32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 3 | 20230724 | 184000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230724 | 183900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230724 | 183800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230724 | 183700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230724 | 183600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230724 | 183500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230724 | 183400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230724 | 183300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230724 | 183200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230724 | 183100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230724 | 183000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230724 | 182900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230724 | 182800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230724 | 182700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230724 | 182600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230724 | 182500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230724 | 182400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230724 | 182300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230724 | 182200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230724 | 182100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230724 | 182000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230724 | 181900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230724 | 181800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230724 | 181700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230724 | 181600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230724 | 181500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230724 | 181400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230724 | 181300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230724 | 181200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230724 | 181100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 33 | 20230724 | 181000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230724 | 180900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230724 | 180800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230724 | 180700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230724 | 180600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230724 | 180500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230724 | 180400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230724 | 180300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230724 | 180200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230724 | 180100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230724 | 180000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230724 | 175900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230724 | 175800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230724 | 175700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230724 | 175600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230724 | 175500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230724 | 175400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230724 | 175300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230724 | 175200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230724 | 175100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230724 | 175000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230724 | 174900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230724 | 174800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230724 | 174700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230724 | 174600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230724 | 174500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230724 | 174400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230724 | 174300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230724 | 174200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230724 | 174100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 63 | 20230724 | 174000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230724 | 173900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230724 | 173800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230724 | 173700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230724 | 173600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230724 | 173500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230724 | 173400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230724 | 173300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230724 | 173200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230724 | 173100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230724 | 173000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230724 | 172900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230724 | 172800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230724 | 172700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230724 | 172600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230724 | 172500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230724 | 172400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230724 | 172300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230724 | 172200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230724 | 172100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230724 | 172000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230724 | 171900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230724 | 171800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230724 | 171700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230724 | 171600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230724 | 171500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230724 | 171400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230724 | 171300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230724 | 171200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230724 | 171100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 93 | 20230724 | 171000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230724 | 170900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230724 | 170800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230724 | 170700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230724 | 170600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230724 | 170500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230724 | 170400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230724 | 170300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230724 | 170200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230724 | 170100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230724 | 170000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230724 | 165900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230724 | 165800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230724 | 165700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230724 | 165600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230724 | 165500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230724 | 165400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230724 | 165300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230724 | 165200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230724 | 165100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230724 | 165000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230724 | 164900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230724 | 164800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230724 | 164700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230724 | 164600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230724 | 164500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230724 | 164400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230724 | 164300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230724 | 164200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230724 | 164100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 123 | 20230724 | 164000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230724 | 163900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230724 | 163800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230724 | 163700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230724 | 163600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230724 | 163500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230724 | 163400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230724 | 163300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230724 | 163200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230724 | 163100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230724 | 163000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230724 | 162900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230724 | 162800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230724 | 162700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230724 | 162600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230724 | 162500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230724 | 162400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230724 | 162300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230724 | 162200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230724 | 162100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230724 | 162000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230724 | 161900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230724 | 161800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230724 | 161700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230724 | 161600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230724 | 161500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230724 | 161400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230724 | 161300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230724 | 161200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230724 | 161100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 153 | 20230724 | 161000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230724 | 160900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230724 | 160800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230724 | 160700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230724 | 160600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230724 | 160500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230724 | 160400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230724 | 160300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230724 | 160200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230724 | 160100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230724 | 160000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230724 | 155900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230724 | 155800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230724 | 155700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230724 | 155600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230724 | 155500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230724 | 155400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230724 | 155300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230724 | 155200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230724 | 155100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230724 | 155000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230724 | 154900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230724 | 154800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230724 | 154700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230724 | 154600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230724 | 154500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230724 | 154400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230724 | 154300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230724 | 154200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230724 | 154100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 183 | 20230724 | 154000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230724 | 153900 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230724 | 153800 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230724 | 153700 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230724 | 153600 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230724 | 153500 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230724 | 153400 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230724 | 153300 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230724 | 153200 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230724 | 153100 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230724 | 153000 | 31544853850 | 39050 | 39050 | 39050 | 39050 | 19426 |
| 194 | 20230724 | 152900 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230724 | 152800 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230724 | 152700 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230724 | 152600 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230724 | 152500 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230724 | 152400 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230724 | 152300 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230724 | 152200 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230724 | 152100 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230724 | 152000 | 30786268550 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230724 | 151900 | 30786268550 | 39100 | 39100 | 39100 | 39050 | 3665 |
| 205 | 20230724 | 151800 | 30643003400 | 39050 | 39050 | 39100 | 39050 | 2623 |
| 206 | 20230724 | 151700 | 30540507550 | 39100 | 39050 | 39100 | 39050 | 262 |
| 207 | 20230724 | 151600 | 30530263950 | 39050 | 39050 | 39050 | 39000 | 1935 |
| 208 | 20230724 | 151500 | 30454713000 | 39050 | 39050 | 39100 | 39050 | 2227 |
| 209 | 20230724 | 151400 | 30367725650 | 39050 | 39000 | 39050 | 39000 | 3097 |
| 210 | 20230724 | 151300 | 30246801800 | 39000 | 39050 | 39050 | 39000 | 1456 |
| 211 | 20230724 | 151200 | 30189983200 | 39050 | 39050 | 39050 | 39000 | 1575 |
| 212 | 20230724 | 151100 | 30128495250 | 39050 | 39000 | 39050 | 39000 | 1420 |
| 213 | 20230724 | 151000 | 30073077500 | 39050 | 39050 | 39050 | 39000 | 986 |
| 214 | 20230724 | 150900 | 30034580050 | 39050 | 39100 | 39100 | 39000 | 1289 |
| 215 | 20230724 | 150800 | 29984243800 | 39100 | 39050 | 39100 | 39050 | 657 |
| 216 | 20230724 | 150700 | 29958587550 | 39050 | 39000 | 39100 | 39000 | 2001 |
| 217 | 20230724 | 150600 | 29880444400 | 39000 | 39050 | 39050 | 39000 | 557 |
| 218 | 20230724 | 150500 | 29858701600 | 39000 | 39050 | 39100 | 39000 | 1823 |
| 219 | 20230724 | 150400 | 29787518000 | 39050 | 39050 | 39100 | 39050 | 1191 |
| 220 | 20230724 | 150300 | 29741009350 | 39050 | 39050 | 39100 | 39000 | 1034 |
| 221 | 20230724 | 150200 | 29700629450 | 39100 | 39050 | 39100 | 39000 | 1802 |
| 222 | 20230724 | 150100 | 29630248750 | 39050 | 39050 | 39050 | 39000 | 902 |
| 223 | 20230724 | 150000 | 29595039800 | 39050 | 39100 | 39100 | 39000 | 5669 |
| 224 | 20230724 | 145900 | 29373752000 | 39050 | 39050 | 39100 | 39000 | 1577 |
| 225 | 20230724 | 145800 | 29312168350 | 39050 | 39100 | 39100 | 38900 | 4193 |
| 226 | 20230724 | 145700 | 29148666800 | 39100 | 39050 | 39100 | 39050 | 2239 |
| 227 | 20230724 | 145600 | 29061221800 | 39050 | 39050 | 39050 | 39000 | 2457 |
| 228 | 20230724 | 145500 | 28965276950 | 39050 | 39000 | 39050 | 38950 | 1300 |
| 229 | 20230724 | 145400 | 28914569400 | 38950 | 38900 | 39000 | 38900 | 1546 |
| 230 | 20230724 | 145300 | 28854363100 | 38950 | 39050 | 39050 | 38900 | 4026 |
| 231 | 20230724 | 145200 | 28697398550 | 39050 | 39000 | 39050 | 39000 | 999 |
| 232 | 20230724 | 145100 | 28658413950 | 39000 | 39050 | 39100 | 39000 | 3315 |
| 233 | 20230724 | 145000 | 28528997050 | 39100 | 39100 | 39100 | 39050 | 837 |
| 234 | 20230724 | 144900 | 28496285700 | 39100 | 39050 | 39100 | 39050 | 1023 |
| 235 | 20230724 | 144800 | 28456288800 | 39100 | 39050 | 39100 | 39050 | 637 |
| 236 | 20230724 | 144700 | 28431391200 | 39050 | 39100 | 39100 | 39050 | 1487 |
| 237 | 20230724 | 144600 | 28373269200 | 39100 | 39150 | 39150 | 39050 | 1989 |
| 238 | 20230724 | 144500 | 28295480100 | 39150 | 39150 | 39150 | 39100 | 754 |
| 239 | 20230724 | 144400 | 28265968200 | 39100 | 39050 | 39150 | 39050 | 3174 |
| 240 | 20230724 | 144300 | 28141862650 | 39100 | 39050 | 39100 | 39000 | 2931 |
| 241 | 20230724 | 144200 | 28027406900 | 39050 | 39050 | 39050 | 39000 | 565 |
| 242 | 20230724 | 144100 | 28005350550 | 39050 | 39000 | 39050 | 38950 | 549 |
| 243 | 20230724 | 144000 | 27983933900 | 39000 | 39000 | 39000 | 38950 | 628 |
| 244 | 20230724 | 143900 | 27959443600 | 38950 | 39000 | 39000 | 38950 | 1259 |
| 245 | 20230724 | 143800 | 27910363100 | 38950 | 39000 | 39000 | 38950 | 603 |
| 246 | 20230724 | 143700 | 27886871150 | 39000 | 39000 | 39000 | 38950 | 595 |
| 247 | 20230724 | 143600 | 27863680350 | 39000 | 38950 | 39050 | 38950 | 833 |
| 248 | 20230724 | 143500 | 27831194000 | 38950 | 38950 | 39000 | 38950 | 1160 |
| 249 | 20230724 | 143400 | 27785991100 | 39000 | 38950 | 39000 | 38950 | 910 |
| 250 | 20230724 | 143300 | 27750533450 | 39000 | 38950 | 39000 | 38950 | 195 |
| 251 | 20230724 | 143200 | 27742928550 | 38950 | 38950 | 39000 | 38950 | 746 |
| 252 | 20230724 | 143100 | 27713850300 | 38950 | 39000 | 39000 | 38950 | 763 |
| 253 | 20230724 | 143000 | 27684094100 | 39000 | 39000 | 39050 | 38950 | 5606 |
| 254 | 20230724 | 142900 | 27465487750 | 39000 | 38950 | 39000 | 38950 | 427 |
| 255 | 20230724 | 142800 | 27448841400 | 38950 | 39000 | 39000 | 38950 | 489 |
| 256 | 20230724 | 142700 | 27429779650 | 38950 | 38950 | 39000 | 38950 | 370 |
| 257 | 20230724 | 142600 | 27415359550 | 38950 | 39000 | 39000 | 38950 | 709 |
| 258 | 20230724 | 142500 | 27387709650 | 39000 | 38950 | 39000 | 38950 | 732 |
| 259 | 20230724 | 142400 | 27359176850 | 38950 | 38950 | 39000 | 38950 | 392 |
| 260 | 20230724 | 142300 | 27343903850 | 39000 | 39000 | 39000 | 38950 | 315 |
| 261 | 20230724 | 142200 | 27331622600 | 39000 | 38900 | 39000 | 38900 | 2231 |
| 262 | 20230724 | 142100 | 27244700600 | 38900 | 38950 | 38950 | 38900 | 445 |
| 263 | 20230724 | 142000 | 27227374500 | 38900 | 38900 | 38950 | 38900 | 130 |
| 264 | 20230724 | 141900 | 27222316300 | 38900 | 38900 | 38950 | 38900 | 1090 |
| 265 | 20230724 | 141800 | 27179866250 | 38900 | 38950 | 39000 | 38900 | 805 |
| 266 | 20230724 | 141700 | 27148521900 | 38950 | 38900 | 38950 | 38900 | 728 |
| 267 | 20230724 | 141600 | 27120169300 | 38900 | 38900 | 38950 | 38900 | 486 |
| 268 | 20230724 | 141500 | 27101240100 | 38900 | 39050 | 39050 | 38900 | 4809 |
| 269 | 20230724 | 141400 | 26913920800 | 39000 | 38950 | 39050 | 38950 | 734 |
| 270 | 20230724 | 141300 | 26885287700 | 38950 | 38950 | 39000 | 38950 | 5097 |
| 271 | 20230724 | 141200 | 26686697150 | 38900 | 38950 | 38950 | 38900 | 565 |
| 272 | 20230724 | 141100 | 26664704250 | 38950 | 38850 | 38950 | 38850 | 857 |
| 273 | 20230724 | 141000 | 26631361250 | 38900 | 38900 | 38900 | 38850 | 283 |
| 274 | 20230724 | 140900 | 26620355500 | 38850 | 38850 | 38900 | 38850 | 465 |
| 275 | 20230724 | 140800 | 26602272250 | 38900 | 38850 | 38950 | 38850 | 847 |
| 276 | 20230724 | 140700 | 26569326250 | 38850 | 38900 | 38950 | 38850 | 465 |
| 277 | 20230724 | 140600 | 26551244050 | 38950 | 38950 | 39000 | 38950 | 1185 |
| 278 | 20230724 | 140500 | 26505069900 | 38950 | 38950 | 39000 | 38950 | 550 |
| 279 | 20230724 | 140400 | 26483645200 | 38950 | 38950 | 39000 | 38950 | 220 |
| 280 | 20230724 | 140300 | 26475068450 | 39000 | 38950 | 39000 | 38800 | 1533 |
| 281 | 20230724 | 140200 | 26415452550 | 39000 | 38950 | 39000 | 38950 | 2988 |
| 282 | 20230724 | 140100 | 26298923450 | 38950 | 38950 | 39000 | 38950 | 1110 |
| 283 | 20230724 | 140000 | 26255684850 | 38950 | 39000 | 39050 | 38950 | 994 |
| 284 | 20230724 | 135900 | 26216927850 | 38950 | 39000 | 39050 | 38950 | 1100 |
| 285 | 20230724 | 135800 | 26174013650 | 39000 | 38950 | 39000 | 38900 | 1119 |
| 286 | 20230724 | 135700 | 26130398250 | 38950 | 39050 | 39050 | 38900 | 5390 |
| 287 | 20230724 | 135600 | 25920208150 | 39000 | 39000 | 39050 | 39000 | 415 |
| 288 | 20230724 | 135500 | 25904009950 | 39050 | 39000 | 39050 | 39000 | 735 |
| 289 | 20230724 | 135400 | 25875333650 | 39000 | 39000 | 39050 | 39000 | 158 |
| 290 | 20230724 | 135300 | 25869168200 | 39050 | 39100 | 39100 | 38950 | 1046 |
| 291 | 20230724 | 135200 | 25828332400 | 39050 | 38950 | 39050 | 38950 | 3585 |
| 292 | 20230724 | 135100 | 25688501800 | 39000 | 38950 | 39000 | 38900 | 1602 |
| 293 | 20230724 | 135000 | 25626089750 | 38950 | 38950 | 38950 | 38900 | 390 |
| 294 | 20230724 | 134900 | 25610908150 | 38950 | 38900 | 38950 | 38900 | 662 |
| 295 | 20230724 | 134800 | 25585130900 | 38900 | 38950 | 39000 | 38900 | 1636 |
| 296 | 20230724 | 134700 | 25521402800 | 39000 | 38800 | 39000 | 38800 | 5622 |
| 297 | 20230724 | 134600 | 25302915350 | 38800 | 38850 | 38850 | 38800 | 622 |
| 298 | 20230724 | 134500 | 25278753700 | 38800 | 38750 | 38850 | 38750 | 1528 |
| 299 | 20230724 | 134400 | 25219461300 | 38750 | 38800 | 38800 | 38750 | 584 |
| 300 | 20230724 | 134300 | 25196815700 | 38850 | 38800 | 38850 | 38700 | 1584 |
| 301 | 20230724 | 134200 | 25135415600 | 38800 | 38800 | 38850 | 38700 | 4642 |
| 302 | 20230724 | 134100 | 24955430450 | 38800 | 38800 | 38850 | 38800 | 638 |
| 303 | 20230724 | 134000 | 24930669650 | 38750 | 38800 | 38800 | 38750 | 2348 |
| 304 | 20230724 | 133900 | 24839602350 | 38800 | 38900 | 38950 | 38800 | 4211 |
| 305 | 20230724 | 133800 | 24676006200 | 38950 | 39100 | 39100 | 38950 | 7160 |
| 306 | 20230724 | 133700 | 24396650650 | 39100 | 39150 | 39200 | 39050 | 5611 |
| 307 | 20230724 | 133600 | 24177027800 | 39100 | 39100 | 39150 | 39050 | 5743 |
| 308 | 20230724 | 133500 | 23952390650 | 39100 | 39100 | 39100 | 39050 | 5829 |
| 309 | 20230724 | 133400 | 23724721300 | 39050 | 39050 | 39100 | 39050 | 749 |
| 310 | 20230724 | 133300 | 23695465200 | 39050 | 39100 | 39100 | 39050 | 1140 |
| 311 | 20230724 | 133200 | 23650904900 | 39050 | 39100 | 39100 | 39050 | 756 |
| 312 | 20230724 | 133100 | 23621358950 | 39100 | 39050 | 39100 | 39050 | 3847 |
| 313 | 20230724 | 133000 | 23470994550 | 39050 | 39000 | 39050 | 39000 | 2011 |
| 314 | 20230724 | 132900 | 23392486350 | 39000 | 39050 | 39050 | 39000 | 1161 |
| 315 | 20230724 | 132800 | 23347151000 | 39050 | 39050 | 39100 | 39050 | 1463 |
| 316 | 20230724 | 132700 | 23290011800 | 39050 | 39000 | 39100 | 39000 | 4991 |
| 317 | 20230724 | 132600 | 23095123800 | 39000 | 39050 | 39050 | 39000 | 2322 |
| 318 | 20230724 | 132500 | 23004481050 | 39050 | 39000 | 39050 | 39000 | 1118 |
| 319 | 20230724 | 132400 | 22960857100 | 39000 | 39000 | 39050 | 39000 | 1132 |
| 320 | 20230724 | 132300 | 22916683350 | 39000 | 38900 | 39050 | 38900 | 4913 |
| 321 | 20230724 | 132200 | 22725177750 | 38900 | 38950 | 39000 | 38900 | 1197 |
| 322 | 20230724 | 132100 | 22678544400 | 39000 | 38950 | 39000 | 38900 | 793 |
| 323 | 20230724 | 132000 | 22647636050 | 38950 | 38900 | 39000 | 38900 | 5804 |
| 324 | 20230724 | 131900 | 22421531200 | 38900 | 38900 | 38950 | 38900 | 1442 |
| 325 | 20230724 | 131800 | 22365380400 | 38900 | 38900 | 38900 | 38850 | 974 |
| 326 | 20230724 | 131700 | 22327499300 | 38900 | 38700 | 38900 | 38700 | 4663 |
| 327 | 20230724 | 131600 | 22146268300 | 38800 | 38850 | 38850 | 38600 | 9234 |
| 328 | 20230724 | 131500 | 21788913550 | 38850 | 38850 | 38850 | 38800 | 323 |
| 329 | 20230724 | 131400 | 21776367300 | 38850 | 38750 | 38850 | 38750 | 332 |
| 330 | 20230724 | 131300 | 21763476900 | 38800 | 38850 | 38850 | 38800 | 660 |
| 331 | 20230724 | 131200 | 21737845600 | 38800 | 38800 | 38850 | 38750 | 377 |
| 332 | 20230724 | 131100 | 21723214750 | 38750 | 38850 | 38850 | 38750 | 2656 |
| 333 | 20230724 | 131000 | 21620137250 | 38800 | 38800 | 38850 | 38800 | 2187 |
| 334 | 20230724 | 130900 | 21535198350 | 38800 | 38750 | 38850 | 38750 | 828 |
| 335 | 20230724 | 130800 | 21503072850 | 38800 | 38800 | 38800 | 38750 | 303 |
| 336 | 20230724 | 130700 | 21491318550 | 38750 | 38850 | 38850 | 38750 | 1328 |
| 337 | 20230724 | 130600 | 21439785700 | 38850 | 38650 | 38850 | 38650 | 2980 |
| 338 | 20230724 | 130500 | 21324290700 | 38650 | 38700 | 38700 | 38650 | 338 |
| 339 | 20230724 | 130400 | 21311211850 | 38700 | 38650 | 38750 | 38650 | 1149 |
| 340 | 20230724 | 130300 | 21266747450 | 38650 | 38700 | 38700 | 38650 | 587 |
| 341 | 20230724 | 130200 | 21244043800 | 38700 | 38650 | 38700 | 38650 | 420 |
| 342 | 20230724 | 130100 | 21227804850 | 38650 | 38700 | 38700 | 38650 | 324 |
| 343 | 20230724 | 130000 | 21215267400 | 38700 | 38750 | 38750 | 38650 | 707 |
| 344 | 20230724 | 125900 | 21187899450 | 38750 | 38700 | 38750 | 38700 | 440 |
| 345 | 20230724 | 125800 | 21170853150 | 38700 | 38700 | 38750 | 38700 | 224 |
| 346 | 20230724 | 125700 | 21162178500 | 38700 | 38700 | 38750 | 38700 | 588 |
| 347 | 20230724 | 125600 | 21139412850 | 38700 | 38700 | 38750 | 38700 | 990 |
| 348 | 20230724 | 125500 | 21101067150 | 38750 | 38750 | 38750 | 38700 | 1135 |
| 349 | 20230724 | 125400 | 21057108300 | 38750 | 38700 | 38750 | 38700 | 568 |
| 350 | 20230724 | 125300 | 21035117550 | 38700 | 38650 | 38700 | 38650 | 838 |
| 351 | 20230724 | 125200 | 21002710650 | 38600 | 38600 | 38650 | 38600 | 437 |
| 352 | 20230724 | 125100 | 20985837950 | 38600 | 38650 | 38650 | 38600 | 195 |
| 353 | 20230724 | 125000 | 20978310550 | 38600 | 38650 | 38700 | 38600 | 357 |
| 354 | 20230724 | 124900 | 20964504500 | 38650 | 38600 | 38650 | 38550 | 1065 |
| 355 | 20230724 | 124800 | 20923389900 | 38650 | 38550 | 38650 | 38550 | 945 |
| 356 | 20230724 | 124700 | 20886913000 | 38550 | 38650 | 38650 | 38550 | 475 |
| 357 | 20230724 | 124600 | 20868578800 | 38600 | 38600 | 38650 | 38600 | 791 |
| 358 | 20230724 | 124500 | 20838032950 | 38600 | 38600 | 38650 | 38550 | 192 |
| 359 | 20230724 | 124400 | 20830621150 | 38600 | 38550 | 38650 | 38550 | 381 |
| 360 | 20230724 | 124300 | 20815919150 | 38550 | 38550 | 38650 | 38550 | 2750 |
| 361 | 20230724 | 124200 | 20709875550 | 38550 | 38550 | 38600 | 38450 | 3782 |
| 362 | 20230724 | 124100 | 20564294800 | 38500 | 38550 | 38600 | 38450 | 4027 |
| 363 | 20230724 | 124000 | 20409333050 | 38550 | 38500 | 38550 | 38500 | 253 |
| 364 | 20230724 | 123900 | 20399584150 | 38500 | 38550 | 38600 | 38500 | 3340 |
| 365 | 20230724 | 123800 | 20270910650 | 38550 | 38600 | 38600 | 38550 | 2287 |
| 366 | 20230724 | 123700 | 20182716350 | 38600 | 38600 | 38650 | 38600 | 175 |
| 367 | 20230724 | 123600 | 20175957100 | 38600 | 38700 | 38700 | 38600 | 3526 |
| 368 | 20230724 | 123500 | 20039765400 | 38700 | 38650 | 38750 | 38650 | 1342 |
| 369 | 20230724 | 123400 | 19987835500 | 38650 | 38650 | 38700 | 38650 | 156 |
| 370 | 20230724 | 123300 | 19981801500 | 38650 | 38650 | 38700 | 38650 | 347 |
| 371 | 20230724 | 123200 | 19968377400 | 38650 | 38700 | 38700 | 38650 | 499 |
| 372 | 20230724 | 123100 | 19949082250 | 38700 | 38650 | 38700 | 38650 | 204 |
| 373 | 20230724 | 123000 | 19941193800 | 38650 | 38700 | 38700 | 38650 | 697 |
| 374 | 20230724 | 122900 | 19914222700 | 38700 | 38650 | 38700 | 38650 | 475 |
| 375 | 20230724 | 122800 | 19895843250 | 38650 | 38650 | 38700 | 38600 | 169 |
| 376 | 20230724 | 122700 | 19889311900 | 38650 | 38650 | 38700 | 38600 | 360 |
| 377 | 20230724 | 122600 | 19875405700 | 38700 | 38650 | 38700 | 38650 | 430 |
| 378 | 20230724 | 122500 | 19858767950 | 38650 | 38650 | 38700 | 38650 | 203 |
| 379 | 20230724 | 122400 | 19850920100 | 38650 | 38600 | 38650 | 38600 | 243 |
| 380 | 20230724 | 122300 | 19841534400 | 38600 | 38650 | 38700 | 38600 | 987 |
| 381 | 20230724 | 122200 | 19803398650 | 38650 | 38650 | 38700 | 38600 | 671 |
| 382 | 20230724 | 122100 | 19777464950 | 38650 | 38600 | 38650 | 38600 | 591 |
| 383 | 20230724 | 122000 | 19754623600 | 38600 | 38650 | 38650 | 38600 | 335 |
| 384 | 20230724 | 121900 | 19741680100 | 38650 | 38600 | 38650 | 38600 | 534 |
| 385 | 20230724 | 121800 | 19721051100 | 38600 | 38600 | 38650 | 38600 | 202 |
| 386 | 20230724 | 121700 | 19713253400 | 38600 | 38650 | 38650 | 38600 | 216 |
| 387 | 20230724 | 121600 | 19704907800 | 38650 | 38650 | 38650 | 38600 | 287 |
| 388 | 20230724 | 121500 | 19693816100 | 38600 | 38650 | 38700 | 38600 | 276 |
| 389 | 20230724 | 121400 | 19683149500 | 38650 | 38650 | 38700 | 38650 | 135 |
| 390 | 20230724 | 121300 | 19677931250 | 38650 | 38650 | 38650 | 38600 | 880 |
| 391 | 20230724 | 121200 | 19643929000 | 38650 | 38650 | 38650 | 38600 | 26 |
| 392 | 20230724 | 121100 | 19642924550 | 38650 | 38650 | 38650 | 38600 | 236 |
| 393 | 20230724 | 121000 | 19633804900 | 38600 | 38650 | 38700 | 38600 | 872 |
| 394 | 20230724 | 120900 | 19600089800 | 38700 | 38700 | 38700 | 38600 | 689 |
| 395 | 20230724 | 120800 | 19573449300 | 38650 | 38650 | 38650 | 38650 | 347 |
| 396 | 20230724 | 120700 | 19560037750 | 38650 | 38600 | 38650 | 38600 | 1460 |
| 397 | 20230724 | 120600 | 19503617150 | 38600 | 38600 | 38650 | 38600 | 539 |
| 398 | 20230724 | 120500 | 19482793400 | 38600 | 38650 | 38650 | 38600 | 280 |
| 399 | 20230724 | 120400 | 19471974300 | 38600 | 38650 | 38650 | 38600 | 744 |
| 400 | 20230724 | 120300 | 19443220150 | 38650 | 38500 | 38650 | 38500 | 2918 |
| 401 | 20230724 | 120200 | 19330760100 | 38500 | 38500 | 38500 | 38450 | 143 |
| 402 | 20230724 | 120100 | 19325256400 | 38500 | 38450 | 38500 | 38450 | 688 |
| 403 | 20230724 | 120000 | 19298801650 | 38500 | 38450 | 38500 | 38400 | 671 |
| 404 | 20230724 | 115900 | 19273002600 | 38450 | 38450 | 38450 | 38400 | 944 |
| 405 | 20230724 | 115800 | 19236705900 | 38400 | 38450 | 38450 | 38400 | 335 |
| 406 | 20230724 | 115700 | 19223829200 | 38450 | 38450 | 38450 | 38400 | 272 |
| 407 | 20230724 | 115600 | 19213371650 | 38400 | 38400 | 38450 | 38400 | 1052 |
| 408 | 20230724 | 115500 | 19172934800 | 38400 | 38400 | 38450 | 38350 | 1503 |
| 409 | 20230724 | 115400 | 19115225800 | 38400 | 38450 | 38450 | 38400 | 67 |
| 410 | 20230724 | 115300 | 19112650450 | 38450 | 38400 | 38500 | 38400 | 1028 |
| 411 | 20230724 | 115200 | 19073124750 | 38400 | 38400 | 38500 | 38400 | 1403 |
| 412 | 20230724 | 115100 | 19019182450 | 38450 | 38400 | 38450 | 38400 | 843 |
| 413 | 20230724 | 115000 | 18986806100 | 38450 | 38500 | 38500 | 38400 | 624 |
| 414 | 20230724 | 114900 | 18962806100 | 38450 | 38450 | 38500 | 38400 | 1495 |
| 415 | 20230724 | 114800 | 18905366150 | 38500 | 38500 | 38500 | 38450 | 283 |
| 416 | 20230724 | 114700 | 18894475300 | 38500 | 38450 | 38500 | 38450 | 380 |
| 417 | 20230724 | 114600 | 18879860050 | 38500 | 38550 | 38550 | 38450 | 1994 |
| 418 | 20230724 | 114500 | 18803108700 | 38550 | 38450 | 38550 | 38400 | 2249 |
| 419 | 20230724 | 114400 | 18716570050 | 38400 | 38400 | 38450 | 38400 | 1465 |
| 420 | 20230724 | 114300 | 18660307200 | 38400 | 38400 | 38450 | 38400 | 1030 |
| 421 | 20230724 | 114200 | 18620744000 | 38400 | 38450 | 38450 | 38400 | 2409 |
| 422 | 20230724 | 114100 | 18528227500 | 38450 | 38500 | 38500 | 38450 | 3402 |
| 423 | 20230724 | 114000 | 18397406750 | 38500 | 38450 | 38500 | 38450 | 830 |
| 424 | 20230724 | 113900 | 18365466900 | 38450 | 38500 | 38500 | 38450 | 306 |
| 425 | 20230724 | 113800 | 18353695850 | 38500 | 38500 | 38550 | 38500 | 1175 |
| 426 | 20230724 | 113700 | 18308453850 | 38500 | 38550 | 38600 | 38500 | 1601 |
| 427 | 20230724 | 113600 | 18246704100 | 38600 | 38450 | 38600 | 38450 | 3454 |
| 428 | 20230724 | 113500 | 18113551750 | 38450 | 38500 | 38550 | 38450 | 1241 |
| 429 | 20230724 | 113400 | 18065808800 | 38500 | 38500 | 38550 | 38500 | 1672 |
| 430 | 20230724 | 113300 | 18001436450 | 38500 | 38550 | 38550 | 38500 | 883 |
| 431 | 20230724 | 113200 | 17967399900 | 38550 | 38550 | 38600 | 38550 | 704 |
| 432 | 20230724 | 113100 | 17940259800 | 38550 | 38650 | 38650 | 38550 | 506 |
| 433 | 20230724 | 113000 | 17920711100 | 38650 | 38700 | 38700 | 38650 | 1052 |
| 434 | 20230724 | 112900 | 17880032600 | 38700 | 38700 | 38750 | 38650 | 1721 |
| 435 | 20230724 | 112800 | 17813439150 | 38750 | 38550 | 38750 | 38550 | 6826 |
| 436 | 20230724 | 112700 | 17549401200 | 38550 | 38500 | 38600 | 38450 | 3542 |
| 437 | 20230724 | 112600 | 17412891500 | 38450 | 38450 | 38500 | 38450 | 934 |
| 438 | 20230724 | 112500 | 17376962650 | 38450 | 38500 | 38500 | 38450 | 673 |
| 439 | 20230724 | 112400 | 17351064350 | 38500 | 38500 | 38550 | 38450 | 1531 |
| 440 | 20230724 | 112300 | 17292086400 | 38450 | 38500 | 38500 | 38450 | 2413 |
| 441 | 20230724 | 112200 | 17199294950 | 38450 | 38500 | 38500 | 38450 | 654 |
| 442 | 20230724 | 112100 | 17174128100 | 38450 | 38500 | 38500 | 38450 | 371 |
| 443 | 20230724 | 112000 | 17159860800 | 38500 | 38500 | 38500 | 38450 | 601 |
| 444 | 20230724 | 111900 | 17136726800 | 38450 | 38450 | 38500 | 38450 | 1315 |
| 445 | 20230724 | 111800 | 17086140000 | 38450 | 38500 | 38550 | 38450 | 917 |
| 446 | 20230724 | 111700 | 17050831600 | 38500 | 38500 | 38550 | 38500 | 212 |
| 447 | 20230724 | 111600 | 17042668500 | 38500 | 38500 | 38550 | 38500 | 1653 |
| 448 | 20230724 | 111500 | 16979018700 | 38500 | 38550 | 38550 | 38500 | 447 |
| 449 | 20230724 | 111400 | 16961797750 | 38500 | 38500 | 38550 | 38500 | 440 |
| 450 | 20230724 | 111300 | 16944852750 | 38500 | 38500 | 38550 | 38450 | 915 |
| 451 | 20230724 | 111200 | 16909603600 | 38500 | 38450 | 38500 | 38450 | 1058 |
| 452 | 20230724 | 111100 | 16868888550 | 38450 | 38550 | 38550 | 38450 | 1179 |
| 453 | 20230724 | 111000 | 16823502050 | 38500 | 38500 | 38650 | 38500 | 8717 |
| 454 | 20230724 | 110900 | 16487662550 | 38500 | 38550 | 38750 | 38450 | 8568 |
| 455 | 20230724 | 110800 | 16157179900 | 38550 | 38500 | 38550 | 38500 | 2758 |
| 456 | 20230724 | 110700 | 16050956600 | 38500 | 38550 | 38550 | 38500 | 1745 |
| 457 | 20230724 | 110600 | 15983730900 | 38600 | 38600 | 38600 | 38550 | 1633 |
| 458 | 20230724 | 110500 | 15920754850 | 38550 | 38600 | 38600 | 38550 | 1490 |
| 459 | 20230724 | 110400 | 15863300200 | 38550 | 38600 | 38650 | 38550 | 1265 |
| 460 | 20230724 | 110300 | 15814473600 | 38600 | 38650 | 38650 | 38600 | 10563 |
| 461 | 20230724 | 110200 | 15406710850 | 38650 | 38700 | 38750 | 38650 | 2698 |
| 462 | 20230724 | 110100 | 15302357950 | 38750 | 38850 | 38850 | 38700 | 2100 |
| 463 | 20230724 | 110000 | 15220954600 | 38850 | 38800 | 38850 | 38750 | 497 |
| 464 | 20230724 | 105900 | 15201663550 | 38750 | 38750 | 38800 | 38750 | 80 |
| 465 | 20230724 | 105800 | 15198563350 | 38800 | 38800 | 38800 | 38750 | 562 |
| 466 | 20230724 | 105700 | 15176763450 | 38800 | 38750 | 38800 | 38750 | 251 |
| 467 | 20230724 | 105600 | 15167032750 | 38800 | 38750 | 38800 | 38700 | 1543 |
| 468 | 20230724 | 105500 | 15107232400 | 38800 | 38800 | 38800 | 38750 | 137 |
| 469 | 20230724 | 105400 | 15101921850 | 38800 | 38750 | 38800 | 38750 | 1337 |
| 470 | 20230724 | 105300 | 15050107600 | 38750 | 38800 | 38800 | 38750 | 1298 |
| 471 | 20230724 | 105200 | 14999753550 | 38800 | 38850 | 38850 | 38800 | 379 |
| 472 | 20230724 | 105100 | 14985044000 | 38800 | 38800 | 38850 | 38800 | 1298 |
| 473 | 20230724 | 105000 | 14934680600 | 38800 | 38850 | 38850 | 38800 | 472 |
| 474 | 20230724 | 104900 | 14916348600 | 38800 | 38900 | 38950 | 38800 | 4359 |
| 475 | 20230724 | 104800 | 14746978900 | 38900 | 38950 | 38950 | 38900 | 167 |
| 476 | 20230724 | 104700 | 14740477100 | 38950 | 39000 | 39000 | 38900 | 3110 |
| 477 | 20230724 | 104600 | 14619317700 | 39000 | 39000 | 39050 | 38950 | 1382 |
| 478 | 20230724 | 104500 | 14565406900 | 39000 | 39050 | 39050 | 39000 | 1543 |
| 479 | 20230724 | 104400 | 14505206300 | 39050 | 38900 | 39050 | 38900 | 5489 |
| 480 | 20230724 | 104300 | 14291312550 | 38900 | 38900 | 38950 | 38850 | 824 |
| 481 | 20230724 | 104200 | 14259241850 | 38900 | 38900 | 38950 | 38850 | 584 |
| 482 | 20230724 | 104100 | 14236539300 | 38900 | 39000 | 39000 | 38850 | 855 |
| 483 | 20230724 | 104000 | 14203291000 | 38900 | 38900 | 39000 | 38900 | 3129 |
| 484 | 20230724 | 103900 | 14081425250 | 38950 | 38900 | 38950 | 38900 | 1711 |
| 485 | 20230724 | 103800 | 14014862750 | 38900 | 38950 | 38950 | 38900 | 3953 |
| 486 | 20230724 | 103700 | 13861087400 | 38950 | 38950 | 39000 | 38900 | 1519 |
| 487 | 20230724 | 103600 | 13801919000 | 39000 | 39000 | 39000 | 38950 | 1060 |
| 488 | 20230724 | 103500 | 13760616050 | 39000 | 38950 | 39000 | 38950 | 315 |
| 489 | 20230724 | 103400 | 13748339950 | 38950 | 38950 | 39000 | 38950 | 174 |
| 490 | 20230724 | 103300 | 13741554450 | 39000 | 38950 | 39000 | 38950 | 685 |
| 491 | 20230724 | 103200 | 13714855950 | 38950 | 38900 | 38950 | 38900 | 2579 |
| 492 | 20230724 | 103100 | 13614460450 | 38900 | 38900 | 38950 | 38900 | 181 |
| 493 | 20230724 | 103000 | 13607417300 | 38900 | 38950 | 39000 | 38900 | 1450 |
| 494 | 20230724 | 102900 | 13550945950 | 39000 | 38950 | 39000 | 38950 | 448 |
| 495 | 20230724 | 102800 | 13533484700 | 38950 | 38900 | 38950 | 38850 | 3004 |
| 496 | 20230724 | 102700 | 13416551550 | 38900 | 38900 | 38950 | 38900 | 1311 |
| 497 | 20230724 | 102600 | 13365551650 | 38900 | 38750 | 38900 | 38700 | 4588 |
| 498 | 20230724 | 102500 | 13187671150 | 38750 | 38750 | 38750 | 38650 | 4714 |
| 499 | 20230724 | 102400 | 13005381050 | 38750 | 38750 | 38750 | 38650 | 1673 |
| 500 | 20230724 | 102300 | 12940700200 | 38650 | 38700 | 38750 | 38650 | 2944 |
| 501 | 20230724 | 102200 | 12826790300 | 38700 | 38750 | 38750 | 38650 | 2247 |
| 502 | 20230724 | 102100 | 12739827550 | 38750 | 38750 | 38800 | 38750 | 1636 |
| 503 | 20230724 | 102000 | 12676425050 | 38750 | 38750 | 38750 | 38700 | 766 |
| 504 | 20230724 | 101900 | 12646745550 | 38700 | 38750 | 38750 | 38700 | 1848 |
| 505 | 20230724 | 101800 | 12575216300 | 38750 | 38750 | 38800 | 38750 | 1421 |
| 506 | 20230724 | 101700 | 12520125500 | 38750 | 38800 | 38800 | 38700 | 1208 |
| 507 | 20230724 | 101600 | 12473308800 | 38750 | 38800 | 38800 | 38750 | 1274 |
| 508 | 20230724 | 101500 | 12423903600 | 38800 | 38900 | 38950 | 38800 | 3191 |
| 509 | 20230724 | 101400 | 12299994350 | 38900 | 39050 | 39050 | 38900 | 3356 |
| 510 | 20230724 | 101300 | 12169313650 | 39050 | 39000 | 39100 | 39000 | 4296 |
| 511 | 20230724 | 101200 | 12001556800 | 39000 | 39050 | 39050 | 39000 | 2329 |
| 512 | 20230724 | 101100 | 11910707900 | 39000 | 39050 | 39100 | 39000 | 2058 |
| 513 | 20230724 | 101000 | 11830327700 | 39000 | 38950 | 39000 | 38900 | 6047 |
| 514 | 20230724 | 100900 | 11594556000 | 38950 | 38950 | 39000 | 38950 | 3499 |
| 515 | 20230724 | 100800 | 11458268800 | 38950 | 39000 | 39100 | 38950 | 6145 |
| 516 | 20230724 | 100700 | 11218362200 | 39000 | 38900 | 39050 | 38900 | 9941 |
| 517 | 20230724 | 100600 | 10831017650 | 38900 | 38850 | 38950 | 38850 | 3589 |
| 518 | 20230724 | 100500 | 10691406500 | 38900 | 38900 | 38950 | 38850 | 3234 |
| 519 | 20230724 | 100400 | 10565603700 | 38850 | 38850 | 38950 | 38850 | 5463 |
| 520 | 20230724 | 100300 | 10353107000 | 38900 | 38800 | 38900 | 38800 | 1123 |
| 521 | 20230724 | 100200 | 10309433000 | 38850 | 38850 | 38850 | 38800 | 2259 |
| 522 | 20230724 | 100100 | 10221677950 | 38850 | 38800 | 38850 | 38800 | 4332 |
| 523 | 20230724 | 100000 | 10053513300 | 38800 | 38750 | 38800 | 38750 | 1205 |
| 524 | 20230724 | 095900 | 10006774850 | 38750 | 38750 | 38750 | 38700 | 1786 |
| 525 | 20230724 | 095800 | 9937598750 | 38750 | 38750 | 38800 | 38750 | 421 |
| 526 | 20230724 | 095700 | 9921284750 | 38750 | 38750 | 38750 | 38700 | 1925 |
| 527 | 20230724 | 095600 | 9846693500 | 38750 | 38800 | 38800 | 38650 | 2650 |
| 528 | 20230724 | 095500 | 9744021600 | 38800 | 38700 | 38800 | 38600 | 2888 |
| 529 | 20230724 | 095400 | 9632170800 | 38700 | 38700 | 38750 | 38650 | 801 |
| 530 | 20230724 | 095300 | 9601191350 | 38700 | 38700 | 38750 | 38600 | 2379 |
| 531 | 20230724 | 095200 | 9509083550 | 38650 | 38700 | 38750 | 38650 | 1636 |
| 532 | 20230724 | 095100 | 9445792700 | 38700 | 38650 | 38700 | 38600 | 2390 |
| 533 | 20230724 | 095000 | 9353340450 | 38650 | 38650 | 38700 | 38600 | 1195 |
| 534 | 20230724 | 094900 | 9307157600 | 38650 | 38600 | 38650 | 38600 | 492 |
| 535 | 20230724 | 094800 | 9288162150 | 38600 | 38750 | 38800 | 38600 | 7773 |
| 536 | 20230724 | 094700 | 8987318000 | 38700 | 38700 | 38750 | 38650 | 1958 |
| 537 | 20230724 | 094600 | 8911544050 | 38700 | 38800 | 38850 | 38650 | 4983 |
| 538 | 20230724 | 094500 | 8718540750 | 38800 | 38700 | 38850 | 38700 | 5012 |
| 539 | 20230724 | 094400 | 8524250400 | 38650 | 38650 | 38700 | 38650 | 2073 |
| 540 | 20230724 | 094300 | 8444112550 | 38700 | 38700 | 38700 | 38650 | 282 |
| 541 | 20230724 | 094200 | 8433202950 | 38700 | 38700 | 38750 | 38650 | 810 |
| 542 | 20230724 | 094100 | 8401855950 | 38700 | 38650 | 38750 | 38600 | 2918 |
| 543 | 20230724 | 094000 | 8289020450 | 38650 | 38700 | 38750 | 38600 | 2110 |
| 544 | 20230724 | 093900 | 8207443150 | 38750 | 38700 | 38750 | 38700 | 1723 |
| 545 | 20230724 | 093800 | 8140739400 | 38700 | 38700 | 38750 | 38700 | 994 |
| 546 | 20230724 | 093700 | 8102259450 | 38700 | 38750 | 38750 | 38700 | 772 |
| 547 | 20230724 | 093600 | 8072382350 | 38750 | 38750 | 38800 | 38650 | 3454 |
| 548 | 20230724 | 093500 | 7938594500 | 38750 | 38750 | 38800 | 38750 | 1686 |
| 549 | 20230724 | 093400 | 7873231750 | 38800 | 38800 | 38800 | 38700 | 2361 |
| 550 | 20230724 | 093300 | 7781748550 | 38750 | 38900 | 38950 | 38750 | 7315 |
| 551 | 20230724 | 093200 | 7497485300 | 38900 | 38850 | 38900 | 38800 | 13107 |
| 552 | 20230724 | 093100 | 6988058600 | 38800 | 38550 | 38850 | 38550 | 8416 |
| 553 | 20230724 | 093000 | 6662176300 | 38550 | 38500 | 38600 | 38500 | 2985 |
| 554 | 20230724 | 092900 | 6547110700 | 38500 | 38500 | 38550 | 38500 | 3051 |
| 555 | 20230724 | 092800 | 6429580500 | 38500 | 38550 | 38600 | 38450 | 7379 |
| 556 | 20230724 | 092700 | 6145285650 | 38550 | 38500 | 38550 | 38500 | 1583 |
| 557 | 20230724 | 092600 | 6084319700 | 38500 | 38550 | 38550 | 38450 | 7004 |
| 558 | 20230724 | 092500 | 5814578600 | 38550 | 38550 | 38650 | 38500 | 8552 |
| 559 | 20230724 | 092400 | 5484636900 | 38500 | 38450 | 38550 | 38400 | 3200 |
| 560 | 20230724 | 092300 | 5361484250 | 38450 | 38350 | 38450 | 38300 | 3977 |
| 561 | 20230724 | 092200 | 5208830500 | 38350 | 38300 | 38350 | 38300 | 1649 |
| 562 | 20230724 | 092100 | 5145655250 | 38300 | 38350 | 38350 | 38250 | 2321 |
| 563 | 20230724 | 092000 | 5056759500 | 38350 | 38200 | 38400 | 38200 | 12394 |
| 564 | 20230724 | 091900 | 4582079700 | 38200 | 38250 | 38250 | 38200 | 1480 |
| 565 | 20230724 | 091800 | 4525521550 | 38250 | 38300 | 38300 | 38200 | 3723 |
| 566 | 20230724 | 091700 | 4383058550 | 38300 | 38400 | 38400 | 38300 | 3231 |
| 567 | 20230724 | 091600 | 4259243200 | 38400 | 38450 | 38450 | 38350 | 4834 |
| 568 | 20230724 | 091500 | 4073664200 | 38450 | 38350 | 38450 | 38350 | 2524 |
| 569 | 20230724 | 091400 | 3976765200 | 38350 | 38400 | 38400 | 38300 | 1855 |
| 570 | 20230724 | 091300 | 3905643450 | 38400 | 38500 | 38500 | 38300 | 7879 |
| 571 | 20230724 | 091200 | 3603114650 | 38500 | 38450 | 38550 | 38400 | 6519 |
| 572 | 20230724 | 091100 | 3352135900 | 38500 | 38150 | 38500 | 38100 | 6115 |
| 573 | 20230724 | 091000 | 3117563550 | 38100 | 38150 | 38200 | 38100 | 4766 |
| 574 | 20230724 | 090900 | 2935678650 | 38150 | 38200 | 38200 | 38150 | 1867 |
| 575 | 20230724 | 090800 | 2864411250 | 38200 | 38150 | 38200 | 38100 | 6242 |
| 576 | 20230724 | 090700 | 2626271050 | 38150 | 38200 | 38300 | 38100 | 5597 |
| 577 | 20230724 | 090600 | 2412435200 | 38200 | 38300 | 38350 | 38100 | 5579 |
| 578 | 20230724 | 090500 | 2199173400 | 38300 | 38350 | 38400 | 38300 | 4996 |
| 579 | 20230724 | 090400 | 2007669700 | 38350 | 38350 | 38450 | 38150 | 3903 |
| 580 | 20230724 | 090300 | 1857984950 | 38400 | 38250 | 38400 | 38000 | 8320 |
| 581 | 20230724 | 090200 | 1539662750 | 38300 | 38350 | 38500 | 38250 | 6460 |
| 582 | 20230724 | 090100 | 1291924200 | 38350 | 38350 | 38400 | 38250 | 7919 |
| 583 | 20230724 | 090000 | 988230200 | 38350 | 37900 | 38350 | 37900 | 25387 |