33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 3 | 20230724 | 191000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230724 | 190900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230724 | 190800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230724 | 190700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230724 | 190600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230724 | 190500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230724 | 190400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230724 | 190300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230724 | 190200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230724 | 190100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230724 | 190000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230724 | 185900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230724 | 185800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230724 | 185700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230724 | 185600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230724 | 185500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230724 | 185400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230724 | 185300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230724 | 185200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230724 | 185100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230724 | 185000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230724 | 184900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230724 | 184800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230724 | 184700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230724 | 184600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230724 | 184500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230724 | 184400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230724 | 184300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230724 | 184200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230724 | 184100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 33 | 20230724 | 184000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230724 | 183900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230724 | 183800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230724 | 183700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230724 | 183600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230724 | 183500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230724 | 183400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230724 | 183300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230724 | 183200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230724 | 183100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230724 | 183000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230724 | 182900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230724 | 182800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230724 | 182700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230724 | 182600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230724 | 182500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230724 | 182400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230724 | 182300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230724 | 182200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230724 | 182100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230724 | 182000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230724 | 181900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230724 | 181800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230724 | 181700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230724 | 181600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230724 | 181500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230724 | 181400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230724 | 181300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230724 | 181200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230724 | 181100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 63 | 20230724 | 181000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230724 | 180900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230724 | 180800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230724 | 180700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230724 | 180600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230724 | 180500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230724 | 180400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230724 | 180300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230724 | 180200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230724 | 180100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230724 | 180000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230724 | 175900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230724 | 175800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230724 | 175700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230724 | 175600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230724 | 175500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230724 | 175400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230724 | 175300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230724 | 175200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230724 | 175100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230724 | 175000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230724 | 174900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230724 | 174800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230724 | 174700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230724 | 174600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230724 | 174500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230724 | 174400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230724 | 174300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230724 | 174200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230724 | 174100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 93 | 20230724 | 174000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230724 | 173900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230724 | 173800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230724 | 173700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230724 | 173600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230724 | 173500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230724 | 173400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230724 | 173300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230724 | 173200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230724 | 173100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230724 | 173000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230724 | 172900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230724 | 172800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230724 | 172700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230724 | 172600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230724 | 172500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230724 | 172400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230724 | 172300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230724 | 172200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230724 | 172100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230724 | 172000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230724 | 171900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230724 | 171800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230724 | 171700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230724 | 171600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230724 | 171500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230724 | 171400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230724 | 171300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230724 | 171200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230724 | 171100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 123 | 20230724 | 171000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230724 | 170900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230724 | 170800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230724 | 170700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230724 | 170600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230724 | 170500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230724 | 170400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230724 | 170300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230724 | 170200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230724 | 170100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230724 | 170000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230724 | 165900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230724 | 165800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230724 | 165700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230724 | 165600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230724 | 165500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230724 | 165400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230724 | 165300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230724 | 165200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230724 | 165100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230724 | 165000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230724 | 164900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230724 | 164800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230724 | 164700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230724 | 164600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230724 | 164500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230724 | 164400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230724 | 164300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230724 | 164200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230724 | 164100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 153 | 20230724 | 164000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230724 | 163900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230724 | 163800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230724 | 163700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230724 | 163600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230724 | 163500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230724 | 163400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230724 | 163300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230724 | 163200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230724 | 163100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230724 | 163000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230724 | 162900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230724 | 162800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230724 | 162700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230724 | 162600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230724 | 162500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230724 | 162400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230724 | 162300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230724 | 162200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230724 | 162100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230724 | 162000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230724 | 161900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230724 | 161800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230724 | 161700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230724 | 161600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230724 | 161500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230724 | 161400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230724 | 161300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230724 | 161200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230724 | 161100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 183 | 20230724 | 161000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230724 | 160900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230724 | 160800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230724 | 160700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230724 | 160600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230724 | 160500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230724 | 160400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230724 | 160300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230724 | 160200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230724 | 160100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230724 | 160000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230724 | 155900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230724 | 155800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230724 | 155700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230724 | 155600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230724 | 155500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230724 | 155400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230724 | 155300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230724 | 155200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230724 | 155100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230724 | 155000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230724 | 154900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230724 | 154800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230724 | 154700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20230724 | 154600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230724 | 154500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230724 | 154400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230724 | 154300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230724 | 154200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230724 | 154100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 213 | 20230724 | 154000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230724 | 153900 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230724 | 153800 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230724 | 153700 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230724 | 153600 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20230724 | 153500 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20230724 | 153400 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20230724 | 153300 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20230724 | 153200 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20230724 | 153100 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20230724 | 153000 | 25162321100 | 28150 | 28150 | 28150 | 28150 | 6095 |
| 224 | 20230724 | 152900 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230724 | 152800 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230724 | 152700 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230724 | 152600 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230724 | 152500 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230724 | 152400 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230724 | 152300 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230724 | 152200 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230724 | 152100 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230724 | 152000 | 24990746850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230724 | 151900 | 24990746850 | 28100 | 28000 | 28100 | 27950 | 1474 |
| 235 | 20230724 | 151800 | 24949438950 | 27950 | 28050 | 28050 | 27950 | 1595 |
| 236 | 20230724 | 151700 | 24904807550 | 28050 | 28050 | 28100 | 28000 | 2604 |
| 237 | 20230724 | 151600 | 24831849200 | 28050 | 28150 | 28150 | 28000 | 4377 |
| 238 | 20230724 | 151500 | 24708947100 | 28150 | 28100 | 28150 | 28050 | 3056 |
| 239 | 20230724 | 151400 | 24623096800 | 28100 | 28050 | 28100 | 28000 | 716 |
| 240 | 20230724 | 151300 | 24603014500 | 28000 | 28100 | 28100 | 28000 | 2232 |
| 241 | 20230724 | 151200 | 24540403500 | 28100 | 28100 | 28150 | 28050 | 808 |
| 242 | 20230724 | 151100 | 24517685600 | 28000 | 28100 | 28150 | 28000 | 751 |
| 243 | 20230724 | 151000 | 24496561250 | 28100 | 28100 | 28150 | 28000 | 1225 |
| 244 | 20230724 | 150900 | 24462143600 | 28100 | 28050 | 28100 | 28050 | 855 |
| 245 | 20230724 | 150800 | 24438148350 | 28050 | 28050 | 28150 | 28050 | 1305 |
| 246 | 20230724 | 150700 | 24401490600 | 28000 | 27900 | 28050 | 27900 | 1187 |
| 247 | 20230724 | 150600 | 24368277750 | 27900 | 28000 | 28100 | 27900 | 6783 |
| 248 | 20230724 | 150500 | 24178443450 | 28150 | 28150 | 28250 | 28050 | 4087 |
| 249 | 20230724 | 150400 | 24063604500 | 28150 | 28050 | 28150 | 28050 | 571 |
| 250 | 20230724 | 150300 | 24047552750 | 28100 | 28100 | 28150 | 28050 | 2935 |
| 251 | 20230724 | 150200 | 23965140300 | 28100 | 28150 | 28200 | 28100 | 3718 |
| 252 | 20230724 | 150100 | 23860566750 | 28200 | 28150 | 28200 | 28100 | 2318 |
| 253 | 20230724 | 150000 | 23795268050 | 28150 | 28300 | 28300 | 28150 | 1158 |
| 254 | 20230724 | 145900 | 23762569150 | 28300 | 28250 | 28300 | 28200 | 1731 |
| 255 | 20230724 | 145800 | 23713650000 | 28250 | 28200 | 28250 | 28200 | 783 |
| 256 | 20230724 | 145700 | 23691540300 | 28250 | 28250 | 28300 | 28100 | 4058 |
| 257 | 20230724 | 145600 | 23577195750 | 28250 | 28250 | 28300 | 28150 | 1634 |
| 258 | 20230724 | 145500 | 23531070050 | 28250 | 28200 | 28300 | 28100 | 3317 |
| 259 | 20230724 | 145400 | 23437626250 | 28250 | 28300 | 28400 | 28250 | 2687 |
| 260 | 20230724 | 145300 | 23361531700 | 28350 | 28200 | 28350 | 28200 | 4054 |
| 261 | 20230724 | 145200 | 23246978850 | 28150 | 28150 | 28300 | 28100 | 3046 |
| 262 | 20230724 | 145100 | 23161146550 | 28100 | 28300 | 28300 | 28100 | 2340 |
| 263 | 20230724 | 145000 | 23095139100 | 28300 | 28250 | 28300 | 28100 | 3922 |
| 264 | 20230724 | 144900 | 22984569200 | 28250 | 28350 | 28350 | 28150 | 3560 |
| 265 | 20230724 | 144800 | 22884125600 | 28350 | 28200 | 28350 | 28100 | 4053 |
| 266 | 20230724 | 144700 | 22769768600 | 28150 | 28350 | 28350 | 28150 | 7129 |
| 267 | 20230724 | 144600 | 22568437250 | 28350 | 28400 | 28500 | 28300 | 3371 |
| 268 | 20230724 | 144500 | 22472655800 | 28400 | 28200 | 28450 | 28150 | 13611 |
| 269 | 20230724 | 144400 | 22086673900 | 28200 | 28150 | 28200 | 28100 | 1508 |
| 270 | 20230724 | 144300 | 22044183250 | 28150 | 28150 | 28250 | 28100 | 4481 |
| 271 | 20230724 | 144200 | 21917960750 | 28150 | 28100 | 28200 | 28100 | 1003 |
| 272 | 20230724 | 144100 | 21889722350 | 28100 | 28050 | 28150 | 27950 | 4010 |
| 273 | 20230724 | 144000 | 21777311550 | 28150 | 28050 | 28200 | 28000 | 6844 |
| 274 | 20230724 | 143900 | 21584817250 | 28050 | 28000 | 28050 | 27950 | 1608 |
| 275 | 20230724 | 143800 | 21539759200 | 28050 | 28000 | 28050 | 27950 | 4176 |
| 276 | 20230724 | 143700 | 21422837550 | 28000 | 27950 | 28000 | 27850 | 2949 |
| 277 | 20230724 | 143600 | 21340548350 | 27950 | 28000 | 28000 | 27900 | 2029 |
| 278 | 20230724 | 143500 | 21283785000 | 28000 | 28000 | 28050 | 27900 | 2874 |
| 279 | 20230724 | 143400 | 21203418550 | 28050 | 28000 | 28050 | 27900 | 9421 |
| 280 | 20230724 | 143300 | 20939622150 | 27950 | 27900 | 27950 | 27850 | 3721 |
| 281 | 20230724 | 143200 | 20835748500 | 27900 | 27800 | 27900 | 27800 | 3477 |
| 282 | 20230724 | 143100 | 20738867400 | 27800 | 27750 | 27850 | 27750 | 1116 |
| 283 | 20230724 | 143000 | 20707841350 | 27700 | 27800 | 27850 | 27700 | 1473 |
| 284 | 20230724 | 142900 | 20666945950 | 27800 | 27800 | 27850 | 27750 | 2350 |
| 285 | 20230724 | 142800 | 20601601000 | 27800 | 27750 | 27800 | 27750 | 708 |
| 286 | 20230724 | 142700 | 20581930800 | 27750 | 27750 | 27800 | 27700 | 1239 |
| 287 | 20230724 | 142600 | 20547532200 | 27750 | 27800 | 27800 | 27700 | 1018 |
| 288 | 20230724 | 142500 | 20519262800 | 27700 | 27750 | 27800 | 27700 | 1588 |
| 289 | 20230724 | 142400 | 20475193750 | 27800 | 27800 | 27850 | 27750 | 1298 |
| 290 | 20230724 | 142300 | 20439123850 | 27750 | 27750 | 27800 | 27700 | 1250 |
| 291 | 20230724 | 142200 | 20404423950 | 27700 | 27650 | 27850 | 27600 | 4166 |
| 292 | 20230724 | 142100 | 20288780600 | 27600 | 27700 | 27700 | 27550 | 2175 |
| 293 | 20230724 | 142000 | 20228716800 | 27700 | 27750 | 27750 | 27650 | 3492 |
| 294 | 20230724 | 141900 | 20131971650 | 27750 | 27650 | 27750 | 27600 | 2730 |
| 295 | 20230724 | 141800 | 20056535650 | 27700 | 27650 | 27700 | 27600 | 1367 |
| 296 | 20230724 | 141700 | 20018753650 | 27600 | 27500 | 27650 | 27450 | 543 |
| 297 | 20230724 | 141600 | 20003812300 | 27550 | 27550 | 27600 | 27550 | 614 |
| 298 | 20230724 | 141500 | 19986891150 | 27500 | 27550 | 27600 | 27500 | 1137 |
| 299 | 20230724 | 141400 | 19955609650 | 27600 | 27550 | 27600 | 27500 | 1590 |
| 300 | 20230724 | 141300 | 19911808800 | 27550 | 27500 | 27550 | 27500 | 832 |
| 301 | 20230724 | 141200 | 19888898250 | 27500 | 27450 | 27550 | 27400 | 1710 |
| 302 | 20230724 | 141100 | 19841881100 | 27400 | 27550 | 27550 | 27400 | 957 |
| 303 | 20230724 | 141000 | 19815599600 | 27500 | 27350 | 27550 | 27350 | 1021 |
| 304 | 20230724 | 140900 | 19787560950 | 27400 | 27350 | 27400 | 27250 | 1447 |
| 305 | 20230724 | 140800 | 19747970100 | 27350 | 27350 | 27400 | 27250 | 573 |
| 306 | 20230724 | 140700 | 19732301750 | 27350 | 27400 | 27450 | 27300 | 617 |
| 307 | 20230724 | 140600 | 19715405200 | 27400 | 27350 | 27450 | 27200 | 3701 |
| 308 | 20230724 | 140500 | 19614132600 | 27400 | 27550 | 27600 | 27350 | 11614 |
| 309 | 20230724 | 140400 | 19295554550 | 27550 | 27500 | 27550 | 27500 | 1259 |
| 310 | 20230724 | 140300 | 19260912700 | 27550 | 27600 | 27600 | 27500 | 899 |
| 311 | 20230724 | 140200 | 19236102600 | 27600 | 27550 | 27600 | 27500 | 566 |
| 312 | 20230724 | 140100 | 19220522900 | 27550 | 27550 | 27600 | 27550 | 586 |
| 313 | 20230724 | 140000 | 19204359150 | 27550 | 27600 | 27650 | 27550 | 1297 |
| 314 | 20230724 | 135900 | 19168571100 | 27650 | 27600 | 27650 | 27600 | 466 |
| 315 | 20230724 | 135800 | 19155696400 | 27550 | 27600 | 27650 | 27550 | 1734 |
| 316 | 20230724 | 135700 | 19107892100 | 27550 | 27600 | 27600 | 27450 | 687 |
| 317 | 20230724 | 135600 | 19088979700 | 27600 | 27600 | 27600 | 27450 | 3176 |
| 318 | 20230724 | 135500 | 19001533150 | 27550 | 27550 | 27650 | 27550 | 1228 |
| 319 | 20230724 | 135400 | 18967637150 | 27550 | 27650 | 27650 | 27500 | 2910 |
| 320 | 20230724 | 135300 | 18887392650 | 27700 | 27550 | 27750 | 27550 | 4525 |
| 321 | 20230724 | 135200 | 18762332000 | 27500 | 27400 | 27550 | 27400 | 1212 |
| 322 | 20230724 | 135100 | 18729013750 | 27400 | 27450 | 27500 | 27400 | 1185 |
| 323 | 20230724 | 135000 | 18696492800 | 27450 | 27300 | 27500 | 27300 | 927 |
| 324 | 20230724 | 134900 | 18671140350 | 27300 | 27350 | 27400 | 27300 | 2047 |
| 325 | 20230724 | 134800 | 18615202450 | 27400 | 27500 | 27500 | 27350 | 1509 |
| 326 | 20230724 | 134700 | 18573845450 | 27550 | 27200 | 27550 | 27150 | 2163 |
| 327 | 20230724 | 134600 | 18514780400 | 27250 | 27200 | 27350 | 26900 | 4690 |
| 328 | 20230724 | 134500 | 18387801750 | 27250 | 27350 | 27350 | 27150 | 658 |
| 329 | 20230724 | 134400 | 18369884100 | 27250 | 27150 | 27350 | 27100 | 2111 |
| 330 | 20230724 | 134300 | 18312257250 | 27150 | 27050 | 27150 | 27050 | 553 |
| 331 | 20230724 | 134200 | 18297269100 | 27050 | 27000 | 27100 | 26900 | 2912 |
| 332 | 20230724 | 134100 | 18218627150 | 27000 | 27100 | 27200 | 27000 | 1477 |
| 333 | 20230724 | 134000 | 18178634550 | 27100 | 27300 | 27300 | 27050 | 3445 |
| 334 | 20230724 | 133900 | 18085133850 | 27300 | 27600 | 27600 | 27300 | 4257 |
| 335 | 20230724 | 133800 | 17968553900 | 27600 | 27700 | 27700 | 27550 | 1682 |
| 336 | 20230724 | 133700 | 17922127950 | 27700 | 27600 | 27700 | 27600 | 2068 |
| 337 | 20230724 | 133600 | 17864936350 | 27650 | 27500 | 27650 | 27400 | 2077 |
| 338 | 20230724 | 133500 | 17807796050 | 27550 | 27650 | 27700 | 27500 | 1501 |
| 339 | 20230724 | 133400 | 17766366150 | 27650 | 27550 | 27700 | 27550 | 516 |
| 340 | 20230724 | 133300 | 17752119400 | 27550 | 27700 | 27700 | 27550 | 3297 |
| 341 | 20230724 | 133200 | 17661033200 | 27750 | 27750 | 27750 | 27700 | 1387 |
| 342 | 20230724 | 133100 | 17622575100 | 27750 | 27800 | 27800 | 27650 | 3025 |
| 343 | 20230724 | 133000 | 17538651100 | 27850 | 27750 | 27850 | 27750 | 3719 |
| 344 | 20230724 | 132900 | 17435197550 | 27750 | 27750 | 27750 | 27650 | 941 |
| 345 | 20230724 | 132800 | 17409109900 | 27750 | 27650 | 27750 | 27550 | 1732 |
| 346 | 20230724 | 132700 | 17361201550 | 27600 | 27700 | 27750 | 27600 | 1993 |
| 347 | 20230724 | 132600 | 17306075200 | 27700 | 27750 | 27750 | 27650 | 1600 |
| 348 | 20230724 | 132500 | 17261755500 | 27650 | 27600 | 27750 | 27550 | 3765 |
| 349 | 20230724 | 132400 | 17157680800 | 27600 | 27750 | 27750 | 27600 | 1429 |
| 350 | 20230724 | 132300 | 17118161850 | 27700 | 27400 | 27700 | 27400 | 13136 |
| 351 | 20230724 | 132200 | 16755349350 | 27400 | 27400 | 27400 | 27350 | 775 |
| 352 | 20230724 | 132100 | 16734117750 | 27400 | 27450 | 27450 | 27350 | 987 |
| 353 | 20230724 | 132000 | 16707051850 | 27450 | 27400 | 27450 | 27350 | 841 |
| 354 | 20230724 | 131900 | 16683995400 | 27400 | 27350 | 27400 | 27250 | 1317 |
| 355 | 20230724 | 131800 | 16647943100 | 27350 | 27300 | 27350 | 27250 | 711 |
| 356 | 20230724 | 131700 | 16628545700 | 27300 | 27300 | 27350 | 27250 | 1013 |
| 357 | 20230724 | 131600 | 16600896000 | 27300 | 27400 | 27450 | 27300 | 1519 |
| 358 | 20230724 | 131500 | 16559296400 | 27400 | 27550 | 27550 | 27400 | 1183 |
| 359 | 20230724 | 131400 | 16526780200 | 27500 | 27550 | 27550 | 27500 | 1161 |
| 360 | 20230724 | 131300 | 16494794800 | 27550 | 27550 | 27550 | 27500 | 322 |
| 361 | 20230724 | 131200 | 16485932450 | 27500 | 27550 | 27600 | 27500 | 1289 |
| 362 | 20230724 | 131100 | 16450432400 | 27600 | 27500 | 27600 | 27450 | 2827 |
| 363 | 20230724 | 131000 | 16372641900 | 27500 | 27500 | 27500 | 27400 | 2397 |
| 364 | 20230724 | 130900 | 16306805650 | 27500 | 27500 | 27500 | 27450 | 1398 |
| 365 | 20230724 | 130800 | 16268360750 | 27450 | 27450 | 27500 | 27400 | 3691 |
| 366 | 20230724 | 130700 | 16167016800 | 27450 | 27450 | 27500 | 27400 | 9532 |
| 367 | 20230724 | 130600 | 15905298300 | 27400 | 27300 | 27450 | 27300 | 4402 |
| 368 | 20230724 | 130500 | 15784812400 | 27250 | 27250 | 27300 | 27200 | 1387 |
| 369 | 20230724 | 130400 | 15746987150 | 27200 | 27250 | 27300 | 27200 | 750 |
| 370 | 20230724 | 130300 | 15726550350 | 27250 | 27150 | 27250 | 27150 | 349 |
| 371 | 20230724 | 130200 | 15717040500 | 27250 | 27200 | 27250 | 27150 | 1373 |
| 372 | 20230724 | 130100 | 15679679000 | 27200 | 27200 | 27250 | 27150 | 1164 |
| 373 | 20230724 | 130000 | 15648015300 | 27200 | 27300 | 27300 | 27200 | 1292 |
| 374 | 20230724 | 125900 | 15612789900 | 27300 | 27250 | 27300 | 27200 | 1294 |
| 375 | 20230724 | 125800 | 15577509050 | 27250 | 27150 | 27250 | 27150 | 365 |
| 376 | 20230724 | 125700 | 15567572700 | 27100 | 27200 | 27300 | 27100 | 1018 |
| 377 | 20230724 | 125600 | 15539917600 | 27200 | 27350 | 27350 | 27200 | 3550 |
| 378 | 20230724 | 125500 | 15443253500 | 27350 | 27350 | 27400 | 27300 | 3109 |
| 379 | 20230724 | 125400 | 15358143650 | 27350 | 27300 | 27350 | 27150 | 7397 |
| 380 | 20230724 | 125300 | 15156411400 | 27300 | 27300 | 27350 | 27250 | 2013 |
| 381 | 20230724 | 125200 | 15101457750 | 27300 | 27150 | 27300 | 27150 | 3229 |
| 382 | 20230724 | 125100 | 15013563300 | 27150 | 27100 | 27200 | 27100 | 1444 |
| 383 | 20230724 | 125000 | 14974353500 | 27100 | 27150 | 27200 | 27100 | 640 |
| 384 | 20230724 | 124900 | 14956981300 | 27150 | 27200 | 27250 | 27150 | 651 |
| 385 | 20230724 | 124800 | 14939274350 | 27200 | 27150 | 27200 | 27100 | 322 |
| 386 | 20230724 | 124700 | 14930530000 | 27150 | 27150 | 27200 | 27150 | 322 |
| 387 | 20230724 | 124600 | 14921779150 | 27150 | 27200 | 27200 | 27150 | 444 |
| 388 | 20230724 | 124500 | 14909710650 | 27100 | 27200 | 27250 | 27050 | 1487 |
| 389 | 20230724 | 124400 | 14869302450 | 27150 | 27250 | 27250 | 27150 | 2174 |
| 390 | 20230724 | 124300 | 14810120000 | 27250 | 27200 | 27250 | 27200 | 757 |
| 391 | 20230724 | 124200 | 14789506450 | 27200 | 27200 | 27250 | 27200 | 1203 |
| 392 | 20230724 | 124100 | 14756779750 | 27200 | 27150 | 27200 | 27150 | 1134 |
| 393 | 20230724 | 124000 | 14725958700 | 27150 | 27100 | 27150 | 27100 | 581 |
| 394 | 20230724 | 123900 | 14710192600 | 27100 | 27150 | 27150 | 27050 | 440 |
| 395 | 20230724 | 123800 | 14698266900 | 27150 | 27100 | 27150 | 27050 | 874 |
| 396 | 20230724 | 123700 | 14674581750 | 27150 | 27150 | 27150 | 27100 | 495 |
| 397 | 20230724 | 123600 | 14661145500 | 27150 | 27150 | 27150 | 27100 | 708 |
| 398 | 20230724 | 123500 | 14641926400 | 27150 | 27150 | 27150 | 27100 | 507 |
| 399 | 20230724 | 123400 | 14628162500 | 27150 | 27100 | 27150 | 27050 | 660 |
| 400 | 20230724 | 123300 | 14610265400 | 27050 | 27100 | 27150 | 27050 | 230 |
| 401 | 20230724 | 123200 | 14604031550 | 27100 | 27100 | 27150 | 27050 | 645 |
| 402 | 20230724 | 123100 | 14586563100 | 27100 | 27100 | 27150 | 27050 | 518 |
| 403 | 20230724 | 123000 | 14572531050 | 27100 | 27150 | 27150 | 27100 | 333 |
| 404 | 20230724 | 122900 | 14563504200 | 27150 | 27050 | 27150 | 27050 | 1008 |
| 405 | 20230724 | 122800 | 14536182600 | 27050 | 27100 | 27100 | 27000 | 414 |
| 406 | 20230724 | 122700 | 14524977650 | 27100 | 27050 | 27100 | 27000 | 562 |
| 407 | 20230724 | 122600 | 14509775950 | 27100 | 27050 | 27100 | 27050 | 300 |
| 408 | 20230724 | 122500 | 14501657000 | 27050 | 27050 | 27100 | 27000 | 374 |
| 409 | 20230724 | 122400 | 14491549400 | 27050 | 27000 | 27100 | 27000 | 368 |
| 410 | 20230724 | 122300 | 14481593100 | 27050 | 27000 | 27050 | 27000 | 732 |
| 411 | 20230724 | 122200 | 14461812650 | 27000 | 27000 | 27000 | 26950 | 513 |
| 412 | 20230724 | 122100 | 14447965150 | 27000 | 27050 | 27050 | 27000 | 468 |
| 413 | 20230724 | 122000 | 14435325050 | 27000 | 27050 | 27100 | 27000 | 488 |
| 414 | 20230724 | 121900 | 14422115850 | 27050 | 27000 | 27050 | 27000 | 191 |
| 415 | 20230724 | 121800 | 14416958700 | 27000 | 27000 | 27100 | 27000 | 240 |
| 416 | 20230724 | 121700 | 14410476800 | 27100 | 27050 | 27150 | 26950 | 1561 |
| 417 | 20230724 | 121600 | 14368257450 | 27050 | 26950 | 27050 | 26950 | 630 |
| 418 | 20230724 | 121500 | 14351247850 | 27000 | 27050 | 27100 | 27000 | 615 |
| 419 | 20230724 | 121400 | 14334619100 | 27050 | 27000 | 27050 | 26950 | 592 |
| 420 | 20230724 | 121300 | 14318634000 | 27000 | 27000 | 27150 | 27000 | 791 |
| 421 | 20230724 | 121200 | 14297192600 | 27100 | 27000 | 27100 | 26950 | 945 |
| 422 | 20230724 | 121100 | 14271663950 | 27000 | 26900 | 27000 | 26900 | 884 |
| 423 | 20230724 | 121000 | 14247825500 | 26950 | 26950 | 27000 | 26900 | 392 |
| 424 | 20230724 | 120900 | 14237272300 | 26950 | 27000 | 27000 | 26900 | 421 |
| 425 | 20230724 | 120800 | 14225922900 | 27000 | 26950 | 27000 | 26900 | 1591 |
| 426 | 20230724 | 120700 | 14183039700 | 26950 | 26950 | 26950 | 26900 | 227 |
| 427 | 20230724 | 120600 | 14176925150 | 26950 | 26900 | 26950 | 26900 | 321 |
| 428 | 20230724 | 120500 | 14168281350 | 26900 | 27000 | 27000 | 26900 | 442 |
| 429 | 20230724 | 120400 | 14156379850 | 27000 | 27200 | 27200 | 26950 | 2876 |
| 430 | 20230724 | 120300 | 14078593800 | 27200 | 27100 | 27200 | 27100 | 8209 |
| 431 | 20230724 | 120200 | 13855707200 | 27050 | 26950 | 27050 | 26950 | 982 |
| 432 | 20230724 | 120100 | 13829194050 | 27000 | 27000 | 27050 | 26950 | 422 |
| 433 | 20230724 | 120000 | 13817794150 | 27000 | 27000 | 27050 | 27000 | 224 |
| 434 | 20230724 | 115900 | 13811741250 | 26950 | 27050 | 27100 | 26950 | 1711 |
| 435 | 20230724 | 115800 | 13765523100 | 27100 | 27150 | 27150 | 27050 | 652 |
| 436 | 20230724 | 115700 | 13747859150 | 27100 | 27050 | 27150 | 27050 | 1093 |
| 437 | 20230724 | 115600 | 13718225350 | 27100 | 27100 | 27100 | 27050 | 427 |
| 438 | 20230724 | 115500 | 13706659200 | 27050 | 26950 | 27050 | 26950 | 2784 |
| 439 | 20230724 | 115400 | 13631490650 | 27000 | 26950 | 27000 | 26900 | 1905 |
| 440 | 20230724 | 115300 | 13580150600 | 26950 | 26900 | 26950 | 26850 | 938 |
| 441 | 20230724 | 115200 | 13554916800 | 26900 | 26850 | 26900 | 26850 | 664 |
| 442 | 20230724 | 115100 | 13537076650 | 26850 | 26850 | 26850 | 26800 | 242 |
| 443 | 20230724 | 115000 | 13530583900 | 26850 | 26850 | 26900 | 26800 | 1084 |
| 444 | 20230724 | 114900 | 13501504150 | 26900 | 26900 | 26900 | 26800 | 1045 |
| 445 | 20230724 | 114800 | 13473433300 | 26900 | 26900 | 26900 | 26850 | 389 |
| 446 | 20230724 | 114700 | 13462972850 | 26900 | 26950 | 26950 | 26900 | 246 |
| 447 | 20230724 | 114600 | 13456347500 | 26950 | 26850 | 26950 | 26800 | 622 |
| 448 | 20230724 | 114500 | 13439620900 | 26850 | 26800 | 26900 | 26750 | 545 |
| 449 | 20230724 | 114400 | 13425010000 | 26800 | 26850 | 26900 | 26750 | 2365 |
| 450 | 20230724 | 114300 | 13361615450 | 26850 | 26800 | 26900 | 26800 | 766 |
| 451 | 20230724 | 114200 | 13341044850 | 26850 | 26900 | 26900 | 26800 | 353 |
| 452 | 20230724 | 114100 | 13331563300 | 26800 | 26900 | 26950 | 26800 | 306 |
| 453 | 20230724 | 114000 | 13323332550 | 26850 | 26950 | 26950 | 26850 | 1952 |
| 454 | 20230724 | 113900 | 13270824450 | 26900 | 26900 | 26900 | 26800 | 906 |
| 455 | 20230724 | 113800 | 13246458750 | 26850 | 26800 | 26900 | 26800 | 292 |
| 456 | 20230724 | 113700 | 13238618100 | 26800 | 26850 | 26900 | 26800 | 652 |
| 457 | 20230724 | 113600 | 13221112600 | 26850 | 26900 | 26950 | 26850 | 599 |
| 458 | 20230724 | 113500 | 13205014600 | 26850 | 26900 | 26900 | 26850 | 138 |
| 459 | 20230724 | 113400 | 13201304300 | 26900 | 26950 | 27000 | 26850 | 822 |
| 460 | 20230724 | 113300 | 13179170350 | 26950 | 27000 | 27000 | 26900 | 1187 |
| 461 | 20230724 | 113200 | 13147148450 | 27000 | 26800 | 27000 | 26800 | 1585 |
| 462 | 20230724 | 113100 | 13104418950 | 26800 | 26950 | 26950 | 26800 | 433 |
| 463 | 20230724 | 113000 | 13092783750 | 26950 | 27000 | 27000 | 26950 | 1163 |
| 464 | 20230724 | 112900 | 13061439850 | 27000 | 26950 | 27000 | 26950 | 1513 |
| 465 | 20230724 | 112800 | 13020647950 | 26950 | 26900 | 26950 | 26850 | 2202 |
| 466 | 20230724 | 112700 | 12961435000 | 26900 | 26900 | 26900 | 26850 | 544 |
| 467 | 20230724 | 112600 | 12946809250 | 26850 | 26900 | 26950 | 26850 | 395 |
| 468 | 20230724 | 112500 | 12936178550 | 26900 | 26950 | 26950 | 26900 | 294 |
| 469 | 20230724 | 112400 | 12928258850 | 26900 | 26850 | 26950 | 26850 | 672 |
| 470 | 20230724 | 112300 | 12910188200 | 26850 | 26800 | 26850 | 26700 | 1448 |
| 471 | 20230724 | 112200 | 12871396100 | 26800 | 26800 | 26800 | 26700 | 350 |
| 472 | 20230724 | 112100 | 12862031100 | 26800 | 26800 | 26800 | 26750 | 360 |
| 473 | 20230724 | 112000 | 12852388500 | 26800 | 26750 | 26800 | 26700 | 277 |
| 474 | 20230724 | 111900 | 12844967400 | 26750 | 26750 | 26750 | 26700 | 490 |
| 475 | 20230724 | 111800 | 12831867900 | 26750 | 26750 | 26800 | 26700 | 378 |
| 476 | 20230724 | 111700 | 12821752300 | 26750 | 26700 | 26750 | 26650 | 375 |
| 477 | 20230724 | 111600 | 12811741550 | 26700 | 26800 | 26800 | 26650 | 382 |
| 478 | 20230724 | 111500 | 12801527150 | 26700 | 26800 | 26800 | 26700 | 336 |
| 479 | 20230724 | 111400 | 12792536950 | 26800 | 26800 | 26800 | 26600 | 1455 |
| 480 | 20230724 | 111300 | 12753695300 | 26800 | 26850 | 26900 | 26700 | 6734 |
| 481 | 20230724 | 111200 | 12573775350 | 26850 | 26800 | 26850 | 26750 | 509 |
| 482 | 20230724 | 111100 | 12560121500 | 26800 | 26750 | 26800 | 26700 | 678 |
| 483 | 20230724 | 111000 | 12541994500 | 26700 | 26750 | 26800 | 26700 | 383 |
| 484 | 20230724 | 110900 | 12531764050 | 26800 | 26600 | 26800 | 26600 | 995 |
| 485 | 20230724 | 110800 | 12505165800 | 26650 | 26700 | 26700 | 26650 | 467 |
| 486 | 20230724 | 110700 | 12492703250 | 26700 | 26800 | 26800 | 26650 | 1138 |
| 487 | 20230724 | 110600 | 12462279950 | 26750 | 26800 | 26800 | 26700 | 681 |
| 488 | 20230724 | 110500 | 12444061650 | 26800 | 26800 | 26850 | 26800 | 480 |
| 489 | 20230724 | 110400 | 12431197600 | 26850 | 26850 | 26850 | 26800 | 401 |
| 490 | 20230724 | 110300 | 12420433400 | 26800 | 26800 | 26850 | 26800 | 483 |
| 491 | 20230724 | 110200 | 12407486450 | 26800 | 26900 | 26900 | 26800 | 362 |
| 492 | 20230724 | 110100 | 12397758850 | 26900 | 26750 | 26900 | 26750 | 798 |
| 493 | 20230724 | 110000 | 12376352700 | 26800 | 26800 | 26800 | 26550 | 1179 |
| 494 | 20230724 | 105900 | 12344877300 | 26850 | 26800 | 26900 | 26800 | 523 |
| 495 | 20230724 | 105800 | 12330831300 | 26800 | 26800 | 26900 | 26600 | 1806 |
| 496 | 20230724 | 105700 | 12282451500 | 26800 | 26800 | 26850 | 26750 | 873 |
| 497 | 20230724 | 105600 | 12259053900 | 26750 | 26700 | 26750 | 26650 | 502 |
| 498 | 20230724 | 105500 | 12245646500 | 26700 | 26650 | 26800 | 26600 | 1233 |
| 499 | 20230724 | 105400 | 12212709500 | 26650 | 26650 | 26650 | 26550 | 1146 |
| 500 | 20230724 | 105300 | 12182226000 | 26650 | 26700 | 26700 | 26600 | 535 |
| 501 | 20230724 | 105200 | 12167974650 | 26700 | 26650 | 26700 | 26650 | 464 |
| 502 | 20230724 | 105100 | 12155592750 | 26650 | 26700 | 26700 | 26600 | 574 |
| 503 | 20230724 | 105000 | 12140289600 | 26700 | 26650 | 26700 | 26600 | 435 |
| 504 | 20230724 | 104900 | 12128698100 | 26650 | 26500 | 26650 | 26500 | 671 |
| 505 | 20230724 | 104800 | 12110833300 | 26500 | 26550 | 26600 | 26450 | 2621 |
| 506 | 20230724 | 104700 | 12041353400 | 26600 | 26650 | 26650 | 26500 | 2832 |
| 507 | 20230724 | 104600 | 11966109950 | 26600 | 26650 | 26700 | 26550 | 799 |
| 508 | 20230724 | 104500 | 11944854150 | 26650 | 26600 | 26700 | 26600 | 683 |
| 509 | 20230724 | 104400 | 11926656100 | 26600 | 26700 | 26800 | 26600 | 1652 |
| 510 | 20230724 | 104300 | 11882642200 | 26700 | 26800 | 26800 | 26700 | 837 |
| 511 | 20230724 | 104200 | 11860278000 | 26800 | 26700 | 26850 | 26600 | 1864 |
| 512 | 20230724 | 104100 | 11810485500 | 26650 | 27000 | 27000 | 26650 | 1751 |
| 513 | 20230724 | 104000 | 11763577300 | 27000 | 26950 | 27000 | 26900 | 541 |
| 514 | 20230724 | 103900 | 11749001750 | 26850 | 27000 | 27000 | 26850 | 1157 |
| 515 | 20230724 | 103800 | 11717826050 | 27000 | 26800 | 27000 | 26800 | 1945 |
| 516 | 20230724 | 103700 | 11665516950 | 26800 | 26850 | 26900 | 26800 | 1838 |
| 517 | 20230724 | 103600 | 11616160650 | 26900 | 26950 | 27000 | 26900 | 2280 |
| 518 | 20230724 | 103500 | 11554707650 | 26950 | 27050 | 27050 | 26800 | 1404 |
| 519 | 20230724 | 103400 | 11516850100 | 27050 | 27000 | 27050 | 26950 | 2615 |
| 520 | 20230724 | 103300 | 11446246500 | 27000 | 26850 | 27000 | 26800 | 3521 |
| 521 | 20230724 | 103200 | 11351363950 | 26800 | 26900 | 26900 | 26800 | 1072 |
| 522 | 20230724 | 103100 | 11322547800 | 26900 | 26900 | 26900 | 26850 | 679 |
| 523 | 20230724 | 103000 | 11304295700 | 26900 | 26850 | 26900 | 26800 | 1600 |
| 524 | 20230724 | 102900 | 11261326900 | 26850 | 26900 | 26900 | 26800 | 773 |
| 525 | 20230724 | 102800 | 11240576700 | 26850 | 26850 | 26900 | 26800 | 807 |
| 526 | 20230724 | 102700 | 11218899800 | 26800 | 26750 | 26900 | 26750 | 1152 |
| 527 | 20230724 | 102600 | 11187970750 | 26750 | 26800 | 26800 | 26750 | 840 |
| 528 | 20230724 | 102500 | 11165466700 | 26800 | 26900 | 26950 | 26650 | 1640 |
| 529 | 20230724 | 102400 | 11121539500 | 26900 | 26750 | 26900 | 26750 | 2857 |
| 530 | 20230724 | 102300 | 11044869150 | 26700 | 26750 | 26750 | 26650 | 1343 |
| 531 | 20230724 | 102200 | 11008999750 | 26750 | 26700 | 26750 | 26700 | 713 |
| 532 | 20230724 | 102100 | 10989934800 | 26650 | 26700 | 26750 | 26650 | 1186 |
| 533 | 20230724 | 102000 | 10958243050 | 26700 | 26700 | 26750 | 26650 | 926 |
| 534 | 20230724 | 101900 | 10933520550 | 26700 | 26600 | 26750 | 26600 | 1117 |
| 535 | 20230724 | 101800 | 10903708950 | 26600 | 26600 | 26750 | 26550 | 1495 |
| 536 | 20230724 | 101700 | 10863890050 | 26600 | 26650 | 26800 | 26600 | 2857 |
| 537 | 20230724 | 101600 | 10787744100 | 26600 | 26600 | 26700 | 26600 | 1379 |
| 538 | 20230724 | 101500 | 10751017000 | 26600 | 26800 | 26850 | 26600 | 2601 |
| 539 | 20230724 | 101400 | 10681378000 | 26800 | 26700 | 26800 | 26650 | 1834 |
| 540 | 20230724 | 101300 | 10632330350 | 26700 | 26700 | 26700 | 26650 | 1021 |
| 541 | 20230724 | 101200 | 10605084100 | 26700 | 26700 | 26700 | 26650 | 696 |
| 542 | 20230724 | 101100 | 10586516500 | 26700 | 26650 | 26700 | 26600 | 1418 |
| 543 | 20230724 | 101000 | 10548690750 | 26650 | 26600 | 26700 | 26600 | 698 |
| 544 | 20230724 | 100900 | 10530098200 | 26600 | 26650 | 26700 | 26550 | 1020 |
| 545 | 20230724 | 100800 | 10502944250 | 26600 | 26550 | 26700 | 26550 | 2229 |
| 546 | 20230724 | 100700 | 10443617800 | 26550 | 26450 | 26600 | 26400 | 3052 |
| 547 | 20230724 | 100600 | 10362809750 | 26450 | 26400 | 26450 | 26350 | 1155 |
| 548 | 20230724 | 100500 | 10332292500 | 26350 | 26450 | 26450 | 26350 | 1433 |
| 549 | 20230724 | 100400 | 10294450000 | 26450 | 26200 | 26450 | 26200 | 3537 |
| 550 | 20230724 | 100300 | 10201201000 | 26200 | 26150 | 26250 | 26150 | 713 |
| 551 | 20230724 | 100200 | 10182514050 | 26150 | 26150 | 26200 | 26100 | 1782 |
| 552 | 20230724 | 100100 | 10135927900 | 26200 | 26150 | 26200 | 26100 | 443 |
| 553 | 20230724 | 100000 | 10124341700 | 26150 | 26150 | 26200 | 26150 | 1952 |
| 554 | 20230724 | 095900 | 10073278100 | 26250 | 26200 | 26250 | 26150 | 666 |
| 555 | 20230724 | 095800 | 10055833200 | 26200 | 26200 | 26250 | 26150 | 1377 |
| 556 | 20230724 | 095700 | 10019717700 | 26200 | 26300 | 26350 | 26150 | 2047 |
| 557 | 20230724 | 095600 | 9965997850 | 26350 | 26300 | 26400 | 26300 | 2315 |
| 558 | 20230724 | 095500 | 9905015750 | 26350 | 26350 | 26350 | 26300 | 693 |
| 559 | 20230724 | 095400 | 9886788250 | 26300 | 26250 | 26350 | 26200 | 7590 |
| 560 | 20230724 | 095300 | 9687726650 | 26250 | 26250 | 26350 | 26200 | 1058 |
| 561 | 20230724 | 095200 | 9659967550 | 26250 | 26300 | 26350 | 26250 | 747 |
| 562 | 20230724 | 095100 | 9640321250 | 26300 | 26300 | 26300 | 26200 | 1786 |
| 563 | 20230724 | 095000 | 9593407200 | 26350 | 26400 | 26450 | 26250 | 6493 |
| 564 | 20230724 | 094900 | 9422516300 | 26450 | 26650 | 26650 | 26450 | 3574 |
| 565 | 20230724 | 094800 | 9327711000 | 26650 | 26650 | 26650 | 26600 | 1043 |
| 566 | 20230724 | 094700 | 9299940700 | 26650 | 26750 | 26750 | 26600 | 2518 |
| 567 | 20230724 | 094600 | 9232770000 | 26750 | 26850 | 26900 | 26700 | 3695 |
| 568 | 20230724 | 094500 | 9133910750 | 26850 | 26800 | 26900 | 26800 | 2915 |
| 569 | 20230724 | 094400 | 9055664650 | 26800 | 26800 | 26800 | 26750 | 1437 |
| 570 | 20230724 | 094300 | 9017168550 | 26750 | 26700 | 26800 | 26700 | 1741 |
| 571 | 20230724 | 094200 | 8970599650 | 26750 | 26550 | 26800 | 26550 | 4616 |
| 572 | 20230724 | 094100 | 8847619650 | 26500 | 26600 | 26600 | 26500 | 1701 |
| 573 | 20230724 | 094000 | 8802422800 | 26600 | 26500 | 26700 | 26450 | 2523 |
| 574 | 20230724 | 093900 | 8735233300 | 26450 | 26550 | 26600 | 26450 | 2815 |
| 575 | 20230724 | 093800 | 8660585900 | 26600 | 26650 | 26750 | 26550 | 5083 |
| 576 | 20230724 | 093700 | 8524924150 | 26650 | 26650 | 26700 | 26650 | 1818 |
| 577 | 20230724 | 093600 | 8476470250 | 26600 | 26650 | 26650 | 26550 | 1756 |
| 578 | 20230724 | 093500 | 8429776500 | 26650 | 26550 | 26700 | 26500 | 3344 |
| 579 | 20230724 | 093400 | 8340684400 | 26450 | 26650 | 26650 | 26350 | 6548 |
| 580 | 20230724 | 093300 | 8167507300 | 26650 | 26550 | 26700 | 26300 | 9447 |
| 581 | 20230724 | 093200 | 7916896450 | 26550 | 26500 | 26600 | 26450 | 9077 |
| 582 | 20230724 | 093100 | 7676106200 | 26500 | 26300 | 26550 | 26250 | 10853 |
| 583 | 20230724 | 093000 | 7389524450 | 26300 | 26300 | 26350 | 26250 | 2356 |
| 584 | 20230724 | 092900 | 7327563650 | 26250 | 26250 | 26300 | 26250 | 3158 |
| 585 | 20230724 | 092800 | 7244636350 | 26250 | 26150 | 26250 | 26100 | 5848 |
| 586 | 20230724 | 092700 | 7091353300 | 26200 | 26100 | 26200 | 26050 | 3106 |
| 587 | 20230724 | 092600 | 7010272850 | 26050 | 26100 | 26200 | 26050 | 1783 |
| 588 | 20230724 | 092500 | 6963716450 | 26100 | 26050 | 26100 | 26050 | 2447 |
| 589 | 20230724 | 092400 | 6899900050 | 26050 | 26000 | 26050 | 25850 | 1988 |
| 590 | 20230724 | 092300 | 6848332500 | 25850 | 26000 | 26050 | 25850 | 5037 |
| 591 | 20230724 | 092200 | 6717592900 | 26050 | 25850 | 26100 | 25800 | 7004 |
| 592 | 20230724 | 092100 | 6535920200 | 25750 | 26000 | 26000 | 25700 | 12409 |
| 593 | 20230724 | 092000 | 6214780100 | 26000 | 25850 | 26000 | 25600 | 6696 |
| 594 | 20230724 | 091900 | 6041468900 | 25800 | 25600 | 25800 | 25550 | 14716 |
| 595 | 20230724 | 091800 | 5664632250 | 25600 | 25700 | 25750 | 25600 | 7128 |
| 596 | 20230724 | 091700 | 5481817650 | 25800 | 25900 | 25900 | 25550 | 13866 |
| 597 | 20230724 | 091600 | 5125669500 | 25800 | 25700 | 25950 | 25650 | 4461 |
| 598 | 20230724 | 091500 | 5010763950 | 25700 | 25850 | 26000 | 25650 | 9536 |
| 599 | 20230724 | 091400 | 4765046950 | 25850 | 25900 | 26000 | 25750 | 7016 |
| 600 | 20230724 | 091300 | 4583663500 | 25900 | 26000 | 26100 | 25850 | 8860 |
| 601 | 20230724 | 091200 | 4353855000 | 25900 | 26200 | 26250 | 25800 | 10802 |
| 602 | 20230724 | 091100 | 4073011250 | 26200 | 25950 | 26500 | 25800 | 13035 |
| 603 | 20230724 | 091000 | 3731449650 | 25800 | 25850 | 26050 | 25750 | 18135 |
| 604 | 20230724 | 090900 | 3263606000 | 25800 | 26050 | 26200 | 25800 | 16925 |
| 605 | 20230724 | 090800 | 2823722550 | 26100 | 26050 | 26500 | 26000 | 15805 |
| 606 | 20230724 | 090700 | 2409841550 | 26050 | 26400 | 26500 | 26000 | 14809 |
| 607 | 20230724 | 090600 | 2021328200 | 26400 | 26600 | 26600 | 26350 | 10134 |
| 608 | 20230724 | 090500 | 1753146800 | 26600 | 26550 | 26700 | 26450 | 5133 |
| 609 | 20230724 | 090400 | 1616579050 | 26400 | 26650 | 26700 | 26350 | 16041 |
| 610 | 20230724 | 090300 | 1192059600 | 26600 | 26750 | 26900 | 26400 | 18543 |
| 611 | 20230724 | 090200 | 699768100 | 26750 | 27200 | 27200 | 26700 | 16024 |
| 612 | 20230724 | 090100 | 268262300 | 27200 | 27200 | 27300 | 27100 | 1863 |
| 613 | 20230724 | 090000 | 217599350 | 27300 | 27450 | 27450 | 27150 | 7730 |