | 24800 | 24700 | 2161 |
| 226 | 20230714 | 145000 | 34559189650 | 24750 | 24750 | 24800 | 24750 | 1179 |
| 227 | 20230714 | 144900 | 34530002400 | 24750 | 24650 | 24750 | 24650 | 79 |
| 228 | 20230714 | 144800 | 34528047850 | 24700 | 24700 | 24700 | 24700 | 1772 |
| 229 | 20230714 | 144700 | 34484279450 | 24700 | 24700 | 24750 | 24700 | 316 |
| 230 | 20230714 | 144600 | 34476473450 | 24750 | 24700 | 24750 | 24700 | 393 |
| 231 | 20230714 | 144500 | 34466762600 | 24700 | 24650 | 24700 | 24650 | 817 |
| 232 | 20230714 | 144400 | 34446601150 | 24650 | 24650 | 24650 | 24600 | 1152 |
| 233 | 20230714 | 144300 | 34418218250 | 24650 | 24700 | 24700 | 24600 | 2886 |
| 234 | 20230714 | 144200 | 34347058800 | 24700 | 24750 | 24750 | 24700 | 706 |
| 235 | 20230714 | 144100 | 34329606750 | 24700 | 24750 | 24750 | 24700 | 657 |
| 236 | 20230714 | 144000 | 34313376750 | 24700 | 24750 | 24800 | 24700 | 285 |
| 237 | 20230714 | 143900 | 34306322800 | 24750 | 24700 | 24750 | 24700 | 800 |
| 238 | 20230714 | 143800 | 34286554200 | 24700 | 24750 | 24800 | 24700 | 619 |
| 239 | 20230714 | 143700 | 34271233500 | 24750 | 24800 | 24800 | 24750 | 172 |
| 240 | 20230714 | 143600 | 34266972350 | 24800 | 24750 | 24800 | 24700 | 183 |
| 241 | 20230714 | 143500 | 34262443150 | 24750 | 24800 | 24800 | 24750 | 517 |
| 242 | 20230714 | 143400 | 34249644700 | 24800 | 24700 | 24800 | 24700 | 149 |
| 243 | 20230714 | 143300 | 34245956300 | 24700 | 24800 | 24800 | 24700 | 718 |
| 244 | 20230714 | 143200 | 34228187250 | 24750 | 24800 | 24800 | 24750 | 140 |
| 245 | 20230714 | 143100 | 34224715350 | 24750 | 24750 | 24800 | 24700 | 469 |
| 246 | 20230714 | 143000 | 34213102250 | 24750 | 24800 | 24800 | 24750 | 135 |
| 247 | 20230714 | 142900 | 34209757500 | 24700 | 24750 | 24750 | 24700 | 1001 |
| 248 | 20230714 | 142800 | 34185023500 | 24800 | 24750 | 24800 | 24750 | 1208 |
| 249 | 20230714 | 142700 | 34155122900 | 24750 | 24750 | 24800 | 24750 | 391 |
| 250 | 20230714 | 142600 | 34145439850 | 24750 | 24800 | 24800 | 24750 | 615 |
| 251 | 20230714 | 142500 | 34130214050 | 24800 | 24800 | 24850 | 24750 | 191 |
| 252 | 20230714 | 142400 | 34125478000 | 24800 | 24800 | 24850 | 24800 | 447 |
| 253 | 20230714 | 142300 | 34114391600 | 24800 | 24850 | 24850 | 24800 | 799 |
| 254 | 20230714 | 142200 | 34094576150 | 24850 | 24800 | 24850 | 24800 | 303 |
| 255 | 20230714 | 142100 | 34087060700 | 24800 | 24800 | 24850 | 24800 | 2505 |
| 256 | 20230714 | 142000 | 34024888700 | 24750 | 24750 | 24750 | 24700 | 463 |
| 257 | 20230714 | 141900 | 34013430700 | 24750 | 24800 | 24800 | 24750 | 490 |
| 258 | 20230714 | 141800 | 34001287100 | 24800 | 24950 | 24950 | 24800 | 1940 |
| 259 | 20230714 | 141700 | 33953110450 | 24900 | 24950 | 24950 | 24850 | 1325 |
| 260 | 20230714 | 141600 | 33920157050 | 24950 | 24850 | 24950 | 24850 | 1499 |
| 261 | 20230714 | 141500 | 33882822400 | 24850 | 24700 | 24850 | 24700 | 1333 |
| 262 | 20230714 | 141400 | 33849756550 | 24800 | 24800 | 24850 | 24700 | 1242 |
| 263 | 20230714 | 141300 | 33819001500 | 24850 | 24800 | 24850 | 24800 | 201 |
| 264 | 20230714 | 141200 | 33814014600 | 24800 | 24850 | 24850 | 24800 | 713 |
| 265 | 20230714 | 141100 | 33796331900 | 24850 | 24850 | 24850 | 24750 | 4562 |
| 266 | 20230714 | 141000 | 33683263400 | 24850 | 24800 | 24900 | 24800 | 265 |
| 267 | 20230714 | 140900 | 33676677900 | 24800 | 24900 | 24900 | 24800 | 972 |
| 268 | 20230714 | 140800 | 33652542200 | 24900 | 24850 | 24900 | 24800 | 321 |
| 269 | 20230714 | 140700 | 33644564300 | 24850 | 24850 | 24900 | 24850 | 619 |
| 270 | 20230714 | 140600 | 33629179500 | 24900 | 24900 | 24900 | 24900 | 674 |
| 271 | 20230714 | 140500 | 33612396900 | 24850 | 24900 | 24950 | 24850 | 501 |
| 272 | 20230714 | 140400 | 33599926250 | 24900 | 24950 | 24950 | 24850 | 2061 |
| 273 | 20230714 | 140300 | 33548618150 | 24950 | 25000 | 25050 | 24900 | 509 |
| 274 | 20230714 | 140200 | 33535916200 | 25050 | 24900 | 25050 | 24900 | 3161 |
| 275 | 20230714 | 140100 | 33456994850 | 24900 | 25000 | 25000 | 24900 | 601 |
| 276 | 20230714 | 140000 | 33442010600 | 25000 | 24950 | 25000 | 24950 | 244 |
| 277 | 20230714 | 135900 | 33435921950 | 24900 | 25000 | 25000 | 24900 | 1069 |
| 278 | 20230714 | 135800 | 33409236550 | 24950 | 24950 | 25000 | 24950 | 215 |
| 279 | 20230714 | 135700 | 33403872250 | 25000 | 24950 | 25000 | 24950 | 528 |
| 280 | 20230714 | 135600 | 33390690850 | 24950 | 25000 | 25000 | 24950 | 342 |
| 281 | 20230714 | 135500 | 33382153400 | 25000 | 24950 | 25050 | 24950 | 3158 |
| 282 | 20230714 | 135400 | 33303234200 | 24900 | 24950 | 24950 | 24850 | 910 |
| 283 | 20230714 | 135300 | 33280576050 | 24900 | 24950 | 24950 | 24900 | 487 |
| 284 | 20230714 | 135200 | 33268448900 | 24950 | 24850 | 24950 | 24800 | 3903 |
| 285 | 20230714 | 135100 | 33171452450 | 24850 | 24900 | 24950 | 24800 | 3235 |
| 286 | 20230714 | 135000 | 33091016100 | 24900 | 24900 | 24950 | 24900 | 1045 |
| 287 | 20230714 | 134900 | 33064991250 | 24900 | 24950 | 25000 | 24900 | 1170 |
| 288 | 20230714 | 134800 | 33035824400 | 24950 | 25000 | 25050 | 24900 | 8443 |
| 289 | 20230714 | 134700 | 32824786250 | 25050 | 25150 | 25150 | 25050 | 1842 |
| 290 | 20230714 | 134600 | 32778640550 | 25100 | 25150 | 25150 | 25100 | 831 |
| 291 | 20230714 | 134500 | 32757775000 | 25150 | 25150 | 25150 | 25100 | 941 |
| 292 | 20230714 | 134400 | 32734110050 | 25100 | 25100 | 25200 | 25100 | 147 |
| 293 | 20230714 | 134300 | 32730411000 | 25150 | 25050 | 25150 | 25050 | 1520 |
| 294 | 20230714 | 134200 | 32692213150 | 25050 | 25100 | 25150 | 25000 | 7761 |
| 295 | 20230714 | 134100 | 32498011200 | 25100 | 25100 | 25150 | 25050 | 1070 |
| 296 | 20230714 | 134000 | 32471184600 | 25100 | 25100 | 25150 | 25100 | 1539 |
| 297 | 20230714 | 133900 | 32432554800 | 25100 | 25100 | 25150 | 25100 | 144 |
| 298 | 20230714 | 133800 | 32428934250 | 25100 | 25150 | 25200 | 25100 | 1017 |
| 299 | 20230714 | 133700 | 32403378800 | 25150 | 25200 | 25250 | 25150 | 2907 |
| 300 | 20230714 | 133600 | 32330220000 | 25200 | 25250 | 25250 | 25200 | 622 |
| 301 | 20230714 | 133500 | 32314532250 | 25200 | 25150 | 25300 | 25150 | 2019 |
| 302 | 20230714 | 133400 | 32263567750 | 25150 | 25200 | 25250 | 25150 | 404 |
| 303 | 20230714 | 133300 | 32253387350 | 25200 | 25250 | 25250 | 25200 | 674 |
| 304 | 20230714 | 133200 | 32236398900 | 25200 | 25250 | 25300 | 25200 | 1363 |
| 305 | 20230714 | 133100 | 32201997500 | 25250 | 25150 | 25300 | 25150 | 6406 |
| 306 | 20230714 | 133000 | 32040292600 | 25150 | 25150 | 25200 | 25150 | 695 |
| 307 | 20230714 | 132900 | 32022813300 | 25200 | 25200 | 25200 | 25150 | 1437 |
| 308 | 20230714 | 132800 | 31986637950 | 25200 | 25200 | 25250 | 25200 | 861 |
| 309 | 20230714 | 132700 | 31964939950 | 25200 | 25200 | 25250 | 25200 | 2121 |
| 310 | 20230714 | 132600 | 31911487600 | 25250 | 25250 | 25300 | 25200 | 2613 |
| 311 | 20230714 | 132500 | 31845503850 | 25250 | 25300 | 25300 | 25250 | 1175 |
| 312 | 20230714 | 132400 | 31815833650 | 25250 | 25250 | 25250 | 25150 | 3637 |
| 313 | 20230714 | 132300 | 31724061950 | 25200 | 25250 | 25250 | 25200 | 2534 |
| 314 | 20230714 | 132200 | 31660134000 | 25200 | 25200 | 25250 | 25200 | 2245 |
| 315 | 20230714 | 132100 | 31603474900 | 25200 | 25250 | 25250 | 25200 | 2650 |
| 316 | 20230714 | 132000 | 31536646000 | 25200 | 25150 | 25250 | 25150 | 3828 |
| 317 | 20230714 | 131900 | 31440180300 | 25150 | 25150 | 25200 | 25100 | 1477 |
| 318 | 20230714 | 131800 | 31403034850 | 25150 | 25200 | 25200 | 25100 | 2439 |
| 319 | 20230714 | 131700 | 31341630750 | 25200 | 25100 | 25200 | 25100 | 2021 |
| 320 | 20230714 | 131600 | 31290810400 | 25150 | 25100 | 25150 | 25100 | 1588 |
| 321 | 20230714 | 131500 | 31250904250 | 25100 | 25100 | 25150 | 25050 | 839 |
| 322 | 20230714 | 131400 | 31229852200 | 25100 | 25050 | 25100 | 25050 | 3640 |
| 323 | 20230714 | 131300 | 31138576200 | 25050 | 25100 | 25150 | 25000 | 3863 |
| 324 | 20230714 | 131200 | 31041789450 | 25100 | 24850 | 25150 | 24850 | 14017 |
| 325 | 20230714 | 131100 | 30691028850 | 24850 | 24850 | 24900 | 24850 | 244 |
| 326 | 20230714 | 131000 | 30684964650 | 24850 | 24900 | 24950 | 24850 | 974 |
| 327 | 20230714 | 130900 | 30660759400 | 24850 | 24950 | 24950 | 24850 | 999 |
| 328 | 20230714 | 130800 | 30635848300 | 25000 | 25050 | 25050 | 25000 | 553 |
| 329 | 20230714 | 130700 | 30622017400 | 25050 | 24900 | 25050 | 24900 | 3546 |
| 330 | 20230714 | 130600 | 30533411050 | 25000 | 24850 | 25000 | 24800 | 4967 |
| 331 | 20230714 | 130500 | 30409702250 | 24850 | 24850 | 24900 | 24800 | 521 |
| 332 | 20230714 | 130400 | 30396752700 | 24850 | 24850 | 24850 | 24750 | 3240 |
| 333 | 20230714 | 130300 | 30316358200 | 24850 | 24850 | 24900 | 24850 | 854 |
| 334 | 20230714 | 130200 | 30295135500 | 24850 | 24850 | 24950 | 24850 | 2425 |
| 335 | 20230714 | 130100 | 30234671750 | 24950 | 24950 | 25000 | 24900 | 572 |
| 336 | 20230714 | 130000 | 30220413250 | 24950 | 25000 | 25000 | 24950 | 277 |
| 337 | 20230714 | 125900 | 30213491650 | 24950 | 25000 | 25000 | 24950 | 382 |
| 338 | 20230714 | 125800 | 30203959250 | 25000 | 24950 | 25000 | 24950 | 788 |
| 339 | 20230714 | 125700 | 30184288250 | 24950 | 25000 | 25000 | 24950 | 938 |
| 340 | 20230714 | 125600 | 30160859250 | 25000 | 24850 | 25000 | 24800 | 6462 |
| 341 | 20230714 | 125500 | 29999697300 | 24900 | 24900 | 24900 | 24850 | 320 |
| 342 | 20230714 | 125400 | 29991742500 | 24900 | 24900 | 24900 | 24850 | 444 |
| 343 | 20230714 | 125300 | 29980707800 | 24900 | 24850 | 24900 | 24800 | 255 |
| 344 | 20230714 | 125200 | 29974365700 | 24850 | 24900 | 24950 | 24850 | 277 |
| 345 | 20230714 | 125100 | 29967472600 | 24900 | 24800 | 24900 | 24800 | 378 |
| 346 | 20230714 | 125000 | 29958076550 | 24850 | 24850 | 24850 | 24800 | 1499 |
| 347 | 20230714 | 124900 | 29920856850 | 24850 | 24900 | 24950 | 24850 | 1679 |
| 348 | 20230714 | 124800 | 29879041500 | 24950 | 25000 | 25000 | 24900 | 872 |
| 349 | 20230714 | 124700 | 29857285450 | 24950 | 24950 | 25000 | 24900 | 746 |
| 350 | 20230714 | 124600 | 29838670500 | 24950 | 24950 | 24950 | 24900 | 843 |
| 351 | 20230714 | 124500 | 29817653650 | 24950 | 24950 | 25000 | 24950 | 3295 |
| 352 | 20230714 | 124400 | 29735329850 | 24950 | 24900 | 25000 | 24900 | 287 |
| 353 | 20230714 | 124300 | 29728168750 | 24900 | 24850 | 25000 | 24850 | 3655 |
| 354 | 20230714 | 124200 | 29637086450 | 24850 | 24850 | 24900 | 24850 | 382 |
| 355 | 20230714 | 124100 | 29627593250 | 24850 | 24900 | 24950 | 24850 | 501 |
| 356 | 20230714 | 124000 | 29615129700 | 24900 | 24800 | 24950 | 24800 | 1043 |
| 357 | 20230714 | 123900 | 29589235000 | 24800 | 24850 | 24850 | 24800 | 1911 |
| 358 | 20230714 | 123800 | 29541776300 | 24850 | 24900 | 24950 | 24850 | 1344 |
| 359 | 20230714 | 123700 | 29508312750 | 24900 | 24900 | 24900 | 24850 | 357 |
| 360 | 20230714 | 123600 | 29499424000 | 24950 | 24900 | 24950 | 24850 | 417 |
| 361 | 20230714 | 123500 | 29489039350 | 24850 | 24800 | 24950 | 24800 | 1665 |
| 362 | 20230714 | 123400 | 29447630050 | 24800 | 24900 | 24900 | 24800 | 221 |
| 363 | 20230714 | 123300 | 29442138450 | 24850 | 24800 | 24900 | 24750 | 1283 |
| 364 | 20230714 | 123200 | 29410299550 | 24750 | 24850 | 24850 | 24750 | 426 |
| 365 | 20230714 | 123100 | 29399730300 | 24850 | 24850 | 24850 | 24750 | 881 |
| 366 | 20230714 | 123000 | 29377863400 | 24850 | 24900 | 24900 | 24850 | 329 |
| 367 | 20230714 | 122900 | 29369676050 | 24900 | 24850 | 24900 | 24800 | 3160 |
| 368 | 20230714 | 122800 | 29291205500 | 24850 | 24850 | 24900 | 24800 | 2284 |
| 369 | 20230714 | 122700 | 29234416450 | 24900 | 25100 | 25100 | 24900 | 7155 |
| 370 | 20230714 | 122600 | 29055585250 | 25100 | 24900 | 25150 | 24900 | 10178 |
| 371 | 20230714 | 122500 | 28800825950 | 24900 | 24900 | 24950 | 24800 | 3354 |
| 372 | 20230714 | 122400 | 28717325650 | 24900 | 24900 | 25000 | 24850 | 4238 |
| 373 | 20230714 | 122300 | 28611628550 | 24850 | 24650 | 25000 | 24650 | 23160 |
| 374 | 20230714 | 122200 | 28034440550 | 24750 | 24600 | 24750 | 24600 | 3326 |
| 375 | 20230714 | 122100 | 27952409050 | 24600 | 24550 | 24650 | 24550 | 1106 |
| 376 | 20230714 | 122000 | 27925208250 | 24600 | 24600 | 24650 | 24600 | 1188 |
| 377 | 20230714 | 121900 | 27895982600 | 24600 | 24650 | 24650 | 24600 | 343 |
| 378 | 20230714 | 121800 | 27887530500 | 24650 | 24600 | 24650 | 24600 | 125 |
| 379 | 20230714 | 121700 | 27884454250 | 24600 | 24650 | 24650 | 24600 | 692 |
| 380 | 20230714 | 121600 | 27867406750 | 24650 | 24700 | 24700 | 24650 | 1055 |
| 381 | 20230714 | 121500 | 27841367350 | 24700 | 24650 | 24700 | 24650 | 544 |
| 382 | 20230714 | 121400 | 27827953400 | 24650 | 24700 | 24700 | 24650 | 553 |
| 383 | 20230714 | 121300 | 27814295300 | 24700 | 24700 | 24700 | 24700 | 633 |
| 384 | 20230714 | 121200 | 27798660200 | 24700 | 24700 | 24750 | 24700 | 2252 |
| 385 | 20230714 | 121100 | 27743026550 | 24700 | 24550 | 24750 | 24550 | 6025 |
| 386 | 20230714 | 121000 | 27594513400 | 24550 | 24600 | 24600 | 24550 | 433 |
| 387 | 20230714 | 120900 | 27583866550 | 24600 | 24600 | 24600 | 24600 | 373 |
| 388 | 20230714 | 120800 | 27574690750 | 24600 | 24650 | 24650 | 24600 | 1325 |
| 389 | 20230714 | 120700 | 27542055000 | 24650 | 24500 | 24650 | 24500 | 4167 |
| 390 | 20230714 | 120600 | 27439502500 | 24500 | 24500 | 24550 | 24500 | 219 |
| 391 | 20230714 | 120500 | 27434131650 | 24500 | 24600 | 24600 | 24500 | 420 |
| 392 | 20230714 | 120400 | 27423817950 | 24550 | 24500 | 24600 | 24500 | 921 |
| 393 | 20230714 | 120300 | 27401199050 | 24550 | 24550 | 24600 | 24550 | 1604 |
| 394 | 20230714 | 120200 | 27361747300 | 24600 | 24600 | 24650 | 24500 | 3924 |
| 395 | 20230714 | 120100 | 27265499550 | 24600 | 24550 | 24600 | 24550 | 158 |
| 396 | 20230714 | 120000 | 27261614250 | 24550 | 24550 | 24600 | 24500 | 219 |
| 397 | 20230714 | 115900 | 27256233700 | 24550 | 24500 | 24600 | 24500 | 1475 |
| 398 | 20230714 | 115800 | 27220075100 | 24500 | 24500 | 24550 | 24500 | 3271 |
| 399 | 20230714 | 115700 | 27139883750 | 24500 | 24500 | 24650 | 24450 | 846 |
| 400 | 20230714 | 115600 | 27119103500 | 24500 | 24550 | 24550 | 24450 | 2128 |
| 401 | 20230714 | 115500 | 27067011550 | 24550 | 24600 | 24600 | 24550 | 309 |
| 402 | 20230714 | 115400 | 27059410400 | 24600 | 24600 | 24600 | 24550 | 280 |
| 403 | 20230714 | 115300 | 27052522500 | 24650 | 24650 | 24650 | 24500 | 2670 |
| 404 | 20230714 | 115200 | 26987016350 | 24650 | 24600 | 24650 | 24500 | 1304 |
| 405 | 20230714 | 115100 | 26954996800 | 24600 | 24700 | 24750 | 24600 | 2308 |
| 406 | 20230714 | 115000 | 26898163750 | 24700 | 24750 | 24750 | 24700 | 130 |
| 407 | 20230714 | 114900 | 26894950200 | 24750 | 24700 | 24750 | 24700 | 656 |
| 408 | 20230714 | 114800 | 26878741650 | 24750 | 24700 | 24750 | 24650 | 951 |
| 409 | 20230714 | 114700 | 26855252200 | 24700 | 24650 | 24750 | 24650 | 2420 |
| 410 | 20230714 | 114600 | 26795472400 | 24650 | 24650 | 24700 | 24650 | 354 |
| 411 | 20230714 | 114500 | 26786745750 | 24700 | 24650 | 24700 | 24650 | 790 |
| 412 | 20230714 | 114400 | 26767269900 | 24650 | 24700 | 24700 | 24650 | 872 |
| 413 | 20230714 | 114300 | 26745759600 | 24700 | 24750 | 24750 | 24700 | 1478 |
| 414 | 20230714 | 114200 | 26709242800 | 24750 | 24850 | 24850 | 24700 | 5507 |
| 415 | 20230714 | 114100 | 26572713050 | 24850 | 24550 | 24900 | 24550 | 10933 |
| 416 | 20230714 | 114000 | 26302136150 | 24600 | 24550 | 24650 | 24500 | 1591 |
| 417 | 20230714 | 113900 | 26262991000 | 24600 | 24550 | 24650 | 24450 | 4452 |
| 418 | 20230714 | 113800 | 26153531350 | 24600 | 24600 | 24650 | 24550 | 357 |
| 419 | 20230714 | 113700 | 26144750050 | 24600 | 24550 | 24650 | 24500 | 1602 |
| 420 | 20230714 | 113600 | 26105336800 | 24550 | 24550 | 24600 | 24550 | 525 |
| 421 | 20230714 | 113500 | 26092440650 | 24600 | 24550 | 24600 | 24500 | 1129 |
| 422 | 20230714 | 113400 | 26064725450 | 24500 | 24500 | 24550 | 24500 | 423 |
| 423 | 20230714 | 113300 | 26054357250 | 24500 | 24500 | 24550 | 24450 | 1605 |
| 424 | 20230714 | 113200 | 26015018950 | 24500 | 24450 | 24550 | 24450 | 1744 |
| 425 | 20230714 | 113100 | 25972242950 | 24500 | 24650 | 24650 | 24500 | 3111 |
| 426 | 20230714 | 113000 | 25895729450 | 24650 | 24500 | 24700 | 24500 | 4127 |
| 427 | 20230714 | 112900 | 25794183950 | 24550 | 24500 | 24650 | 24500 | 1913 |
| 428 | 20230714 | 112800 | 25747175800 | 24500 | 24400 | 24500 | 24350 | 2236 |
| 429 | 20230714 | 112700 | 25692461650 | 24400 | 24400 | 24450 | 24350 | 1438 |
| 430 | 20230714 | 112600 | 25657369900 | 24400 | 24450 | 24500 | 24400 | 140 |
| 431 | 20230714 | 112500 | 25653951200 | 24400 | 24400 | 24500 | 24400 | 1364 |
| 432 | 20230714 | 112400 | 25620602550 | 24450 | 24400 | 24450 | 24350 | 743 |
| 433 | 20230714 | 112300 | 25602490600 | 24350 | 24350 | 24400 | 24350 | 323 |
| 434 | 20230714 | 112200 | 25594623400 | 24350 | 24400 | 24400 | 24350 | 284 |
| 435 | 20230714 | 112100 | 25587707000 | 24350 | 24400 | 24400 | 24350 | 1023 |
| 436 | 20230714 | 112000 | 25562782900 | 24350 | 24400 | 24400 | 24350 | 30 |
| 437 | 20230714 | 111900 | 25562051400 | 24400 | 24450 | 24450 | 24400 | 1525 |
| 438 | 20230714 | 111800 | 25524788050 | 24400 | 24400 | 24450 | 24350 | 877 |
| 439 | 20230714 | 111700 | 25503384900 | 24450 | 24400 | 24650 | 24350 | 9037 |
| 440 | 20230714 | 111600 | 25282174650 | 24400 | 24200 | 24450 | 24150 | 8690 |
| 441 | 20230714 | 111500 | 25071219400 | 24200 | 24200 | 24250 | 24100 | 2824 |
| 442 | 20230714 | 111400 | 25002999150 | 24250 | 24300 | 24300 | 24100 | 6621 |
| 443 | 20230714 | 111300 | 24842822350 | 24300 | 24250 | 24300 | 24250 | 3516 |
| 444 | 20230714 | 111200 | 24757458750 | 24250 | 24300 | 24350 | 24250 | 2334 |
| 445 | 20230714 | 111100 | 24700816900 | 24300 | 24250 | 24350 | 24250 | 1672 |
| 446 | 20230714 | 111000 | 24660160700 | 24250 | 24350 | 24350 | 24250 | 3828 |
| 447 | 20230714 | 110900 | 24567180500 | 24350 | 24350 | 24400 | 24250 | 4532 |
| 448 | 20230714 | 110800 | 24456952800 | 24300 | 24350 | 24400 | 24300 | 2634 |
| 449 | 20230714 | 110700 | 24392853800 | 24400 | 24450 | 24500 | 24400 | 904 |
| 450 | 20230714 | 110600 | 24370785400 | 24450 | 24500 | 24500 | 24450 | 519 |
| 451 | 20230714 | 110500 | 24358095650 | 24450 | 24400 | 24500 | 24400 | 2878 |
| 452 | 20230714 | 110400 | 24287790600 | 24400 | 24450 | 24500 | 24400 | 1460 |
| 453 | 20230714 | 110300 | 24252120750 | 24500 | 24500 | 24550 | 24450 | 2909 |
| 454 | 20230714 | 110200 | 24180856700 | 24500 | 24550 | 24600 | 24500 | 978 |
| 455 | 20230714 | 110100 | 24156885850 | 24550 | 24450 | 24650 | 24450 | 1196 |
| 456 | 20230714 | 110000 | 24127512700 | 24600 | 24550 | 24650 | 24450 | 2855 |
| 457 | 20230714 | 105900 | 24057392850 | 24550 | 24500 | 24650 | 24500 | 2951 |
| 458 | 20230714 | 105800 | 23984953300 | 24550 | 24500 | 24550 | 24500 | 1163 |
| 459 | 20230714 | 105700 | 23956435300 | 24500 | 24400 | 24550 | 24400 | 5033 |
| 460 | 20230714 | 105600 | 23833459150 | 24400 | 24600 | 24650 | 24350 | 13587 |
| 461 | 20230714 | 105500 | 23500886650 | 24600 | 24650 | 24700 | 24600 | 322 |
| 462 | 20230714 | 105400 | 23492949250 | 24650 | 24550 | 24700 | 24550 | 1912 |
| 463 | 20230714 | 105300 | 23445828950 | 24600 | 24700 | 24750 | 24550 | 5435 |
| 464 | 20230714 | 105200 | 23312008350 | 24700 | 24800 | 24800 | 24700 | 1543 |
| 465 | 20230714 | 105100 | 23273832850 | 24800 | 24600 | 24850 | 24600 | 3486 |
| 466 | 20230714 | 105000 | 23187610950 | 24600 | 24650 | 24700 | 24600 | 4988 |
| 467 | 20230714 | 104900 | 23064686500 | 24700 | 24650 | 24700 | 24650 | 1082 |
| 468 | 20230714 | 104800 | 23037979950 | 24650 | 24700 | 24750 | 24650 | 5540 |
| 469 | 20230714 | 104700 | 22901231350 | 24700 | 24800 | 24850 | 24700 | 6978 |
| 470 | 20230714 | 104600 | 22728527800 | 24800 | 25000 | 25000 | 24800 | 9198 |
| 471 | 20230714 | 104500 | 22499594000 | 24950 | 24850 | 25000 | 24800 | 5595 |
| 472 | 20230714 | 104400 | 22360446150 | 24850 | 24900 | 24950 | 24850 | 3616 |
| 473 | 20230714 | 104300 | 22270464350 | 24900 | 24900 | 25050 | 24850 | 7244 |
| 474 | 20230714 | 104200 | 22090067350 | 24900 | 25000 | 25000 | 24800 | 12551 |
| 475 | 20230714 | 104100 | 21777424550 | 24950 | 25050 | 25050 | 24950 | 2576 |
| 476 | 20230714 | 104000 | 21712999250 | 25050 | 25200 | 25250 | 25050 | 3198 |
| 477 | 20230714 | 103900 | 21632605700 | 25200 | 25000 | 25250 | 24900 | 12397 |
| 478 | 20230714 | 103800 | 21321773000 | 25000 | 25150 | 25150 | 25000 | 8731 |
| 479 | 20230714 | 103700 | 21102837550 | 25150 | 25300 | 25300 | 25150 | 6850 |
| 480 | 20230714 | 103600 | 20930034850 | 25300 | 25300 | 25400 | 25250 | 7801 |
| 481 | 20230714 | 103500 | 20732387150 | 25350 | 25150 | 25450 | 25150 | 15393 |
| 482 | 20230714 | 103400 | 20342574700 | 25150 | 25050 | 25200 | 25050 | 5402 |
| 483 | 20230714 | 103300 | 20206783050 | 25100 | 25000 | 25250 | 25000 | 11036 |
| 484 | 20230714 | 103200 | 19929202350 | 25050 | 25200 | 25200 | 25000 | 6759 |
| 485 | 20230714 | 103100 | 19759618700 | 25200 | 24950 | 25250 | 24800 | 11446 |
| 486 | 20230714 | 103000 | 19473180700 | 24900 | 25100 | 25100 | 24800 | 12447 |
| 487 | 20230714 | 102900 | 19162299900 | 25050 | 25400 | 25450 | 25050 | 18108 |
| 488 | 20230714 | 102800 | 18704556050 | 25400 | 25050 | 25700 | 25000 | 48454 |
| 489 | 20230714 | 102700 | 17474464450 | 25050 | 24950 | 25050 | 24900 | 29151 |
| 490 | 20230714 | 102600 | 16745989850 | 24950 | 24650 | 25000 | 24650 | 33289 |
| 491 | 20230714 | 102500 | 15917765500 | 24650 | 24600 | 24700 | 24600 | 13090 |
| 492 | 20230714 | 102400 | 15595108950 | 24600 | 24500 | 24650 | 24500 | 3710 |
| 493 | 20230714 | 102300 | 15504001550 | 24550 | 24450 | 24600 | 24400 | 12692 |
| 494 | 20230714 | 102200 | 15192992700 | 24450 | 24300 | 24500 | 24250 | 6126 |
| 495 | 20230714 | 102100 | 15043468050 | 24250 | 24250 | 24350 | 24200 | 4402 |
| 496 | 20230714 | 102000 | 14936580800 | 24250 | 24350 | 24350 | 24250 | 3989 |
| 497 | 20230714 | 101900 | 14839750150 | 24400 | 24550 | 24650 | 24400 | 6743 |
| 498 | 20230714 | 101800 | 14674511100 | 24600 | 24500 | 24650 | 24450 | 12878 |
| 499 | 20230714 | 101700 | 14358231550 | 24500 | 24450 | 24550 | 24400 | 15321 |
| 500 | 20230714 | 101600 | 13983284350 | 24450 | 24200 | 24500 | 24200 | 9510 |
| 501 | 20230714 | 101500 | 13751606200 | 24200 | 24150 | 24200 | 24100 | 2844 |
| 502 | 20230714 | 101400 | 13683019150 | 24100 | 24350 | 24350 | 24050 | 8705 |
| 503 | 20230714 | 101300 | 13472796650 | 24400 | 24150 | 24500 | 24150 | 19475 |
| 504 | 20230714 | 101200 | 12998077950 | 24200 | 24100 | 24200 | 24000 | 7195 |
| 505 | 20230714 | 101100 | 12824533200 | 24050 | 24150 | 24150 | 24000 | 14746 |
| 506 | 20230714 | 101000 | 12469992300 | 24150 | 24400 | 24400 | 24050 | 18971 |
| 507 | 20230714 | 100900 | 12010728450 | 24400 | 24000 | 24450 | 23950 | 47598 |
| 508 | 20230714 | 100800 | 10860374800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 509 | 20230714 | 100700 | 10860374800 | 23950 | 23900 | 23950 | 23900 | 2993 |
| 510 | 20230714 | 100600 | 10788699700 | 23950 | 23800 | 23950 | 23800 | 3464 |
| 511 | 20230714 | 100500 | 10705930000 | 23800 | 23900 | 23900 | 23800 | 2557 |
| 512 | 20230714 | 100400 | 10644882700 | 23900 | 23950 | 23950 | 23800 | 10347 |
| 513 | 20230714 | 100300 | 10397529650 | 23900 | 23450 | 23950 | 23450 | 44224 |
| 514 | 20230714 | 100200 | 9346358100 | 23450 | 23500 | 23500 | 23450 | 2939 |
| 515 | 20230714 | 100100 | 9277348050 | 23500 | 23500 | 23550 | 23450 | 1023 |
| 516 | 20230714 | 100000 | 9253319850 | 23500 | 23450 | 23500 | 23450 | 3044 |
| 517 | 20230714 | 095900 | 9181812350 | 23450 | 23450 | 23500 | 23450 | 753 |
| 518 | 20230714 | 095800 | 9164154450 | 23450 | 23450 | 23500 | 23450 | 995 |
| 519 | 20230714 | 095700 | 9140799850 | 23500 | 23400 | 23500 | 23400 | 3214 |
| 520 | 20230714 | 095600 | 9065507900 | 23400 | 23500 | 23500 | 23400 | 2658 |
| 521 | 20230714 | 095500 | 9003187100 | 23500 | 23500 | 23550 | 23500 | 1477 |
| 522 | 20230714 | 095400 | 8968476250 | 23500 | 23500 | 23550 | 23500 | 930 |
| 523 | 20230714 | 095300 | 8946614900 | 23500 | 23550 | 23600 | 23450 | 2832 |
| 524 | 20230714 | 095200 | 8879956650 | 23600 | 23650 | 23700 | 23550 | 7512 |
| 525 | 20230714 | 095100 | 8702583650 | 23650 | 23550 | 23700 | 23450 | 17999 |
| 526 | 20230714 | 095000 | 8277669600 | 23550 | 23550 | 23550 | 23400 | 5258 |
| 527 | 20230714 | 094900 | 8154223050 | 23550 | 23250 | 23550 | 23250 | 15537 |
| 528 | 20230714 | 094800 | 7789824650 | 23250 | 23200 | 23300 | 23200 | 2815 |
| 529 | 20230714 | 094700 | 7724446900 | 23200 | 23200 | 23250 | 23200 | 1725 |
| 530 | 20230714 | 094600 | 7684426250 | 23200 | 23250 | 23300 | 23200 | 2455 |
| 531 | 20230714 | 094500 | 7627345450 | 23250 | 23300 | 23300 | 23200 | 1874 |
| 532 | 20230714 | 094400 | 7583784350 | 23300 | 23300 | 23350 | 23250 | 1701 |
| 533 | 20230714 | 094300 | 7544155300 | 23300 | 23300 | 23400 | 23250 | 4056 |
| 534 | 20230714 | 094200 | 7449511850 | 23300 | 23350 | 23400 | 23250 | 3410 |
| 535 | 20230714 | 094100 | 7370007450 | 23350 | 23350 | 23450 | 23350 | 6370 |
| 536 | 20230714 | 094000 | 7220930500 | 23350 | 23350 | 23450 | 23300 | 6234 |
| 537 | 20230714 | 093900 | 7075131150 | 23400 | 23600 | 23650 | 23400 | 4929 |
| 538 | 20230714 | 093800 | 6959091250 | 23650 | 23750 | 23750 | 23600 | 4120 |
| 539 | 20230714 | 093700 | 6861449500 | 23700 | 23650 | 23750 | 23550 | 15657 |
| 540 | 20230714 | 093600 | 6490870000 | 23650 | 23600 | 23700 | 23600 | 6147 |
| 541 | 20230714 | 093500 | 6345438850 | 23650 | 23600 | 23650 | 23600 | 6375 |
| 542 | 20230714 | 093400 | 6194744050 | 23600 | 23350 | 23650 | 23350 | 13432 |
| 543 | 20230714 | 093300 | 5878708850 | 23400 | 23250 | 23450 | 23150 | 9289 |
| 544 | 20230714 | 093200 | 5662439850 | 23300 | 23350 | 23350 | 23250 | 1987 |
| 545 | 20230714 | 093100 | 5616140700 | 23350 | 23200 | 23350 | 23200 | 2812 |
| 546 | 20230714 | 093000 | 5550673550 | 23200 | 23200 | 23250 | 23100 | 5633 |
| 547 | 20230714 | 092900 | 5420015650 | 23250 | 23150 | 23250 | 23150 | 2640 |
| 548 | 20230714 | 092800 | 5358680000 | 23250 | 23250 | 23250 | 23150 | 5114 |
| 549 | 20230714 | 092700 | 5240095800 | 23200 | 23400 | 23400 | 23150 | 10688 |
| 550 | 20230714 | 092600 | 4991424450 | 23400 | 23600 | 23650 | 23350 | 18742 |
| 551 | 20230714 | 092500 | 4551767750 | 23600 | 23250 | 23700 | 23200 | 52136 |
| 552 | 20230714 | 092400 | 3325193200 | 23250 | 22950 | 23250 | 22950 | 25052 |
| 553 | 20230714 | 092300 | 2747347500 | 22950 | 22900 | 22950 | 22800 | 8210 |
| 554 | 20230714 | 092200 | 2559344000 | 22900 | 22850 | 22950 | 22800 | 7445 |
| 555 | 20230714 | 092100 | 2388878650 | 22850 | 22700 | 22900 | 22700 | 8139 |
| 556 | 20230714 | 092000 | 2202958900 | 22750 | 22800 | 22800 | 22700 | 3275 |
| 557 | 20230714 | 091900 | 2128339350 | 22700 | 22700 | 22800 | 22650 | 6130 |
| 558 | 20230714 | 091800 | 1988908950 | 22750 | 22650 | 22750 | 22600 | 4071 |
| 559 | 20230714 | 091700 | 1896531300 | 22700 | 22650 | 22700 | 22650 | 2287 |
| 560 | 20230714 | 091600 | 1844642050 | 22650 | 22750 | 22800 | 22650 | 4545 |
| 561 | 20230714 | 091500 | 1741284600 | 22700 | 22400 | 22800 | 22400 | 17088 |
| 562 | 20230714 | 091400 | 1353921750 | 22450 | 22150 | 22600 | 22150 | 11304 |
| 563 | 20230714 | 091300 | 1099962800 | 22050 | 22100 | 22250 | 22050 | 1018 |
| 564 | 20230714 | 091200 | 1077363000 | 22050 | 22000 | 22100 | 21950 | 2709 |
| 565 | 20230714 | 091100 | 1017714250 | 22000 | 22200 | 22200 | 22000 | 2365 |
| 566 | 20230714 | 091000 | 965523600 | 22150 | 22200 | 22200 | 22150 | 845 |
| 567 | 20230714 | 090900 | 946800050 | 22200 | 22200 | 22250 | 22200 | 817 |
| 568 | 20230714 | 090800 | 928662250 | 22250 | 22300 | 22300 | 22200 | 1093 |
| 569 | 20230714 | 090700 | 904299050 | 22300 | 22300 | 22350 | 22300 | 886 |
| 570 | 20230714 | 090600 | 884519000 | 22300 | 22300 | 22300 | 22200 | 2098 |
| 571 | 20230714 | 090500 | 837793100 | 22400 | 22450 | 22550 | 22350 | 2091 |
| 572 | 20230714 | 090400 | 790934100 | 22450 | 22150 | 22600 | 22150 | 12913 |
| 573 | 20230714 | 090300 | 501616700 | 22150 | 22050 | 22300 | 22050 | 5369 |
| 574 | 20230714 | 090200 | 382560000 | 22050 | 22100 | 22100 | 22000 | 2197 |
| 575 | 20230714 | 090100 | 334095250 | 22100 | 22000 | 22200 | 22000 | 7496 |
| 576 | 20230714 | 090000 | 168907150 | 22000 | 21800 | 22100 | 21800 | 7687 |