31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 3 | 20230724 | 184600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230724 | 184500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230724 | 184400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230724 | 184300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230724 | 184200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230724 | 184100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230724 | 184000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230724 | 183900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230724 | 183800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230724 | 183700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230724 | 183600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230724 | 183500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230724 | 183400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230724 | 183300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230724 | 183200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230724 | 183100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230724 | 183000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230724 | 182900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230724 | 182800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230724 | 182700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230724 | 182600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230724 | 182500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230724 | 182400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230724 | 182300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230724 | 182200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230724 | 182100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230724 | 182000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230724 | 181900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230724 | 181800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230724 | 181700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 33 | 20230724 | 181600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230724 | 181500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230724 | 181400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230724 | 181300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230724 | 181200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230724 | 181100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230724 | 181000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230724 | 180900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230724 | 180800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230724 | 180700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230724 | 180600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230724 | 180500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230724 | 180400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230724 | 180300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230724 | 180200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230724 | 180100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230724 | 180000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230724 | 175900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230724 | 175800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230724 | 175700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230724 | 175600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230724 | 175500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230724 | 175400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230724 | 175300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230724 | 175200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230724 | 175100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230724 | 175000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230724 | 174900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230724 | 174800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230724 | 174700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 63 | 20230724 | 174600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230724 | 174500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230724 | 174400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230724 | 174300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230724 | 174200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230724 | 174100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230724 | 174000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230724 | 173900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230724 | 173800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230724 | 173700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230724 | 173600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230724 | 173500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230724 | 173400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230724 | 173300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230724 | 173200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230724 | 173100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230724 | 173000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230724 | 172900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230724 | 172800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230724 | 172700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230724 | 172600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230724 | 172500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230724 | 172400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230724 | 172300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230724 | 172200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230724 | 172100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230724 | 172000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230724 | 171900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230724 | 171800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230724 | 171700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 93 | 20230724 | 171600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230724 | 171500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230724 | 171400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230724 | 171300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230724 | 171200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230724 | 171100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230724 | 171000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230724 | 170900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230724 | 170800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230724 | 170700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230724 | 170600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230724 | 170500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230724 | 170400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230724 | 170300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230724 | 170200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230724 | 170100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230724 | 170000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230724 | 165900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230724 | 165800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230724 | 165700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230724 | 165600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230724 | 165500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230724 | 165400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230724 | 165300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230724 | 165200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230724 | 165100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230724 | 165000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230724 | 164900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230724 | 164800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230724 | 164700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 123 | 20230724 | 164600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230724 | 164500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230724 | 164400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230724 | 164300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230724 | 164200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230724 | 164100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230724 | 164000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230724 | 163900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230724 | 163800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230724 | 163700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230724 | 163600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230724 | 163500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230724 | 163400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230724 | 163300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230724 | 163200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230724 | 163100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230724 | 163000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230724 | 162900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230724 | 162800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230724 | 162700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230724 | 162600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230724 | 162500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230724 | 162400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230724 | 162300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230724 | 162200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230724 | 162100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230724 | 162000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230724 | 161900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230724 | 161800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230724 | 161700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 153 | 20230724 | 161600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230724 | 161500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230724 | 161400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230724 | 161300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230724 | 161200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230724 | 161100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230724 | 161000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230724 | 160900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230724 | 160800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230724 | 160700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230724 | 160600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230724 | 160500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230724 | 160400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230724 | 160300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230724 | 160200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230724 | 160100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230724 | 160000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230724 | 155900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230724 | 155800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230724 | 155700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230724 | 155600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230724 | 155500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230724 | 155400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230724 | 155300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230724 | 155200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230724 | 155100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230724 | 155000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230724 | 154900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230724 | 154800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230724 | 154700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 183 | 20230724 | 154600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230724 | 154500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230724 | 154400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230724 | 154300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230724 | 154200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230724 | 154100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230724 | 154000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230724 | 153900 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230724 | 153800 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230724 | 153700 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230724 | 153600 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230724 | 153500 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230724 | 153400 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230724 | 153300 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230724 | 153200 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230724 | 153100 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230724 | 153000 | 6557594000 | 32300 | 32300 | 32300 | 32300 | 5325 |
| 200 | 20230724 | 152900 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230724 | 152800 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230724 | 152700 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230724 | 152600 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230724 | 152500 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230724 | 152400 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230724 | 152300 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230724 | 152200 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230724 | 152100 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230724 | 152000 | 6385596500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230724 | 151900 | 6385596500 | 32300 | 32300 | 32450 | 32300 | 625 |
| 211 | 20230724 | 151800 | 6365407250 | 32300 | 32350 | 32400 | 32300 | 508 |
| 212 | 20230724 | 151700 | 6348971000 | 32300 | 32300 | 32400 | 32300 | 1226 |
| 213 | 20230724 | 151600 | 6309296250 | 32350 | 32400 | 32400 | 32300 | 401 |
| 214 | 20230724 | 151500 | 6296343300 | 32350 | 32300 | 32350 | 32150 | 2280 |
| 215 | 20230724 | 151400 | 6222865700 | 32300 | 32350 | 32350 | 32250 | 93 |
| 216 | 20230724 | 151300 | 6219863000 | 32350 | 32300 | 32350 | 32250 | 2392 |
| 217 | 20230724 | 151200 | 6142646050 | 32350 | 32350 | 32350 | 32300 | 577 |
| 218 | 20230724 | 151100 | 6124005550 | 32350 | 32300 | 32350 | 32300 | 159 |
| 219 | 20230724 | 151000 | 6118869100 | 32300 | 32300 | 32400 | 32300 | 123 |
| 220 | 20230724 | 150900 | 6114893550 | 32350 | 32300 | 32350 | 32300 | 343 |
| 221 | 20230724 | 150800 | 6103811250 | 32350 | 32350 | 32450 | 32300 | 235 |
| 222 | 20230724 | 150700 | 6096216150 | 32350 | 32350 | 32400 | 32300 | 205 |
| 223 | 20230724 | 150600 | 6089588450 | 32350 | 32350 | 32450 | 32300 | 381 |
| 224 | 20230724 | 150500 | 6077252550 | 32300 | 32400 | 32400 | 32300 | 224 |
| 225 | 20230724 | 150400 | 6070008450 | 32400 | 32400 | 32400 | 32350 | 130 |
| 226 | 20230724 | 150300 | 6065801400 | 32500 | 32450 | 32500 | 32300 | 227 |
| 227 | 20230724 | 150200 | 6058457950 | 32350 | 32400 | 32400 | 32350 | 282 |
| 228 | 20230724 | 150100 | 6049332750 | 32500 | 32400 | 32500 | 32300 | 524 |
| 229 | 20230724 | 150000 | 6032371550 | 32500 | 32500 | 32500 | 32300 | 909 |
| 230 | 20230724 | 145900 | 6002889800 | 32450 | 32450 | 32450 | 32350 | 512 |
| 231 | 20230724 | 145800 | 5986314300 | 32350 | 32350 | 32350 | 32350 | 184 |
| 232 | 20230724 | 145700 | 5980361900 | 32400 | 32350 | 32450 | 32350 | 193 |
| 233 | 20230724 | 145600 | 5974114400 | 32350 | 32350 | 32400 | 32350 | 234 |
| 234 | 20230724 | 145500 | 5966540800 | 32400 | 32350 | 32450 | 32350 | 204 |
| 235 | 20230724 | 145400 | 5959940850 | 32350 | 32350 | 32450 | 32350 | 187 |
| 236 | 20230724 | 145300 | 5953890500 | 32400 | 32400 | 32400 | 32350 | 188 |
| 237 | 20230724 | 145200 | 5947807150 | 32400 | 32450 | 32450 | 32350 | 340 |
| 238 | 20230724 | 145100 | 5936782050 | 32450 | 32450 | 32450 | 32450 | 199 |
| 239 | 20230724 | 145000 | 5930324500 | 32500 | 32450 | 32500 | 32450 | 185 |
| 240 | 20230724 | 144900 | 5924319150 | 32450 | 32400 | 32450 | 32350 | 313 |
| 241 | 20230724 | 144800 | 5914172950 | 32400 | 32350 | 32400 | 32350 | 133 |
| 242 | 20230724 | 144700 | 5909870100 | 32350 | 32350 | 32400 | 32350 | 925 |
| 243 | 20230724 | 144600 | 5879942150 | 32350 | 32450 | 32450 | 32350 | 161 |
| 244 | 20230724 | 144500 | 5874731900 | 32400 | 32450 | 32450 | 32350 | 184 |
| 245 | 20230724 | 144400 | 5868771950 | 32350 | 32350 | 32350 | 32350 | 165 |
| 246 | 20230724 | 144300 | 5863434200 | 32350 | 32450 | 32450 | 32350 | 738 |
| 247 | 20230724 | 144200 | 5839552050 | 32400 | 32400 | 32450 | 32400 | 730 |
| 248 | 20230724 | 144100 | 5815900000 | 32450 | 32400 | 32500 | 32400 | 164 |
| 249 | 20230724 | 144000 | 5810583000 | 32400 | 32400 | 32450 | 32400 | 221 |
| 250 | 20230724 | 143900 | 5803420900 | 32400 | 32400 | 32400 | 32400 | 152 |
| 251 | 20230724 | 143800 | 5798496100 | 32400 | 32450 | 32550 | 32400 | 283 |
| 252 | 20230724 | 143700 | 5789314600 | 32450 | 32450 | 32500 | 32400 | 405 |
| 253 | 20230724 | 143600 | 5776170000 | 32400 | 32400 | 32450 | 32400 | 325 |
| 254 | 20230724 | 143500 | 5765638350 | 32400 | 32450 | 32500 | 32400 | 132 |
| 255 | 20230724 | 143400 | 5761356500 | 32450 | 32450 | 32500 | 32400 | 354 |
| 256 | 20230724 | 143300 | 5749866300 | 32450 | 32550 | 32550 | 32450 | 137 |
| 257 | 20230724 | 143200 | 5745420500 | 32450 | 32400 | 32500 | 32400 | 370 |
| 258 | 20230724 | 143100 | 5733414300 | 32450 | 32500 | 32500 | 32400 | 248 |
| 259 | 20230724 | 143000 | 5725361450 | 32400 | 32400 | 32500 | 32400 | 206 |
| 260 | 20230724 | 142900 | 5718686950 | 32400 | 32350 | 32500 | 32350 | 192 |
| 261 | 20230724 | 142800 | 5712473350 | 32400 | 32400 | 32550 | 32400 | 146 |
| 262 | 20230724 | 142700 | 5707742700 | 32400 | 32550 | 32550 | 32400 | 156 |
| 263 | 20230724 | 142600 | 5702684500 | 32400 | 32400 | 32550 | 32400 | 250 |
| 264 | 20230724 | 142500 | 5694582350 | 32550 | 32500 | 32550 | 32400 | 227 |
| 265 | 20230724 | 142400 | 5687227300 | 32400 | 32500 | 32550 | 32400 | 138 |
| 266 | 20230724 | 142300 | 5682755700 | 32400 | 32350 | 32400 | 32350 | 233 |
| 267 | 20230724 | 142200 | 5675211100 | 32350 | 32400 | 32450 | 32350 | 217 |
| 268 | 20230724 | 142100 | 5668182800 | 32400 | 32450 | 32500 | 32400 | 232 |
| 269 | 20230724 | 142000 | 5660660750 | 32400 | 32450 | 32450 | 32400 | 158 |
| 270 | 20230724 | 141900 | 5655538250 | 32450 | 32450 | 32500 | 32400 | 261 |
| 271 | 20230724 | 141800 | 5647072050 | 32450 | 32450 | 32450 | 32450 | 176 |
| 272 | 20230724 | 141700 | 5641360850 | 32450 | 32450 | 32450 | 32450 | 188 |
| 273 | 20230724 | 141600 | 5635260250 | 32450 | 32500 | 32550 | 32450 | 358 |
| 274 | 20230724 | 141500 | 5623629450 | 32500 | 32500 | 32550 | 32450 | 260 |
| 275 | 20230724 | 141400 | 5615187400 | 32500 | 32500 | 32500 | 32500 | 188 |
| 276 | 20230724 | 141300 | 5609077400 | 32450 | 32500 | 32500 | 32350 | 267 |
| 277 | 20230724 | 141200 | 5600417950 | 32400 | 32300 | 32400 | 32300 | 140 |
| 278 | 20230724 | 141100 | 5595885850 | 32350 | 32400 | 32400 | 32350 | 182 |
| 279 | 20230724 | 141000 | 5589995850 | 32350 | 32400 | 32400 | 32350 | 211 |
| 280 | 20230724 | 140900 | 5583167650 | 32450 | 32400 | 32500 | 32400 | 113 |
| 281 | 20230724 | 140800 | 5579505550 | 32350 | 32350 | 32400 | 32350 | 228 |
| 282 | 20230724 | 140700 | 5572129100 | 32350 | 32400 | 32500 | 32350 | 993 |
| 283 | 20230724 | 140600 | 5539924500 | 32400 | 32350 | 32550 | 32350 | 974 |
| 284 | 20230724 | 140500 | 5508284250 | 32400 | 32400 | 32400 | 32400 | 157 |
| 285 | 20230724 | 140400 | 5503197450 | 32400 | 32400 | 32550 | 32350 | 224 |
| 286 | 20230724 | 140300 | 5495942000 | 32350 | 32500 | 32500 | 32350 | 305 |
| 287 | 20230724 | 140200 | 5486064950 | 32400 | 32400 | 32400 | 32400 | 197 |
| 288 | 20230724 | 140100 | 5479682150 | 32400 | 32500 | 32500 | 32400 | 921 |
| 289 | 20230724 | 140000 | 5449776550 | 32500 | 32450 | 32500 | 32400 | 284 |
| 290 | 20230724 | 135900 | 5440567700 | 32450 | 32500 | 32500 | 32450 | 54 |
| 291 | 20230724 | 135800 | 5438815200 | 32500 | 32500 | 32550 | 32500 | 71 |
| 292 | 20230724 | 135700 | 5436507650 | 32500 | 32500 | 32500 | 32500 | 72 |
| 293 | 20230724 | 135600 | 5434167650 | 32500 | 32500 | 32550 | 32500 | 64 |
| 294 | 20230724 | 135500 | 5432087600 | 32500 | 32500 | 32500 | 32500 | 184 |
| 295 | 20230724 | 135400 | 5426107600 | 32400 | 32450 | 32500 | 32400 | 918 |
| 296 | 20230724 | 135300 | 5396284150 | 32500 | 32450 | 32550 | 32450 | 110 |
| 297 | 20230724 | 135200 | 5392709350 | 32600 | 32550 | 32600 | 32450 | 57 |
| 298 | 20230724 | 135100 | 5390858000 | 32500 | 32600 | 32600 | 32500 | 110 |
| 299 | 20230724 | 135000 | 5387277350 | 32600 | 32550 | 32600 | 32500 | 285 |
| 300 | 20230724 | 134900 | 5378010700 | 32550 | 32500 | 32550 | 32500 | 122 |
| 301 | 20230724 | 134800 | 5374040700 | 32500 | 32500 | 32500 | 32500 | 46 |
| 302 | 20230724 | 134700 | 5372545700 | 32500 | 32500 | 32550 | 32500 | 70 |
| 303 | 20230724 | 134600 | 5370270500 | 32450 | 32500 | 32500 | 32450 | 43 |
| 304 | 20230724 | 134500 | 5368874000 | 32500 | 32450 | 32500 | 32450 | 123 |
| 305 | 20230724 | 134400 | 5364876750 | 32500 | 32450 | 32500 | 32400 | 943 |
| 306 | 20230724 | 134300 | 5334296900 | 32400 | 32500 | 32500 | 32400 | 238 |
| 307 | 20230724 | 134200 | 5326569300 | 32500 | 32500 | 32550 | 32500 | 68 |
| 308 | 20230724 | 134100 | 5324359250 | 32500 | 32550 | 32550 | 32500 | 219 |
| 309 | 20230724 | 134000 | 5317237050 | 32500 | 32550 | 32650 | 32500 | 1331 |
| 310 | 20230724 | 133900 | 5273821750 | 32550 | 32500 | 32600 | 32500 | 1145 |
| 311 | 20230724 | 133800 | 5236557650 | 32500 | 32500 | 32550 | 32500 | 230 |
| 312 | 20230724 | 133700 | 5229072900 | 32550 | 32550 | 32600 | 32500 | 699 |
| 313 | 20230724 | 133600 | 5206308100 | 32550 | 32500 | 32650 | 32500 | 1792 |
| 314 | 20230724 | 133500 | 5147871150 | 32450 | 32500 | 32550 | 32450 | 234 |
| 315 | 20230724 | 133400 | 5140265850 | 32450 | 32500 | 32550 | 32450 | 654 |
| 316 | 20230724 | 133300 | 5119008250 | 32400 | 32400 | 32500 | 32400 | 545 |
| 317 | 20230724 | 133200 | 5101321500 | 32400 | 32400 | 32450 | 32400 | 148 |
| 318 | 20230724 | 133100 | 5096522950 | 32350 | 32400 | 32400 | 32300 | 52 |
| 319 | 20230724 | 133000 | 5094841500 | 32350 | 32300 | 32350 | 32300 | 66 |
| 320 | 20230724 | 132900 | 5092709650 | 32350 | 32300 | 32400 | 32300 | 219 |
| 321 | 20230724 | 132800 | 5085628550 | 32300 | 32350 | 32350 | 32250 | 143 |
| 322 | 20230724 | 132700 | 5081012550 | 32300 | 32300 | 32300 | 32250 | 98 |
| 323 | 20230724 | 132600 | 5077848800 | 32250 | 32300 | 32300 | 32250 | 147 |
| 324 | 20230724 | 132500 | 5073102850 | 32300 | 32250 | 32400 | 32250 | 185 |
| 325 | 20230724 | 132400 | 5067122150 | 32350 | 32300 | 32400 | 32250 | 3329 |
| 326 | 20230724 | 132300 | 4959610150 | 32350 | 32400 | 32400 | 32300 | 948 |
| 327 | 20230724 | 132200 | 4928939150 | 32350 | 32350 | 32350 | 32350 | 313 |
| 328 | 20230724 | 132100 | 4918813600 | 32400 | 32400 | 32450 | 32400 | 100 |
| 329 | 20230724 | 132000 | 4915573050 | 32350 | 32450 | 32450 | 32350 | 134 |
| 330 | 20230724 | 131900 | 4911231500 | 32400 | 32400 | 32400 | 32350 | 43 |
| 331 | 20230724 | 131800 | 4909839500 | 32400 | 32400 | 32450 | 32350 | 1058 |
| 332 | 20230724 | 131700 | 4875560200 | 32450 | 32400 | 32450 | 32400 | 185 |
| 333 | 20230724 | 131600 | 4869562650 | 32450 | 32450 | 32450 | 32400 | 8 |
| 334 | 20230724 | 131500 | 4869303150 | 32400 | 32400 | 32400 | 32400 | 182 |
| 335 | 20230724 | 131400 | 4863406350 | 32400 | 32500 | 32500 | 32400 | 545 |
| 336 | 20230724 | 131300 | 4845720400 | 32450 | 32450 | 32500 | 32450 | 64 |
| 337 | 20230724 | 131200 | 4843643450 | 32450 | 32450 | 32450 | 32450 | 436 |
| 338 | 20230724 | 131100 | 4829495250 | 32450 | 32450 | 32450 | 32450 | 77 |
| 339 | 20230724 | 131000 | 4826996600 | 32450 | 32450 | 32500 | 32450 | 166 |
| 340 | 20230724 | 130900 | 4821606000 | 32450 | 32500 | 32500 | 32450 | 40 |
| 341 | 20230724 | 130800 | 4820307750 | 32450 | 32450 | 32450 | 32450 | 71 |
| 342 | 20230724 | 130700 | 4818003800 | 32450 | 32500 | 32500 | 32450 | 116 |
| 343 | 20230724 | 130600 | 4814233850 | 32500 | 32450 | 32550 | 32450 | 726 |
| 344 | 20230724 | 130500 | 4790639250 | 32500 | 32550 | 32550 | 32500 | 728 |
| 345 | 20230724 | 130400 | 4766979050 | 32500 | 32500 | 32500 | 32500 | 0 |
| 346 | 20230724 | 130300 | 4766979050 | 32500 | 32550 | 32550 | 32500 | 130 |
| 347 | 20230724 | 130200 | 4762750500 | 32500 | 32500 | 32500 | 32500 | 45 |
| 348 | 20230724 | 130100 | 4761288000 | 32500 | 32550 | 32550 | 32500 | 70 |
| 349 | 20230724 | 130000 | 4759012850 | 32550 | 32550 | 32550 | 32500 | 60 |
| 350 | 20230724 | 125900 | 4757062700 | 32500 | 32450 | 32500 | 32450 | 64 |
| 351 | 20230724 | 125800 | 4754984250 | 32450 | 32500 | 32500 | 32450 | 143 |
| 352 | 20230724 | 125700 | 4750339800 | 32450 | 32550 | 32550 | 32450 | 309 |
| 353 | 20230724 | 125600 | 4740286400 | 32550 | 32550 | 32550 | 32550 | 404 |
| 354 | 20230724 | 125500 | 4727136200 | 32600 | 32550 | 32600 | 32550 | 370 |
| 355 | 20230724 | 125400 | 4715076350 | 32600 | 32550 | 32650 | 32550 | 97 |
| 356 | 20230724 | 125300 | 4711918650 | 32450 | 32500 | 32550 | 32450 | 397 |
| 357 | 20230724 | 125200 | 4699032150 | 32450 | 32450 | 32500 | 32450 | 176 |
| 358 | 20230724 | 125100 | 4693314400 | 32500 | 32500 | 32550 | 32500 | 118 |
| 359 | 20230724 | 125000 | 4689479350 | 32500 | 32600 | 32600 | 32500 | 19 |
| 360 | 20230724 | 124900 | 4688861000 | 32550 | 32550 | 32550 | 32500 | 73 |
| 361 | 20230724 | 124800 | 4686487800 | 32700 | 32500 | 32700 | 32500 | 255 |
| 362 | 20230724 | 124700 | 4678189400 | 32500 | 32600 | 32600 | 32500 | 50 |
| 363 | 20230724 | 124600 | 4676564200 | 32500 | 32450 | 32650 | 32450 | 662 |
| 364 | 20230724 | 124500 | 4654991800 | 32450 | 32550 | 32550 | 32450 | 48 |
| 365 | 20230724 | 124400 | 4653432100 | 32600 | 32550 | 32600 | 32550 | 324 |
| 366 | 20230724 | 124300 | 4642882350 | 32550 | 32450 | 32550 | 32450 | 503 |
| 367 | 20230724 | 124200 | 4626516400 | 32550 | 32450 | 32550 | 32450 | 22 |
| 368 | 20230724 | 124100 | 4625802400 | 32450 | 32450 | 32550 | 32450 | 440 |
| 369 | 20230724 | 124000 | 4611507050 | 32400 | 32450 | 32450 | 32400 | 163 |
| 370 | 20230724 | 123900 | 4606224150 | 32450 | 32500 | 32500 | 32450 | 80 |
| 371 | 20230724 | 123800 | 4603628100 | 32550 | 32550 | 32550 | 32400 | 864 |
| 372 | 20230724 | 123700 | 4575536200 | 32550 | 32550 | 32600 | 32550 | 229 |
| 373 | 20230724 | 123600 | 4568078950 | 32600 | 32600 | 32600 | 32550 | 51 |
| 374 | 20230724 | 123500 | 4566418400 | 32550 | 32550 | 32550 | 32550 | 44 |
| 375 | 20230724 | 123400 | 4564986200 | 32550 | 32600 | 32600 | 32550 | 164 |
| 376 | 20230724 | 123300 | 4559644550 | 32550 | 32450 | 32600 | 32450 | 676 |
| 377 | 20230724 | 123200 | 4537632250 | 32450 | 32450 | 32500 | 32450 | 292 |
| 378 | 20230724 | 123100 | 4528156750 | 32500 | 32500 | 32500 | 32450 | 86 |
| 379 | 20230724 | 123000 | 4525363600 | 32500 | 32450 | 32550 | 32450 | 315 |
| 380 | 20230724 | 122900 | 4515118650 | 32450 | 32500 | 32500 | 32450 | 69 |
| 381 | 20230724 | 122800 | 4512878700 | 32500 | 32500 | 32500 | 32500 | 90 |
| 382 | 20230724 | 122700 | 4509953700 | 32500 | 32550 | 32550 | 32500 | 412 |
| 383 | 20230724 | 122600 | 4496549050 | 32550 | 32500 | 32550 | 32450 | 699 |
| 384 | 20230724 | 122500 | 4473812600 | 32500 | 32600 | 32600 | 32500 | 283 |
| 385 | 20230724 | 122400 | 4464614500 | 32550 | 32500 | 32650 | 32500 | 99 |
| 386 | 20230724 | 122300 | 4461391750 | 32500 | 32550 | 32550 | 32500 | 108 |
| 387 | 20230724 | 122200 | 4457878450 | 32500 | 32500 | 32500 | 32500 | 109 |
| 388 | 20230724 | 122100 | 4454335950 | 32500 | 32550 | 32650 | 32500 | 176 |
| 389 | 20230724 | 122000 | 4448610550 | 32550 | 32550 | 32650 | 32550 | 79 |
| 390 | 20230724 | 121900 | 4446037900 | 32650 | 32600 | 32650 | 32550 | 251 |
| 391 | 20230724 | 121800 | 4437862500 | 32650 | 32550 | 32650 | 32550 | 62 |
| 392 | 20230724 | 121700 | 4435844250 | 32550 | 32650 | 32650 | 32550 | 48 |
| 393 | 20230724 | 121600 | 4434281700 | 32550 | 32600 | 32650 | 32550 | 118 |
| 394 | 20230724 | 121500 | 4430435750 | 32600 | 32600 | 32600 | 32550 | 126 |
| 395 | 20230724 | 121400 | 4426331050 | 32550 | 32550 | 32550 | 32450 | 667 |
| 396 | 20230724 | 121300 | 4404661350 | 32600 | 32650 | 32700 | 32550 | 364 |
| 397 | 20230724 | 121200 | 4392810500 | 32550 | 32650 | 32650 | 32550 | 302 |
| 398 | 20230724 | 121100 | 4382971950 | 32600 | 32650 | 32650 | 32600 | 127 |
| 399 | 20230724 | 121000 | 4378831600 | 32600 | 32650 | 32700 | 32600 | 55 |
| 400 | 20230724 | 120900 | 4377038200 | 32650 | 32650 | 32700 | 32650 | 119 |
| 401 | 20230724 | 120800 | 4373152800 | 32650 | 32600 | 32650 | 32600 | 142 |
| 402 | 20230724 | 120700 | 4368519750 | 32650 | 32650 | 32650 | 32600 | 50 |
| 403 | 20230724 | 120600 | 4366889500 | 32650 | 32600 | 32650 | 32600 | 139 |
| 404 | 20230724 | 120500 | 4362353950 | 32600 | 32700 | 32700 | 32600 | 60 |
| 405 | 20230724 | 120400 | 4360397350 | 32650 | 32650 | 32650 | 32600 | 755 |
| 406 | 20230724 | 120300 | 4335749300 | 32650 | 32600 | 32700 | 32600 | 1524 |
| 407 | 20230724 | 120200 | 4286042100 | 32600 | 32600 | 32600 | 32550 | 745 |
| 408 | 20230724 | 120100 | 4261757200 | 32600 | 32550 | 32600 | 32550 | 466 |
| 409 | 20230724 | 120000 | 4246568250 | 32600 | 32500 | 32600 | 32450 | 181 |
| 410 | 20230724 | 115900 | 4240676900 | 32500 | 32500 | 32500 | 32500 | 49 |
| 411 | 20230724 | 115800 | 4239084400 | 32400 | 32500 | 32600 | 32300 | 591 |
| 412 | 20230724 | 115700 | 4219914850 | 32500 | 32550 | 32550 | 32500 | 602 |
| 413 | 20230724 | 115600 | 4200322600 | 32600 | 32400 | 32600 | 32400 | 1392 |
| 414 | 20230724 | 115500 | 4155128450 | 32350 | 32400 | 32400 | 32350 | 185 |
| 415 | 20230724 | 115400 | 4149142050 | 32400 | 32400 | 32400 | 32350 | 237 |
| 416 | 20230724 | 115300 | 4141468500 | 32450 | 32350 | 32450 | 32350 | 538 |
| 417 | 20230724 | 115200 | 4124043250 | 32350 | 32450 | 32500 | 32350 | 699 |
| 418 | 20230724 | 115100 | 4101416650 | 32500 | 32400 | 32500 | 32400 | 122 |
| 419 | 20230724 | 115000 | 4097461100 | 32450 | 32450 | 32450 | 32450 | 129 |
| 420 | 20230724 | 114900 | 4093275050 | 32400 | 32450 | 32500 | 32400 | 2709 |
| 421 | 20230724 | 114800 | 4005388200 | 32450 | 32450 | 32450 | 32450 | 87 |
| 422 | 20230724 | 114700 | 4002565050 | 32450 | 32500 | 32500 | 32450 | 2516 |
| 423 | 20230724 | 114600 | 3920797000 | 32500 | 32550 | 32550 | 32500 | 262 |
| 424 | 20230724 | 114500 | 3912272200 | 32550 | 32550 | 32550 | 32500 | 63 |
| 425 | 20230724 | 114400 | 3910223800 | 32500 | 32550 | 32600 | 32500 | 139 |
| 426 | 20230724 | 114300 | 3905704650 | 32550 | 32550 | 32550 | 32550 | 259 |
| 427 | 20230724 | 114200 | 3897274200 | 32600 | 32500 | 32600 | 32500 | 366 |
| 428 | 20230724 | 114100 | 3885358050 | 32550 | 32550 | 32550 | 32550 | 84 |
| 429 | 20230724 | 114000 | 3882623850 | 32600 | 32550 | 32600 | 32500 | 551 |
| 430 | 20230724 | 113900 | 3864690100 | 32600 | 32550 | 32600 | 32550 | 113 |
| 431 | 20230724 | 113800 | 3861008150 | 32550 | 32550 | 32550 | 32550 | 50 |
| 432 | 20230724 | 113700 | 3859380650 | 32550 | 32550 | 32550 | 32500 | 132 |
| 433 | 20230724 | 113600 | 3855084850 | 32500 | 32550 | 32550 | 32500 | 69 |
| 434 | 20230724 | 113500 | 3852840800 | 32550 | 32550 | 32600 | 32550 | 278 |
| 435 | 20230724 | 113400 | 3843788450 | 32500 | 32550 | 32550 | 32500 | 174 |
| 436 | 20230724 | 113300 | 3838133300 | 32550 | 32600 | 32600 | 32550 | 57 |
| 437 | 20230724 | 113200 | 3836277850 | 32600 | 32550 | 32600 | 32550 | 67 |
| 438 | 20230724 | 113100 | 3834096800 | 32550 | 32600 | 32600 | 32500 | 48 |
| 439 | 20230724 | 113000 | 3832535400 | 32550 | 32550 | 32550 | 32500 | 174 |
| 440 | 20230724 | 112900 | 3826874450 | 32600 | 32550 | 32600 | 32550 | 125 |
| 441 | 20230724 | 112800 | 3822805650 | 32600 | 32550 | 32600 | 32550 | 106 |
| 442 | 20230724 | 112700 | 3819351950 | 32600 | 32500 | 32600 | 32500 | 474 |
| 443 | 20230724 | 112600 | 3803928650 | 32550 | 32550 | 32550 | 32550 | 141 |
| 444 | 20230724 | 112500 | 3799339100 | 32550 | 32550 | 32600 | 32550 | 379 |
| 445 | 20230724 | 112400 | 3787002000 | 32550 | 32550 | 32600 | 32550 | 265 |
| 446 | 20230724 | 112300 | 3778372900 | 32550 | 32600 | 32600 | 32550 | 831 |
| 447 | 20230724 | 112200 | 3751323350 | 32600 | 32600 | 32600 | 32550 | 84 |
| 448 | 20230724 | 112100 | 3748587800 | 32550 | 32600 | 32600 | 32550 | 118 |
| 449 | 20230724 | 112000 | 3744742800 | 32600 | 32600 | 32600 | 32600 | 681 |
| 450 | 20230724 | 111900 | 3722542200 | 32600 | 32650 | 32650 | 32600 | 64 |
| 451 | 20230724 | 111800 | 3720455550 | 32650 | 32600 | 32650 | 32600 | 300 |
| 452 | 20230724 | 111700 | 3710675500 | 32650 | 32600 | 32650 | 32600 | 172 |
| 453 | 20230724 | 111600 | 3705062600 | 32600 | 32600 | 32650 | 32600 | 702 |
| 454 | 20230724 | 111500 | 3682177250 | 32600 | 32650 | 32650 | 32600 | 145 |
| 455 | 20230724 | 111400 | 3677445500 | 32650 | 32750 | 32750 | 32650 | 515 |
| 456 | 20230724 | 111300 | 3660630350 | 32700 | 32700 | 32700 | 32650 | 276 |
| 457 | 20230724 | 111200 | 3651614150 | 32650 | 32700 | 32700 | 32650 | 611 |
| 458 | 20230724 | 111100 | 3631647050 | 32700 | 32700 | 32700 | 32700 | 423 |
| 459 | 20230724 | 111000 | 3617814950 | 32700 | 32700 | 32750 | 32700 | 297 |
| 460 | 20230724 | 110900 | 3608099750 | 32700 | 32700 | 32700 | 32700 | 192 |
| 461 | 20230724 | 110800 | 3601821350 | 32750 | 32700 | 32750 | 32700 | 58 |
| 462 | 20230724 | 110700 | 3599923450 | 32700 | 32750 | 32800 | 32700 | 208 |
| 463 | 20230724 | 110600 | 3593113000 | 32800 | 32750 | 32800 | 32750 | 160 |
| 464 | 20230724 | 110500 | 3587865150 | 32700 | 32850 | 32850 | 32700 | 59 |
| 465 | 20230724 | 110400 | 3585934400 | 32700 | 32850 | 32850 | 32700 | 93 |
| 466 | 20230724 | 110300 | 3582891050 | 32850 | 32800 | 32900 | 32800 | 248 |
| 467 | 20230724 | 110200 | 3574747400 | 32850 | 32750 | 32900 | 32750 | 1205 |
| 468 | 20230724 | 110100 | 3535184650 | 32700 | 32700 | 32750 | 32700 | 279 |
| 469 | 20230724 | 110000 | 3526056600 | 32750 | 32550 | 32750 | 32550 | 1360 |
| 470 | 20230724 | 105900 | 3481644900 | 32550 | 32550 | 32600 | 32550 | 466 |
| 471 | 20230724 | 105800 | 3466456300 | 32550 | 32650 | 32700 | 32550 | 255 |
| 472 | 20230724 | 105700 | 3458140150 | 32700 | 32650 | 32700 | 32650 | 447 |
| 473 | 20230724 | 105600 | 3443526600 | 32650 | 32600 | 32650 | 32600 | 634 |
| 474 | 20230724 | 105500 | 3422857350 | 32650 | 32600 | 32650 | 32600 | 118 |
| 475 | 20230724 | 105400 | 3419006800 | 32650 | 32650 | 32650 | 32600 | 1274 |
| 476 | 20230724 | 105300 | 3377448400 | 32600 | 32650 | 32650 | 32600 | 170 |
| 477 | 20230724 | 105200 | 3371899500 | 32650 | 32750 | 32750 | 32650 | 1694 |
| 478 | 20230724 | 105100 | 3316516150 | 32750 | 32750 | 32750 | 32750 | 484 |
| 479 | 20230724 | 105000 | 3300665150 | 32750 | 32850 | 32850 | 32750 | 471 |
| 480 | 20230724 | 104900 | 3285217000 | 32800 | 32850 | 32850 | 32800 | 213 |
| 481 | 20230724 | 104800 | 3278221800 | 32850 | 32850 | 32900 | 32800 | 298 |
| 482 | 20230724 | 104700 | 3268431100 | 32800 | 32900 | 32900 | 32800 | 296 |
| 483 | 20230724 | 104600 | 3258702000 | 32900 | 32900 | 32900 | 32850 | 201 |
| 484 | 20230724 | 104500 | 3252091150 | 32900 | 32850 | 32900 | 32800 | 263 |
| 485 | 20230724 | 104400 | 3243450250 | 32850 | 32800 | 32850 | 32800 | 173 |
| 486 | 20230724 | 104300 | 3237772000 | 32850 | 32800 | 32850 | 32750 | 203 |
| 487 | 20230724 | 104200 | 3231113150 | 32750 | 32800 | 32800 | 32750 | 67 |
| 488 | 20230724 | 104100 | 3228918000 | 32800 | 32850 | 32850 | 32800 | 204 |
| 489 | 20230724 | 104000 | 3222219000 | 32800 | 32900 | 32900 | 32800 | 910 |
| 490 | 20230724 | 103900 | 3192317600 | 32900 | 32850 | 32900 | 32850 | 404 |
| 491 | 20230724 | 103800 | 3179031100 | 32850 | 32850 | 32850 | 32850 | 32 |
| 492 | 20230724 | 103700 | 3177979900 | 32850 | 32800 | 32850 | 32800 | 430 |
| 493 | 20230724 | 103600 | 3163856650 | 32850 | 32850 | 32850 | 32800 | 48 |
| 494 | 20230724 | 103500 | 3162282150 | 32800 | 32850 | 32850 | 32800 | 54 |
| 495 | 20230724 | 103400 | 3160510900 | 32850 | 32850 | 32850 | 32850 | 45 |
| 496 | 20230724 | 103300 | 3159032650 | 32800 | 32800 | 32850 | 32800 | 502 |
| 497 | 20230724 | 103200 | 3142563750 | 32850 | 32850 | 32900 | 32850 | 166 |
| 498 | 20230724 | 103100 | 3137109050 | 32850 | 32850 | 32850 | 32850 | 78 |
| 499 | 20230724 | 103000 | 3134546750 | 32800 | 32850 | 32900 | 32800 | 145 |
| 500 | 20230724 | 102900 | 3129783200 | 32850 | 32750 | 32850 | 32650 | 1268 |
| 501 | 20230724 | 102800 | 3088297100 | 32750 | 32800 | 32850 | 32750 | 622 |
| 502 | 20230724 | 102700 | 3067893200 | 32800 | 32750 | 32800 | 32700 | 232 |
| 503 | 20230724 | 102600 | 3060288250 | 32750 | 32700 | 32750 | 32700 | 251 |
| 504 | 20230724 | 102500 | 3052076150 | 32750 | 32750 | 32750 | 32750 | 219 |
| 505 | 20230724 | 102400 | 3044903900 | 32750 | 32750 | 32750 | 32700 | 530 |
| 506 | 20230724 | 102300 | 3027566400 | 32750 | 32700 | 32750 | 32700 | 14 |
| 507 | 20230724 | 102200 | 3027108100 | 32750 | 32750 | 32750 | 32750 | 431 |
| 508 | 20230724 | 102100 | 3012992850 | 32700 | 32900 | 32900 | 32700 | 4899 |
| 509 | 20230724 | 102000 | 2852147800 | 32950 | 32950 | 32950 | 32950 | 331 |
| 510 | 20230724 | 101900 | 2841241350 | 32950 | 32950 | 32950 | 32950 | 120 |
| 511 | 20230724 | 101800 | 2837287350 | 32950 | 33000 | 33000 | 32950 | 1408 |
| 512 | 20230724 | 101700 | 2790887050 | 32950 | 33000 | 33000 | 32950 | 939 |
| 513 | 20230724 | 101600 | 2759900300 | 33050 | 33050 | 33050 | 33050 | 68 |
| 514 | 20230724 | 101500 | 2757652900 | 33050 | 33050 | 33050 | 33000 | 107 |
| 515 | 20230724 | 101400 | 2754118300 | 33000 | 33050 | 33050 | 33000 | 55 |
| 516 | 20230724 | 101300 | 2752303250 | 33000 | 33000 | 33000 | 33000 | 555 |
| 517 | 20230724 | 101200 | 2733988250 | 33050 | 33000 | 33200 | 33000 | 800 |
| 518 | 20230724 | 101100 | 2707483250 | 33000 | 33000 | 33000 | 32950 | 524 |
| 519 | 20230724 | 101000 | 2690191400 | 33000 | 33000 | 33000 | 33000 | 174 |
| 520 | 20230724 | 100900 | 2684449400 | 33000 | 32950 | 33000 | 32950 | 444 |
| 521 | 20230724 | 100800 | 2669809550 | 32950 | 32900 | 32950 | 32900 | 462 |
| 522 | 20230724 | 100700 | 2654591650 | 32900 | 32900 | 32900 | 32850 | 613 |
| 523 | 20230724 | 100600 | 2634424150 | 32900 | 32900 | 32900 | 32900 | 28 |
| 524 | 20230724 | 100500 | 2633502950 | 32900 | 32900 | 32900 | 32900 | 111 |
| 525 | 20230724 | 100400 | 2629851050 | 32900 | 32950 | 32950 | 32900 | 136 |
| 526 | 20230724 | 100300 | 2625376600 | 32950 | 32950 | 32950 | 32850 | 520 |
| 527 | 20230724 | 100200 | 2608243000 | 32950 | 32850 | 32950 | 32850 | 557 |
| 528 | 20230724 | 100100 | 2589918950 | 32900 | 32800 | 32900 | 32800 | 462 |
| 529 | 20230724 | 100000 | 2574736000 | 32800 | 32850 | 32850 | 32800 | 276 |
| 530 | 20230724 | 095900 | 2565675700 | 32850 | 32850 | 32900 | 32800 | 994 |
| 531 | 20230724 | 095800 | 2533048500 | 32900 | 32900 | 32900 | 32900 | 117 |
| 532 | 20230724 | 095700 | 2529199200 | 32900 | 32900 | 32900 | 32800 | 331 |
| 533 | 20230724 | 095600 | 2518330700 | 32900 | 32800 | 32900 | 32800 | 546 |
| 534 | 20230724 | 095500 | 2500399100 | 32800 | 32850 | 32850 | 32800 | 155 |
| 535 | 20230724 | 095400 | 2495308100 | 32850 | 32800 | 32850 | 32800 | 271 |
| 536 | 20230724 | 095300 | 2486405950 | 32850 | 32800 | 32850 | 32800 | 566 |
| 537 | 20230724 | 095200 | 2467835600 | 32850 | 32850 | 32900 | 32800 | 1055 |
| 538 | 20230724 | 095100 | 2433185850 | 32850 | 32850 | 32900 | 32850 | 49 |
| 539 | 20230724 | 095000 | 2431576050 | 33000 | 32850 | 33000 | 32850 | 282 |
| 540 | 20230724 | 094900 | 2422307700 | 33000 | 32900 | 33000 | 32800 | 1610 |
| 541 | 20230724 | 094800 | 2369451800 | 32900 | 32950 | 32950 | 32900 | 1348 |
| 542 | 20230724 | 094700 | 2325100850 | 32950 | 33000 | 33000 | 32950 | 445 |
| 543 | 20230724 | 094600 | 2310436950 | 33000 | 33000 | 33000 | 32900 | 606 |
| 544 | 20230724 | 094500 | 2290457800 | 32950 | 32900 | 33200 | 32900 | 1759 |
| 545 | 20230724 | 094400 | 2232315800 | 32900 | 33050 | 33050 | 32900 | 1056 |
| 546 | 20230724 | 094300 | 2197483800 | 33050 | 33050 | 33050 | 33050 | 131 |
| 547 | 20230724 | 094200 | 2193154250 | 33100 | 33150 | 33150 | 33100 | 718 |
| 548 | 20230724 | 094100 | 2169386400 | 33100 | 33150 | 33150 | 33100 | 162 |
| 549 | 20230724 | 094000 | 2164021100 | 33200 | 33200 | 33200 | 33150 | 306 |
| 550 | 20230724 | 093900 | 2153862150 | 33200 | 33150 | 33250 | 33150 | 1743 |
| 551 | 20230724 | 093800 | 2095955350 | 33200 | 33150 | 33200 | 33150 | 512 |
| 552 | 20230724 | 093700 | 2078964500 | 33200 | 33200 | 33200 | 33150 | 181 |
| 553 | 20230724 | 093600 | 2072955550 | 33200 | 33150 | 33200 | 33100 | 280 |
| 554 | 20230724 | 093500 | 2063674850 | 33100 | 33000 | 33150 | 33000 | 2105 |
| 555 | 20230724 | 093400 | 1994182400 | 33050 | 33100 | 33100 | 32900 | 3932 |
| 556 | 20230724 | 093300 | 1864390900 | 33100 | 33100 | 33150 | 33050 | 401 |
| 557 | 20230724 | 093200 | 1851121850 | 33150 | 33150 | 33200 | 33100 | 350 |
| 558 | 20230724 | 093100 | 1839525350 | 33150 | 33150 | 33150 | 33050 | 932 |
| 559 | 20230724 | 093000 | 1808698600 | 33100 | 33200 | 33200 | 33050 | 2086 |
| 560 | 20230724 | 092900 | 1739657650 | 33150 | 33200 | 33250 | 33100 | 1566 |
| 561 | 20230724 | 092800 | 1687702100 | 33250 | 33250 | 33250 | 33250 | 326 |
| 562 | 20230724 | 092700 | 1676862600 | 33250 | 33300 | 33300 | 33200 | 791 |
| 563 | 20230724 | 092600 | 1650557800 | 33350 | 33250 | 33350 | 33250 | 505 |
| 564 | 20230724 | 092500 | 1633742050 | 33250 | 33300 | 33400 | 33250 | 2728 |
| 565 | 20230724 | 092400 | 1542873550 | 33300 | 33250 | 33300 | 33200 | 475 |
| 566 | 20230724 | 092300 | 1527076000 | 33250 | 33350 | 33350 | 33200 | 1107 |
| 567 | 20230724 | 092200 | 1490252000 | 33300 | 33450 | 33450 | 33300 | 1760 |
| 568 | 20230724 | 092100 | 1431549350 | 33450 | 33550 | 33550 | 33450 | 1457 |
| 569 | 20230724 | 092000 | 1382706200 | 33550 | 33600 | 33650 | 33500 | 452 |
| 570 | 20230724 | 091900 | 1367536650 | 33500 | 33800 | 33900 | 33400 | 1392 |
| 571 | 20230724 | 091800 | 1320752650 | 33800 | 33350 | 33800 | 33350 | 706 |
| 572 | 20230724 | 091700 | 1297049300 | 33350 | 33350 | 33400 | 33300 | 3033 |
| 573 | 20230724 | 091600 | 1195797250 | 33300 | 33200 | 33350 | 33200 | 1897 |
| 574 | 20230724 | 091500 | 1132704000 | 33200 | 33200 | 33250 | 33200 | 371 |
| 575 | 20230724 | 091400 | 1120383950 | 33200 | 33400 | 33400 | 33150 | 1250 |
| 576 | 20230724 | 091300 | 1078872300 | 33250 | 33350 | 33350 | 33150 | 1572 |
| 577 | 20230724 | 091200 | 1026642000 | 33400 | 33350 | 33400 | 33350 | 1218 |
| 578 | 20230724 | 091100 | 985990650 | 33350 | 33350 | 33350 | 33100 | 2585 |
| 579 | 20230724 | 091000 | 900153400 | 33350 | 33550 | 33550 | 33300 | 3165 |
| 580 | 20230724 | 090900 | 794224800 | 33550 | 33600 | 33600 | 33550 | 825 |
| 581 | 20230724 | 090800 | 766535050 | 33550 | 33650 | 33650 | 33500 | 1423 |
| 582 | 20230724 | 090700 | 718724100 | 33700 | 33650 | 33750 | 33550 | 1089 |
| 583 | 20230724 | 090600 | 682072900 | 33650 | 33500 | 33850 | 33500 | 1474 |
| 584 | 20230724 | 090500 | 632564100 | 33500 | 33600 | 33600 | 33450 | 3377 |
| 585 | 20230724 | 090400 | 519324900 | 33600 | 33900 | 33900 | 33550 | 2567 |
| 586 | 20230724 | 090300 | 432895000 | 33900 | 33650 | 33900 | 33650 | 1560 |
| 587 | 20230724 | 090200 | 380170250 | 33600 | 33700 | 33750 | 33600 | 2764 |
| 588 | 20230724 | 090100 | 287077100 | 33650 | 33900 | 33950 | 33600 | 3802 |
| 589 | 20230724 | 090000 | 158530150 | 33900 | 34250 | 34250 | 33800 | 4650 |