34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 3 | 20230724 | 191000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230724 | 190900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230724 | 190800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230724 | 190700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230724 | 190600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230724 | 190500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230724 | 190400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230724 | 190300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230724 | 190200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230724 | 190100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230724 | 190000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230724 | 185900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230724 | 185800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230724 | 185700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230724 | 185600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230724 | 185500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230724 | 185400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230724 | 185300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230724 | 185200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230724 | 185100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230724 | 185000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230724 | 184900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230724 | 184800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230724 | 184700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230724 | 184600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230724 | 184500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230724 | 184400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230724 | 184300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230724 | 184200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230724 | 184100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 33 | 20230724 | 184000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230724 | 183900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230724 | 183800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230724 | 183700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230724 | 183600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230724 | 183500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230724 | 183400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230724 | 183300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230724 | 183200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230724 | 183100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230724 | 183000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230724 | 182900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230724 | 182800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230724 | 182700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230724 | 182600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230724 | 182500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230724 | 182400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230724 | 182300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230724 | 182200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230724 | 182100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230724 | 182000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230724 | 181900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230724 | 181800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230724 | 181700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230724 | 181600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230724 | 181500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230724 | 181400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230724 | 181300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230724 | 181200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230724 | 181100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 63 | 20230724 | 181000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230724 | 180900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230724 | 180800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230724 | 180700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230724 | 180600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230724 | 180500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230724 | 180400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230724 | 180300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230724 | 180200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230724 | 180100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230724 | 180000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230724 | 175900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230724 | 175800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230724 | 175700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230724 | 175600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230724 | 175500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230724 | 175400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230724 | 175300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230724 | 175200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230724 | 175100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230724 | 175000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230724 | 174900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230724 | 174800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230724 | 174700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230724 | 174600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230724 | 174500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230724 | 174400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230724 | 174300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230724 | 174200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230724 | 174100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 93 | 20230724 | 174000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230724 | 173900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230724 | 173800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230724 | 173700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230724 | 173600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230724 | 173500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230724 | 173400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230724 | 173300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230724 | 173200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230724 | 173100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230724 | 173000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230724 | 172900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230724 | 172800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230724 | 172700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230724 | 172600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230724 | 172500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230724 | 172400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230724 | 172300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230724 | 172200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230724 | 172100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230724 | 172000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230724 | 171900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230724 | 171800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230724 | 171700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230724 | 171600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230724 | 171500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230724 | 171400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230724 | 171300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230724 | 171200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230724 | 171100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 123 | 20230724 | 171000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230724 | 170900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230724 | 170800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230724 | 170700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230724 | 170600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230724 | 170500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230724 | 170400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230724 | 170300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230724 | 170200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230724 | 170100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230724 | 170000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230724 | 165900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230724 | 165800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230724 | 165700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230724 | 165600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230724 | 165500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230724 | 165400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230724 | 165300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230724 | 165200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230724 | 165100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230724 | 165000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230724 | 164900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230724 | 164800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230724 | 164700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230724 | 164600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230724 | 164500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230724 | 164400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230724 | 164300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230724 | 164200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230724 | 164100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 153 | 20230724 | 164000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230724 | 163900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230724 | 163800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230724 | 163700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230724 | 163600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230724 | 163500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230724 | 163400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230724 | 163300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230724 | 163200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230724 | 163100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230724 | 163000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230724 | 162900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230724 | 162800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230724 | 162700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230724 | 162600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230724 | 162500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230724 | 162400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230724 | 162300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230724 | 162200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230724 | 162100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230724 | 162000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230724 | 161900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230724 | 161800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230724 | 161700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230724 | 161600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230724 | 161500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230724 | 161400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230724 | 161300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230724 | 161200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230724 | 161100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 183 | 20230724 | 161000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230724 | 160900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230724 | 160800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230724 | 160700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230724 | 160600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230724 | 160500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230724 | 160400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230724 | 160300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230724 | 160200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230724 | 160100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230724 | 160000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230724 | 155900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230724 | 155800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230724 | 155700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230724 | 155600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230724 | 155500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230724 | 155400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230724 | 155300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230724 | 155200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230724 | 155100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230724 | 155000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230724 | 154900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230724 | 154800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230724 | 154700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230724 | 154600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230724 | 154500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230724 | 154400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230724 | 154300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230724 | 154200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230724 | 154100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 213 | 20230724 | 154000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230724 | 153900 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230724 | 153800 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230724 | 153700 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230724 | 153600 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230724 | 153500 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230724 | 153400 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230724 | 153300 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230724 | 153200 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230724 | 153100 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230724 | 153000 | 41940235000 | 27900 | 27900 | 27900 | 27900 | 17101 |
| 224 | 20230724 | 152900 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230724 | 152800 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230724 | 152700 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20230724 | 152600 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230724 | 152500 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230724 | 152400 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230724 | 152300 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230724 | 152200 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230724 | 152100 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230724 | 152000 | 41463117100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230724 | 151900 | 41463117100 | 27950 | 27950 | 27950 | 27900 | 1059 |
| 235 | 20230724 | 151800 | 41433531850 | 27900 | 27900 | 27950 | 27850 | 1813 |
| 236 | 20230724 | 151700 | 41382924250 | 27950 | 28000 | 28000 | 27900 | 7545 |
| 237 | 20230724 | 151600 | 41171737850 | 27950 | 28000 | 28000 | 27800 | 3872 |
| 238 | 20230724 | 151500 | 41063607350 | 28000 | 27900 | 28000 | 27900 | 2134 |
| 239 | 20230724 | 151400 | 41003909300 | 27900 | 27900 | 28000 | 27900 | 7549 |
| 240 | 20230724 | 151300 | 40792875550 | 27850 | 27850 | 27950 | 27850 | 1523 |
| 241 | 20230724 | 151200 | 40750369000 | 27900 | 27900 | 27950 | 27800 | 2250 |
| 242 | 20230724 | 151100 | 40687588100 | 27850 | 27900 | 28000 | 27800 | 8426 |
| 243 | 20230724 | 151000 | 40452349900 | 27900 | 28000 | 28000 | 27850 | 11366 |
| 244 | 20230724 | 150900 | 40134626600 | 27950 | 28000 | 28000 | 27950 | 1676 |
| 245 | 20230724 | 150800 | 40087704900 | 28000 | 27950 | 28000 | 27900 | 12127 |
| 246 | 20230724 | 150700 | 39748340950 | 27950 | 27950 | 28000 | 27850 | 5697 |
| 247 | 20230724 | 150600 | 39589143800 | 27900 | 27950 | 28000 | 27900 | 1976 |
| 248 | 20230724 | 150500 | 39533939700 | 28000 | 27900 | 28000 | 27900 | 9238 |
| 249 | 20230724 | 150400 | 39275442600 | 27900 | 27950 | 27950 | 27900 | 1671 |
| 250 | 20230724 | 150300 | 39228772100 | 27900 | 27950 | 27950 | 27900 | 1517 |
| 251 | 20230724 | 150200 | 39186373650 | 27950 | 27900 | 27950 | 27850 | 8089 |
| 252 | 20230724 | 150100 | 38960395700 | 27950 | 27950 | 27950 | 27900 | 1309 |
| 253 | 20230724 | 150000 | 38923838700 | 27900 | 27850 | 27950 | 27850 | 1781 |
| 254 | 20230724 | 145900 | 38874145350 | 27900 | 27800 | 27950 | 27800 | 7306 |
| 255 | 20230724 | 145800 | 38670226100 | 27800 | 27850 | 27850 | 27800 | 2739 |
| 256 | 20230724 | 145700 | 38593972200 | 27850 | 27850 | 27950 | 27800 | 1946 |
| 257 | 20230724 | 145600 | 38539699050 | 27850 | 27700 | 27950 | 27700 | 8116 |
| 258 | 20230724 | 145500 | 38313771600 | 27750 | 27800 | 27800 | 27700 | 1283 |
| 259 | 20230724 | 145400 | 38278155250 | 27800 | 27800 | 27800 | 27750 | 1139 |
| 260 | 20230724 | 145300 | 38246527000 | 27800 | 27750 | 27850 | 27700 | 8061 |
| 261 | 20230724 | 145200 | 38022367550 | 27750 | 27700 | 27800 | 27700 | 3149 |
| 262 | 20230724 | 145100 | 37935002350 | 27750 | 27800 | 27800 | 27700 | 2835 |
| 263 | 20230724 | 145000 | 37856216650 | 27800 | 27700 | 27850 | 27700 | 6962 |
| 264 | 20230724 | 144900 | 37662618950 | 27700 | 27750 | 27800 | 27700 | 2410 |
| 265 | 20230724 | 144800 | 37595732650 | 27750 | 27750 | 27750 | 27700 | 2252 |
| 266 | 20230724 | 144700 | 37533278900 | 27750 | 27650 | 27800 | 27650 | 8587 |
| 267 | 20230724 | 144600 | 37294872600 | 27700 | 27650 | 27700 | 27650 | 662 |
| 268 | 20230724 | 144500 | 37276545100 | 27650 | 27650 | 27700 | 27650 | 904 |
| 269 | 20230724 | 144400 | 37251507550 | 27700 | 27700 | 27800 | 27700 | 9843 |
| 270 | 20230724 | 144300 | 36978364550 | 27750 | 27700 | 27750 | 27650 | 2285 |
| 271 | 20230724 | 144200 | 36915042550 | 27700 | 27700 | 27700 | 27650 | 4917 |
| 272 | 20230724 | 144100 | 36778853000 | 27700 | 27650 | 27700 | 27600 | 7341 |
| 273 | 20230724 | 144000 | 36575854100 | 27600 | 27650 | 27650 | 27600 | 784 |
| 274 | 20230724 | 143900 | 36554192250 | 27650 | 27550 | 27650 | 27550 | 2100 |
| 275 | 20230724 | 143800 | 36496241200 | 27600 | 27550 | 27650 | 27550 | 9180 |
| 276 | 20230724 | 143700 | 36242954600 | 27550 | 27600 | 27600 | 27550 | 1623 |
| 277 | 20230724 | 143600 | 36198162050 | 27550 | 27500 | 27600 | 27500 | 7807 |
| 278 | 20230724 | 143500 | 35983028550 | 27500 | 27500 | 27550 | 27500 | 2104 |
| 279 | 20230724 | 143400 | 35925162700 | 27500 | 27450 | 27500 | 27450 | 510 |
| 280 | 20230724 | 143300 | 35911143550 | 27450 | 27550 | 27550 | 27450 | 2750 |
| 281 | 20230724 | 143200 | 35835513800 | 27550 | 27500 | 27550 | 27500 | 3173 |
| 282 | 20230724 | 143100 | 35748182700 | 27550 | 27400 | 27550 | 27400 | 14531 |
| 283 | 20230724 | 143000 | 35349017150 | 27400 | 27450 | 27450 | 27400 | 3668 |
| 284 | 20230724 | 142900 | 35248472800 | 27400 | 27450 | 27500 | 27400 | 2467 |
| 285 | 20230724 | 142800 | 35180746950 | 27500 | 27500 | 27500 | 27450 | 473 |
| 286 | 20230724 | 142700 | 35167740950 | 27500 | 27500 | 27500 | 27450 | 4006 |
| 287 | 20230724 | 142600 | 35057602450 | 27450 | 27450 | 27500 | 27450 | 1399 |
| 288 | 20230724 | 142500 | 35019172250 | 27450 | 27500 | 27500 | 27400 | 2262 |
| 289 | 20230724 | 142400 | 34957063650 | 27450 | 27300 | 27500 | 27250 | 11962 |
| 290 | 20230724 | 142300 | 34629416550 | 27300 | 27300 | 27300 | 27250 | 2078 |
| 291 | 20230724 | 142200 | 34572692600 | 27300 | 27300 | 27300 | 27250 | 1642 |
| 292 | 20230724 | 142100 | 34527887700 | 27300 | 27250 | 27350 | 27250 | 4318 |
| 293 | 20230724 | 142000 | 34410117350 | 27250 | 27250 | 27300 | 27200 | 2295 |
| 294 | 20230724 | 141900 | 34347560400 | 27250 | 27250 | 27300 | 27200 | 2559 |
| 295 | 20230724 | 141800 | 34277813400 | 27250 | 27200 | 27250 | 27200 | 1842 |
| 296 | 20230724 | 141700 | 34227633950 | 27250 | 27200 | 27250 | 27150 | 1444 |
| 297 | 20230724 | 141600 | 34188342400 | 27150 | 27150 | 27200 | 27150 | 820 |
| 298 | 20230724 | 141500 | 34166046650 | 27200 | 27000 | 27200 | 27000 | 5361 |
| 299 | 20230724 | 141400 | 34020869250 | 27050 | 26900 | 27050 | 26900 | 5576 |
| 300 | 20230724 | 141300 | 33870542150 | 26900 | 27000 | 27000 | 26850 | 2231 |
| 301 | 20230724 | 141200 | 33810454200 | 27050 | 27000 | 27100 | 26950 | 6454 |
| 302 | 20230724 | 141100 | 33636157250 | 27000 | 27050 | 27100 | 26950 | 3021 |
| 303 | 20230724 | 141000 | 33554482550 | 27050 | 27050 | 27050 | 27050 | 623 |
| 304 | 20230724 | 140900 | 33537630400 | 27050 | 26950 | 27050 | 26950 | 790 |
| 305 | 20230724 | 140800 | 33516275850 | 27000 | 27000 | 27050 | 26950 | 5737 |
| 306 | 20230724 | 140700 | 33361392800 | 27000 | 26950 | 27000 | 26950 | 3116 |
| 307 | 20230724 | 140600 | 33277282150 | 27000 | 26900 | 27000 | 26900 | 1205 |
| 308 | 20230724 | 140500 | 33244768600 | 26950 | 26850 | 27000 | 26850 | 6378 |
| 309 | 20230724 | 140400 | 33073005950 | 26850 | 26850 | 26900 | 26800 | 2340 |
| 310 | 20230724 | 140300 | 33010151300 | 26850 | 26800 | 26900 | 26800 | 3583 |
| 311 | 20230724 | 140200 | 32914066100 | 26750 | 26800 | 26800 | 26750 | 1110 |
| 312 | 20230724 | 140100 | 32884350700 | 26750 | 26800 | 26800 | 26750 | 168 |
| 313 | 20230724 | 140000 | 32879853650 | 26750 | 26750 | 26800 | 26750 | 866 |
| 314 | 20230724 | 135900 | 32856673950 | 26750 | 26750 | 26800 | 26750 | 957 |
| 315 | 20230724 | 135800 | 32831056300 | 26800 | 26800 | 26850 | 26750 | 1206 |
| 316 | 20230724 | 135700 | 32798736100 | 26800 | 26800 | 26800 | 26750 | 1386 |
| 317 | 20230724 | 135600 | 32761608100 | 26750 | 26750 | 26800 | 26750 | 401 |
| 318 | 20230724 | 135500 | 32750871600 | 26750 | 26800 | 26800 | 26750 | 2631 |
| 319 | 20230724 | 135400 | 32680481650 | 26800 | 26750 | 26800 | 26750 | 1878 |
| 320 | 20230724 | 135300 | 32630180900 | 26700 | 26750 | 26800 | 26700 | 516 |
| 321 | 20230724 | 135200 | 32616384200 | 26800 | 26750 | 26800 | 26750 | 687 |
| 322 | 20230724 | 135100 | 32597998350 | 26750 | 26800 | 26800 | 26750 | 1835 |
| 323 | 20230724 | 135000 | 32548851250 | 26750 | 26800 | 26800 | 26750 | 1287 |
| 324 | 20230724 | 134900 | 32514417700 | 26800 | 26850 | 26850 | 26750 | 3082 |
| 325 | 20230724 | 134800 | 32431794200 | 26900 | 26800 | 26900 | 26800 | 3188 |
| 326 | 20230724 | 134700 | 32346283650 | 26800 | 26700 | 26850 | 26700 | 2467 |
| 327 | 20230724 | 134600 | 32280179850 | 26750 | 26650 | 26800 | 26650 | 2430 |
| 328 | 20230724 | 134500 | 32215162150 | 26650 | 26800 | 26800 | 26650 | 2864 |
| 329 | 20230724 | 134400 | 32138630350 | 26750 | 26850 | 26900 | 26750 | 1558 |
| 330 | 20230724 | 134300 | 32096861250 | 26850 | 26900 | 26900 | 26800 | 935 |
| 331 | 20230724 | 134200 | 32071747600 | 26850 | 26900 | 26900 | 26800 | 1392 |
| 332 | 20230724 | 134100 | 32034393200 | 26900 | 26850 | 26900 | 26800 | 1215 |
| 333 | 20230724 | 134000 | 32001762200 | 26800 | 26800 | 26850 | 26800 | 463 |
| 334 | 20230724 | 133900 | 31989350000 | 26800 | 26850 | 26900 | 26800 | 1995 |
| 335 | 20230724 | 133800 | 31935816550 | 26850 | 26850 | 26900 | 26850 | 893 |
| 336 | 20230724 | 133700 | 31911820750 | 26850 | 27000 | 27000 | 26800 | 1652 |
| 337 | 20230724 | 133600 | 31867345950 | 27000 | 26950 | 27000 | 26900 | 876 |
| 338 | 20230724 | 133500 | 31843728150 | 26950 | 26850 | 26950 | 26850 | 475 |
| 339 | 20230724 | 133400 | 31830940550 | 27000 | 26950 | 27000 | 26850 | 1103 |
| 340 | 20230724 | 133300 | 31801232700 | 27000 | 27000 | 27000 | 26950 | 2983 |
| 341 | 20230724 | 133200 | 31720721200 | 27000 | 26850 | 27000 | 26850 | 2489 |
| 342 | 20230724 | 133100 | 31653714500 | 26850 | 26800 | 26950 | 26800 | 1493 |
| 343 | 20230724 | 133000 | 31613640600 | 26750 | 26650 | 26800 | 26650 | 589 |
| 344 | 20230724 | 132900 | 31597891650 | 26600 | 26600 | 26700 | 26600 | 5681 |
| 345 | 20230724 | 132800 | 31446434350 | 26650 | 26750 | 26750 | 26650 | 1905 |
| 346 | 20230724 | 132700 | 31395593100 | 26750 | 26700 | 26800 | 26700 | 1288 |
| 347 | 20230724 | 132600 | 31361160050 | 26700 | 26700 | 26800 | 26700 | 1462 |
| 348 | 20230724 | 132500 | 31322062400 | 26750 | 26800 | 26800 | 26700 | 1298 |
| 349 | 20230724 | 132400 | 31287356100 | 26800 | 26800 | 26850 | 26750 | 1428 |
| 350 | 20230724 | 132300 | 31249119350 | 26800 | 26800 | 26900 | 26800 | 558 |
| 351 | 20230724 | 132200 | 31234147650 | 26800 | 26850 | 26850 | 26750 | 519 |
| 352 | 20230724 | 132100 | 31220244200 | 26800 | 26800 | 26900 | 26800 | 512 |
| 353 | 20230724 | 132000 | 31206505350 | 26850 | 26900 | 26900 | 26750 | 2344 |
| 354 | 20230724 | 131900 | 31143725000 | 26950 | 26900 | 26950 | 26850 | 1025 |
| 355 | 20230724 | 131800 | 31116155750 | 26900 | 26850 | 26950 | 26850 | 1271 |
| 356 | 20230724 | 131700 | 31081970700 | 26850 | 26800 | 26900 | 26700 | 2615 |
| 357 | 20230724 | 131600 | 31011974100 | 26850 | 26800 | 26850 | 26800 | 1290 |
| 358 | 20230724 | 131500 | 30977388600 | 26850 | 26850 | 26850 | 26800 | 480 |
| 359 | 20230724 | 131400 | 30964514100 | 26850 | 26950 | 26950 | 26850 | 937 |
| 360 | 20230724 | 131300 | 30939305200 | 26950 | 26800 | 26950 | 26800 | 988 |
| 361 | 20230724 | 131200 | 30912710300 | 26850 | 26800 | 26850 | 26750 | 2731 |
| 362 | 20230724 | 131100 | 30839503550 | 26850 | 26850 | 26900 | 26800 | 1089 |
| 363 | 20230724 | 131000 | 30810238950 | 26900 | 26900 | 26950 | 26900 | 1544 |
| 364 | 20230724 | 130900 | 30768702200 | 26900 | 26850 | 26900 | 26850 | 670 |
| 365 | 20230724 | 130800 | 30750702100 | 26850 | 26800 | 26900 | 26800 | 980 |
| 366 | 20230724 | 130700 | 30724392450 | 26750 | 26900 | 26900 | 26750 | 1405 |
| 367 | 20230724 | 130600 | 30686685650 | 26850 | 26900 | 26900 | 26850 | 998 |
| 368 | 20230724 | 130500 | 30659879850 | 26900 | 26900 | 26900 | 26850 | 870 |
| 369 | 20230724 | 130400 | 30636510000 | 26850 | 26850 | 26900 | 26850 | 1181 |
| 370 | 20230724 | 130300 | 30604753950 | 26850 | 26850 | 26900 | 26800 | 1537 |
| 371 | 20230724 | 130200 | 30563470400 | 26800 | 26750 | 26800 | 26750 | 985 |
| 372 | 20230724 | 130100 | 30537073850 | 26750 | 26800 | 26800 | 26750 | 1519 |
| 373 | 20230724 | 130000 | 30496396700 | 26800 | 26700 | 26800 | 26700 | 613 |
| 374 | 20230724 | 125900 | 30479989200 | 26750 | 26800 | 26850 | 26750 | 1613 |
| 375 | 20230724 | 125800 | 30436795300 | 26800 | 26800 | 26850 | 26800 | 714 |
| 376 | 20230724 | 125700 | 30417650050 | 26850 | 26850 | 26850 | 26750 | 2143 |
| 377 | 20230724 | 125600 | 30360228450 | 26850 | 26850 | 26850 | 26800 | 570 |
| 378 | 20230724 | 125500 | 30344940350 | 26800 | 26850 | 26850 | 26800 | 973 |
| 379 | 20230724 | 125400 | 30318831300 | 26850 | 26900 | 26900 | 26800 | 870 |
| 380 | 20230724 | 125300 | 30295483250 | 26900 | 26900 | 26950 | 26900 | 724 |
| 381 | 20230724 | 125200 | 30276004050 | 26900 | 26900 | 26950 | 26850 | 570 |
| 382 | 20230724 | 125100 | 30260661000 | 26900 | 26850 | 26900 | 26800 | 1289 |
| 383 | 20230724 | 125000 | 30226043850 | 26800 | 26900 | 26900 | 26800 | 1636 |
| 384 | 20230724 | 124900 | 30182130000 | 26850 | 26850 | 26900 | 26850 | 476 |
| 385 | 20230724 | 124800 | 30169342150 | 26850 | 26750 | 26850 | 26750 | 1424 |
| 386 | 20230724 | 124700 | 30131133900 | 26750 | 26800 | 26800 | 26750 | 697 |
| 387 | 20230724 | 124600 | 30112463500 | 26800 | 26750 | 26850 | 26750 | 717 |
| 388 | 20230724 | 124500 | 30093248250 | 26750 | 26700 | 26800 | 26700 | 1745 |
| 389 | 20230724 | 124400 | 30046563850 | 26700 | 26800 | 26800 | 26700 | 2366 |
| 390 | 20230724 | 124300 | 29983266000 | 26750 | 26800 | 26800 | 26750 | 2278 |
| 391 | 20230724 | 124200 | 29922243250 | 26800 | 26800 | 26850 | 26800 | 1185 |
| 392 | 20230724 | 124100 | 29890480200 | 26800 | 26850 | 26900 | 26800 | 2215 |
| 393 | 20230724 | 124000 | 29831024550 | 26850 | 26850 | 26900 | 26850 | 352 |
| 394 | 20230724 | 123900 | 29821567350 | 26850 | 26850 | 26900 | 26850 | 1294 |
| 395 | 20230724 | 123800 | 29786814750 | 26850 | 26950 | 26950 | 26850 | 1371 |
| 396 | 20230724 | 123700 | 29749936000 | 26950 | 27000 | 27000 | 26950 | 306 |
| 397 | 20230724 | 123600 | 29741687550 | 27000 | 27000 | 27000 | 26950 | 422 |
| 398 | 20230724 | 123500 | 29730303650 | 27000 | 27000 | 27050 | 26950 | 1685 |
| 399 | 20230724 | 123400 | 29684845150 | 27000 | 27000 | 27050 | 26950 | 1447 |
| 400 | 20230724 | 123300 | 29645773000 | 27000 | 27000 | 27000 | 26950 | 967 |
| 401 | 20230724 | 123200 | 29619669150 | 26950 | 26900 | 27000 | 26900 | 311 |
| 402 | 20230724 | 123100 | 29611286650 | 26950 | 27000 | 27000 | 26900 | 1482 |
| 403 | 20230724 | 123000 | 29571327100 | 27000 | 27000 | 27050 | 27000 | 1223 |
| 404 | 20230724 | 122900 | 29538299100 | 27000 | 27100 | 27100 | 27000 | 416 |
| 405 | 20230724 | 122800 | 29527050000 | 27050 | 27050 | 27050 | 27000 | 994 |
| 406 | 20230724 | 122700 | 29500173850 | 27050 | 26950 | 27050 | 26950 | 323 |
| 407 | 20230724 | 122600 | 29491459600 | 26950 | 27000 | 27050 | 26900 | 1809 |
| 408 | 20230724 | 122500 | 29442725050 | 27000 | 26950 | 27000 | 26950 | 1857 |
| 409 | 20230724 | 122400 | 29392646700 | 27000 | 26950 | 27000 | 26950 | 754 |
| 410 | 20230724 | 122300 | 29372307150 | 27000 | 27050 | 27050 | 26950 | 2645 |
| 411 | 20230724 | 122200 | 29300880850 | 27150 | 27250 | 27250 | 27100 | 2447 |
| 412 | 20230724 | 122100 | 29234448500 | 27200 | 27350 | 27350 | 27200 | 3783 |
| 413 | 20230724 | 122000 | 29131250050 | 27350 | 27300 | 27400 | 27300 | 673 |
| 414 | 20230724 | 121900 | 29112840350 | 27300 | 27400 | 27400 | 27300 | 2928 |
| 415 | 20230724 | 121800 | 29032757400 | 27350 | 27400 | 27400 | 27350 | 1964 |
| 416 | 20230724 | 121700 | 28978963950 | 27450 | 27400 | 27450 | 27400 | 438 |
| 417 | 20230724 | 121600 | 28966952900 | 27450 | 27350 | 27450 | 27350 | 2470 |
| 418 | 20230724 | 121500 | 28899256050 | 27400 | 27400 | 27400 | 27350 | 816 |
| 419 | 20230724 | 121400 | 28876920600 | 27400 | 27350 | 27400 | 27350 | 784 |
| 420 | 20230724 | 121300 | 28855456600 | 27400 | 27350 | 27400 | 27300 | 4173 |
| 421 | 20230724 | 121200 | 28741314250 | 27350 | 27350 | 27350 | 27300 | 1035 |
| 422 | 20230724 | 121100 | 28713035950 | 27300 | 27350 | 27350 | 27300 | 530 |
| 423 | 20230724 | 121000 | 28698555950 | 27300 | 27300 | 27350 | 27300 | 198 |
| 424 | 20230724 | 120900 | 28693144350 | 27300 | 27300 | 27350 | 27300 | 875 |
| 425 | 20230724 | 120800 | 28669246450 | 27300 | 27300 | 27300 | 27250 | 1950 |
| 426 | 20230724 | 120700 | 28616013200 | 27250 | 27300 | 27300 | 27250 | 618 |
| 427 | 20230724 | 120600 | 28599148900 | 27250 | 27300 | 27300 | 27250 | 3377 |
| 428 | 20230724 | 120500 | 28507033650 | 27300 | 27200 | 27300 | 27200 | 1892 |
| 429 | 20230724 | 120400 | 28455431850 | 27250 | 27300 | 27300 | 27200 | 381 |
| 430 | 20230724 | 120300 | 28445055450 | 27250 | 27200 | 27300 | 27200 | 1076 |
| 431 | 20230724 | 120200 | 28415735750 | 27200 | 27300 | 27300 | 27200 | 730 |
| 432 | 20230724 | 120100 | 28395850500 | 27250 | 27300 | 27300 | 27250 | 765 |
| 433 | 20230724 | 120000 | 28374990150 | 27300 | 27250 | 27300 | 27250 | 1350 |
| 434 | 20230724 | 115900 | 28338156450 | 27250 | 27250 | 27300 | 27200 | 1601 |
| 435 | 20230724 | 115800 | 28294497550 | 27250 | 27200 | 27300 | 27200 | 676 |
| 436 | 20230724 | 115700 | 28276093850 | 27200 | 27200 | 27200 | 27150 | 2915 |
| 437 | 20230724 | 115600 | 28196810650 | 27150 | 27150 | 27200 | 27150 | 909 |
| 438 | 20230724 | 115500 | 28172124900 | 27200 | 27200 | 27350 | 27150 | 5455 |
| 439 | 20230724 | 115400 | 28023329800 | 27250 | 27300 | 27300 | 27200 | 1366 |
| 440 | 20230724 | 115300 | 27986068500 | 27300 | 27150 | 27300 | 27150 | 5811 |
| 441 | 20230724 | 115200 | 27827891750 | 27150 | 27150 | 27200 | 27150 | 1028 |
| 442 | 20230724 | 115100 | 27799947650 | 27200 | 27150 | 27200 | 27050 | 2885 |
| 443 | 20230724 | 115000 | 27721654750 | 27100 | 27050 | 27150 | 27050 | 1847 |
| 444 | 20230724 | 114900 | 27671616850 | 27100 | 27150 | 27150 | 27100 | 607 |
| 445 | 20230724 | 114800 | 27655162150 | 27100 | 27050 | 27100 | 27050 | 869 |
| 446 | 20230724 | 114700 | 27631631600 | 27050 | 27150 | 27150 | 27050 | 529 |
| 447 | 20230724 | 114600 | 27617306800 | 27150 | 27100 | 27150 | 27100 | 980 |
| 448 | 20230724 | 114500 | 27590712350 | 27100 | 27150 | 27150 | 27100 | 899 |
| 449 | 20230724 | 114400 | 27566338150 | 27150 | 27050 | 27150 | 27000 | 902 |
| 450 | 20230724 | 114300 | 27541923950 | 27050 | 27050 | 27100 | 27050 | 1310 |
| 451 | 20230724 | 114200 | 27506476350 | 27100 | 27150 | 27150 | 27050 | 1778 |
| 452 | 20230724 | 114100 | 27458287750 | 27100 | 27000 | 27100 | 26950 | 2651 |
| 453 | 20230724 | 114000 | 27386550200 | 26950 | 27000 | 27100 | 26950 | 1383 |
| 454 | 20230724 | 113900 | 27349182650 | 27000 | 27050 | 27050 | 27000 | 1682 |
| 455 | 20230724 | 113800 | 27303736100 | 27050 | 26950 | 27100 | 26950 | 2651 |
| 456 | 20230724 | 113700 | 27232125850 | 26950 | 26950 | 27000 | 26950 | 456 |
| 457 | 20230724 | 113600 | 27219827250 | 27000 | 26950 | 27050 | 26900 | 921 |
| 458 | 20230724 | 113500 | 27194981350 | 26950 | 26900 | 26950 | 26850 | 2047 |
| 459 | 20230724 | 113400 | 27139864650 | 26900 | 27000 | 27050 | 26900 | 4225 |
| 460 | 20230724 | 113300 | 27026013250 | 27000 | 26950 | 27000 | 26950 | 786 |
| 461 | 20230724 | 113200 | 27004815950 | 26950 | 27050 | 27050 | 26950 | 721 |
| 462 | 20230724 | 113100 | 26985334500 | 27050 | 27000 | 27050 | 26950 | 635 |
| 463 | 20230724 | 113000 | 26968185500 | 26950 | 27050 | 27100 | 26950 | 828 |
| 464 | 20230724 | 112900 | 26945824600 | 27100 | 27050 | 27100 | 26950 | 2065 |
| 465 | 20230724 | 112800 | 26890030150 | 27100 | 27150 | 27150 | 27050 | 873 |
| 466 | 20230724 | 112700 | 26866381150 | 27100 | 27050 | 27100 | 27050 | 1316 |
| 467 | 20230724 | 112600 | 26830746200 | 27000 | 27000 | 27050 | 27000 | 1347 |
| 468 | 20230724 | 112500 | 26794375700 | 26950 | 26900 | 27000 | 26900 | 906 |
| 469 | 20230724 | 112400 | 26769952900 | 26900 | 27000 | 27000 | 26850 | 934 |
| 470 | 20230724 | 112300 | 26744805700 | 26950 | 27000 | 27000 | 26900 | 616 |
| 471 | 20230724 | 112200 | 26728209350 | 27000 | 26950 | 27000 | 26900 | 265 |
| 472 | 20230724 | 112100 | 26721067300 | 26900 | 26900 | 26950 | 26850 | 1265 |
| 473 | 20230724 | 112000 | 26687033750 | 26900 | 27000 | 27000 | 26900 | 764 |
| 474 | 20230724 | 111900 | 26666448850 | 27000 | 27000 | 27000 | 26950 | 323 |
| 475 | 20230724 | 111800 | 26657733000 | 26950 | 27000 | 27050 | 26950 | 897 |
| 476 | 20230724 | 111700 | 26633513750 | 27000 | 26950 | 27050 | 26900 | 1839 |
| 477 | 20230724 | 111600 | 26583937750 | 26950 | 26900 | 27000 | 26900 | 627 |
| 478 | 20230724 | 111500 | 26567045300 | 26900 | 26900 | 26950 | 26900 | 601 |
| 479 | 20230724 | 111400 | 26550869650 | 26950 | 26900 | 27000 | 26900 | 441 |
| 480 | 20230724 | 111300 | 26538996000 | 26900 | 26900 | 26950 | 26850 | 729 |
| 481 | 20230724 | 111200 | 26519373400 | 26850 | 26950 | 26950 | 26800 | 1619 |
| 482 | 20230724 | 111100 | 26475871950 | 26950 | 27050 | 27100 | 26950 | 1259 |
| 483 | 20230724 | 111000 | 26441909350 | 27050 | 26950 | 27050 | 26900 | 2029 |
| 484 | 20230724 | 110900 | 26387184250 | 26950 | 26950 | 27000 | 26900 | 1250 |
| 485 | 20230724 | 110800 | 26353520850 | 26950 | 26950 | 27000 | 26950 | 1158 |
| 486 | 20230724 | 110700 | 26322301950 | 26950 | 27050 | 27050 | 26900 | 1891 |
| 487 | 20230724 | 110600 | 26271261250 | 27000 | 27250 | 27250 | 27000 | 5927 |
| 488 | 20230724 | 110500 | 26110449600 | 27200 | 27200 | 27250 | 27200 | 3269 |
| 489 | 20230724 | 110400 | 26021526750 | 27150 | 27100 | 27200 | 27100 | 2088 |
| 490 | 20230724 | 110300 | 25964839250 | 27150 | 27100 | 27150 | 27050 | 2861 |
| 491 | 20230724 | 110200 | 25887308450 | 27050 | 27050 | 27050 | 26950 | 1287 |
| 492 | 20230724 | 110100 | 25852516800 | 27050 | 27050 | 27050 | 27000 | 1298 |
| 493 | 20230724 | 110000 | 25817450600 | 27000 | 26950 | 27000 | 26950 | 957 |
| 494 | 20230724 | 105900 | 25791636450 | 27000 | 26950 | 27000 | 26950 | 521 |
| 495 | 20230724 | 105800 | 25777579200 | 26950 | 26900 | 27050 | 26900 | 4524 |
| 496 | 20230724 | 105700 | 25655538250 | 26950 | 26900 | 26950 | 26900 | 448 |
| 497 | 20230724 | 105600 | 25643479700 | 26900 | 26950 | 26950 | 26850 | 1689 |
| 498 | 20230724 | 105500 | 25598055500 | 26900 | 26950 | 26950 | 26900 | 2621 |
| 499 | 20230724 | 105400 | 25527454800 | 26950 | 27000 | 27000 | 26950 | 1361 |
| 500 | 20230724 | 105300 | 25490760350 | 27000 | 27050 | 27050 | 26950 | 2715 |
| 501 | 20230724 | 105200 | 25417471200 | 27050 | 26900 | 27050 | 26900 | 2317 |
| 502 | 20230724 | 105100 | 25354945250 | 26900 | 26900 | 26950 | 26850 | 7091 |
| 503 | 20230724 | 105000 | 25164305200 | 26900 | 27000 | 27000 | 26900 | 2675 |
| 504 | 20230724 | 104900 | 25092291350 | 27000 | 26950 | 27000 | 26950 | 312 |
| 505 | 20230724 | 104800 | 25083876850 | 27000 | 26950 | 27000 | 26950 | 1448 |
| 506 | 20230724 | 104700 | 25044839400 | 26950 | 26950 | 27000 | 26950 | 1377 |
| 507 | 20230724 | 104600 | 25007708550 | 27000 | 26900 | 27000 | 26850 | 2343 |
| 508 | 20230724 | 104500 | 24944623600 | 26950 | 26900 | 26950 | 26900 | 1702 |
| 509 | 20230724 | 104400 | 24898831250 | 26950 | 27000 | 27050 | 26900 | 2605 |
| 510 | 20230724 | 104300 | 24828580650 | 27000 | 27000 | 27050 | 27000 | 1757 |
| 511 | 20230724 | 104200 | 24781130550 | 27000 | 27050 | 27050 | 27000 | 1051 |
| 512 | 20230724 | 104100 | 24752702750 | 27050 | 27150 | 27150 | 27050 | 1253 |
| 513 | 20230724 | 104000 | 24718745950 | 27200 | 27200 | 27250 | 27150 | 1122 |
| 514 | 20230724 | 103900 | 24688253250 | 27200 | 27150 | 27250 | 27150 | 1049 |
| 515 | 20230724 | 103800 | 24659725500 | 27200 | 27250 | 27250 | 26950 | 3821 |
| 516 | 20230724 | 103700 | 24556269100 | 27250 | 27150 | 27300 | 27150 | 3518 |
| 517 | 20230724 | 103600 | 24460415700 | 27200 | 27150 | 27200 | 27150 | 320 |
| 518 | 20230724 | 103500 | 24451726150 | 27150 | 27150 | 27250 | 27150 | 596 |
| 519 | 20230724 | 103400 | 24435529650 | 27150 | 27200 | 27250 | 27150 | 727 |
| 520 | 20230724 | 103300 | 24415762500 | 27200 | 27100 | 27250 | 27000 | 3634 |
| 521 | 20230724 | 103200 | 24317252500 | 27100 | 27100 | 27150 | 27000 | 9356 |
| 522 | 20230724 | 103100 | 24064428450 | 27100 | 27100 | 27100 | 27000 | 3363 |
| 523 | 20230724 | 103000 | 23973472800 | 27100 | 27100 | 27150 | 27100 | 1526 |
| 524 | 20230724 | 102900 | 23932106600 | 27150 | 27200 | 27200 | 27100 | 1453 |
| 525 | 20230724 | 102800 | 23892646900 | 27150 | 27250 | 27250 | 27150 | 2071 |
| 526 | 20230724 | 102700 | 23836314700 | 27150 | 27300 | 27300 | 27150 | 2093 |
| 527 | 20230724 | 102600 | 23779324550 | 27250 | 27300 | 27350 | 27250 | 570 |
| 528 | 20230724 | 102500 | 23763759450 | 27250 | 27250 | 27300 | 27250 | 628 |
| 529 | 20230724 | 102400 | 23746632200 | 27250 | 27200 | 27300 | 27200 | 3008 |
| 530 | 20230724 | 102300 | 23664766200 | 27200 | 27150 | 27250 | 27050 | 2752 |
| 531 | 20230724 | 102200 | 23590090200 | 27150 | 27000 | 27200 | 27000 | 4381 |
| 532 | 20230724 | 102100 | 23471176150 | 27000 | 27050 | 27100 | 27000 | 1558 |
| 533 | 20230724 | 102000 | 23429031100 | 27100 | 27150 | 27150 | 27050 | 4578 |
| 534 | 20230724 | 101900 | 23305030900 | 27100 | 27150 | 27200 | 27100 | 3721 |
| 535 | 20230724 | 101800 | 23203927900 | 27150 | 27150 | 27200 | 27100 | 2029 |
| 536 | 20230724 | 101700 | 23148810100 | 27150 | 27100 | 27150 | 27050 | 3890 |
| 537 | 20230724 | 101600 | 23043329650 | 27100 | 27250 | 27250 | 27100 | 1766 |
| 538 | 20230724 | 101500 | 22995389150 | 27200 | 27200 | 27250 | 27200 | 760 |
| 539 | 20230724 | 101400 | 22974706200 | 27250 | 27250 | 27300 | 27150 | 2423 |
| 540 | 20230724 | 101300 | 22908756650 | 27300 | 27300 | 27350 | 27250 | 1290 |
| 541 | 20230724 | 101200 | 22873542850 | 27300 | 27450 | 27450 | 27300 | 1812 |
| 542 | 20230724 | 101100 | 22823943250 | 27450 | 27400 | 27450 | 27350 | 2721 |
| 543 | 20230724 | 101000 | 22749422700 | 27400 | 27450 | 27500 | 27400 | 1384 |
| 544 | 20230724 | 100900 | 22711448100 | 27500 | 27450 | 27500 | 27400 | 1762 |
| 545 | 20230724 | 100800 | 22663094900 | 27400 | 27650 | 27650 | 27400 | 2719 |
| 546 | 20230724 | 100700 | 22588225000 | 27650 | 27350 | 27650 | 27300 | 5842 |
| 547 | 20230724 | 100600 | 22427701550 | 27300 | 27200 | 27300 | 27200 | 2137 |
| 548 | 20230724 | 100500 | 22369462700 | 27200 | 27200 | 27250 | 27150 | 1071 |
| 549 | 20230724 | 100400 | 22340338250 | 27250 | 27100 | 27250 | 27050 | 2207 |
| 550 | 20230724 | 100300 | 22280430000 | 27150 | 27000 | 27200 | 27000 | 1532 |
| 551 | 20230724 | 100200 | 22238873700 | 27000 | 27200 | 27250 | 27000 | 8281 |
| 552 | 20230724 | 100100 | 22014732000 | 27150 | 27200 | 27300 | 27150 | 5624 |
| 553 | 20230724 | 100000 | 21861656400 | 27200 | 27450 | 27500 | 27200 | 2328 |
| 554 | 20230724 | 095900 | 21798101750 | 27500 | 27450 | 27500 | 27400 | 1975 |
| 555 | 20230724 | 095800 | 21743875150 | 27450 | 27500 | 27600 | 27450 | 1894 |
| 556 | 20230724 | 095700 | 21691809900 | 27450 | 27400 | 27550 | 27400 | 1412 |
| 557 | 20230724 | 095600 | 21652995900 | 27450 | 27450 | 27550 | 27350 | 3296 |
| 558 | 20230724 | 095500 | 21562467650 | 27500 | 27550 | 27850 | 27450 | 7000 |
| 559 | 20230724 | 095400 | 21368908850 | 27600 | 27200 | 27900 | 27150 | 9204 |
| 560 | 20230724 | 095300 | 21116185000 | 27200 | 27150 | 27200 | 27050 | 8424 |
| 561 | 20230724 | 095200 | 20887831450 | 27150 | 27250 | 27300 | 27150 | 3845 |
| 562 | 20230724 | 095100 | 20783146600 | 27250 | 27300 | 27500 | 27100 | 13416 |
| 563 | 20230724 | 095000 | 20417732500 | 27350 | 27550 | 27600 | 27350 | 7900 |
| 564 | 20230724 | 094900 | 20200814650 | 27500 | 27450 | 27700 | 27400 | 5312 |
| 565 | 20230724 | 094800 | 20054687500 | 27450 | 28000 | 28000 | 27400 | 10418 |
| 566 | 20230724 | 094700 | 19766419000 | 28000 | 28100 | 28100 | 27950 | 6437 |
| 567 | 20230724 | 094600 | 19585868650 | 28100 | 28000 | 28100 | 27950 | 4257 |
| 568 | 20230724 | 094500 | 19466567800 | 28000 | 28000 | 28050 | 28000 | 5922 |
| 569 | 20230724 | 094400 | 19300559600 | 27950 | 28000 | 28100 | 27850 | 19341 |
| 570 | 20230724 | 094300 | 18758660000 | 28000 | 27800 | 28000 | 27750 | 18029 |
| 571 | 20230724 | 094200 | 18254670100 | 27850 | 27900 | 28000 | 27850 | 7048 |
| 572 | 20230724 | 094100 | 18057553700 | 27900 | 27950 | 28000 | 27850 | 7374 |
| 573 | 20230724 | 094000 | 17851572250 | 27950 | 27600 | 27950 | 27500 | 4800 |
| 574 | 20230724 | 093900 | 17718678850 | 27600 | 28000 | 28000 | 27500 | 12219 |
| 575 | 20230724 | 093800 | 17379127950 | 28000 | 27750 | 28000 | 27750 | 10586 |
| 576 | 20230724 | 093700 | 17083597600 | 27800 | 27750 | 27800 | 27700 | 3285 |
| 577 | 20230724 | 093600 | 16992369650 | 27750 | 27800 | 27800 | 27600 | 5525 |
| 578 | 20230724 | 093500 | 16839103900 | 27750 | 27950 | 27950 | 27700 | 9980 |
| 579 | 20230724 | 093400 | 16561346000 | 27950 | 27800 | 27950 | 27700 | 19475 |
| 580 | 20230724 | 093300 | 16018436850 | 27800 | 27600 | 27800 | 27550 | 4943 |
| 581 | 20230724 | 093200 | 15881520000 | 27600 | 27550 | 27700 | 27500 | 6329 |
| 582 | 20230724 | 093100 | 15706868300 | 27550 | 27400 | 27700 | 27400 | 7776 |
| 583 | 20230724 | 093000 | 15492929050 | 27350 | 27600 | 27600 | 27300 | 9838 |
| 584 | 20230724 | 092900 | 15223390150 | 27550 | 27700 | 27700 | 27500 | 8931 |
| 585 | 20230724 | 092800 | 14977071800 | 27700 | 27750 | 27850 | 27600 | 12953 |
| 586 | 20230724 | 092700 | 14617535700 | 27750 | 27700 | 27850 | 27650 | 23075 |
| 587 | 20230724 | 092600 | 13976843200 | 27700 | 27650 | 27750 | 27550 | 18548 |
| 588 | 20230724 | 092500 | 13463366600 | 27650 | 27450 | 27650 | 27450 | 14905 |
| 589 | 20230724 | 092400 | 13052400900 | 27450 | 27550 | 27600 | 27350 | 6885 |
| 590 | 20230724 | 092300 | 12863254600 | 27550 | 27350 | 27600 | 27350 | 11824 |
| 591 | 20230724 | 092200 | 12538117500 | 27350 | 27200 | 27400 | 27150 | 4569 |
| 592 | 20230724 | 092100 | 12413399850 | 27200 | 27450 | 27600 | 27200 | 20511 |
| 593 | 20230724 | 092000 | 11850073200 | 27450 | 27400 | 27500 | 27300 | 4175 |
| 594 | 20230724 | 091900 | 11735630500 | 27350 | 27350 | 27600 | 27350 | 15664 |
| 595 | 20230724 | 091800 | 11305312200 | 27400 | 27450 | 27450 | 27250 | 8682 |
| 596 | 20230724 | 091700 | 11067775150 | 27450 | 27550 | 27600 | 27250 | 17152 |
| 597 | 20230724 | 091600 | 10596505300 | 27550 | 27300 | 27650 | 27300 | 16070 |
| 598 | 20230724 | 091500 | 10154751950 | 27300 | 27250 | 27350 | 27150 | 11735 |
| 599 | 20230724 | 091400 | 9834392450 | 27250 | 26850 | 27250 | 26800 | 10431 |
| 600 | 20230724 | 091300 | 9552479950 | 26850 | 26900 | 27000 | 26750 | 7003 |
| 601 | 20230724 | 091200 | 9364123750 | 26900 | 27200 | 27200 | 26900 | 7256 |
| 602 | 20230724 | 091100 | 9167893150 | 27150 | 26600 | 27200 | 26600 | 22463 |
| 603 | 20230724 | 091000 | 8565023800 | 26600 | 26550 | 26700 | 26550 | 14301 |
| 604 | 20230724 | 090900 | 8183851250 | 26600 | 27050 | 27100 | 26550 | 21111 |
| 605 | 20230724 | 090800 | 7617905250 | 27100 | 27500 | 27500 | 27050 | 10184 |
| 606 | 20230724 | 090700 | 7339738600 | 27500 | 27300 | 27700 | 27300 | 30194 |
| 607 | 20230724 | 090600 | 6508153850 | 27300 | 27400 | 27450 | 27000 | 18151 |
| 608 | 20230724 | 090500 | 6012703550 | 27350 | 27000 | 27450 | 26850 | 24068 |
| 609 | 20230724 | 090400 | 5358062750 | 26950 | 27250 | 27300 | 26700 | 20160 |
| 610 | 20230724 | 090300 | 4815059950 | 27250 | 27800 | 27950 | 27050 | 38094 |
| 611 | 20230724 | 090200 | 3769849400 | 27900 | 26900 | 28000 | 26750 | 54399 |
| 612 | 20230724 | 090100 | 2280073800 | 26900 | 26800 | 26950 | 26450 | 26435 |
| 613 | 20230724 | 090000 | 1575347200 | 26650 | 26200 | 26950 | 26100 | 59402 |