31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 3 | 20230724 | 183800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230724 | 183700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230724 | 183600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230724 | 183500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230724 | 183400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230724 | 183300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230724 | 183200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230724 | 183100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230724 | 183000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230724 | 182900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230724 | 182800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230724 | 182700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230724 | 182600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230724 | 182500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230724 | 182400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230724 | 182300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230724 | 182200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230724 | 182100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230724 | 182000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230724 | 181900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230724 | 181800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230724 | 181700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230724 | 181600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230724 | 181500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230724 | 181400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230724 | 181300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230724 | 181200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230724 | 181100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230724 | 181000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230724 | 180900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 33 | 20230724 | 180800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230724 | 180700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230724 | 180600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230724 | 180500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230724 | 180400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230724 | 180300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230724 | 180200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230724 | 180100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230724 | 180000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230724 | 175900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230724 | 175800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230724 | 175700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230724 | 175600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230724 | 175500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230724 | 175400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230724 | 175300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230724 | 175200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230724 | 175100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230724 | 175000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230724 | 174900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230724 | 174800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230724 | 174700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230724 | 174600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230724 | 174500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230724 | 174400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230724 | 174300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230724 | 174200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230724 | 174100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230724 | 174000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230724 | 173900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 63 | 20230724 | 173800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230724 | 173700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230724 | 173600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230724 | 173500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230724 | 173400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230724 | 173300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230724 | 173200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230724 | 173100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230724 | 173000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230724 | 172900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230724 | 172800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230724 | 172700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230724 | 172600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230724 | 172500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230724 | 172400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230724 | 172300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230724 | 172200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230724 | 172100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230724 | 172000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230724 | 171900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230724 | 171800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230724 | 171700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230724 | 171600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230724 | 171500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230724 | 171400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230724 | 171300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230724 | 171200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230724 | 171100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230724 | 171000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230724 | 170900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 93 | 20230724 | 170800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230724 | 170700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230724 | 170600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230724 | 170500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230724 | 170400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230724 | 170300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230724 | 170200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230724 | 170100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230724 | 170000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230724 | 165900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230724 | 165800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230724 | 165700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230724 | 165600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230724 | 165500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230724 | 165400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230724 | 165300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230724 | 165200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230724 | 165100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230724 | 165000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230724 | 164900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230724 | 164800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230724 | 164700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230724 | 164600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230724 | 164500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230724 | 164400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230724 | 164300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230724 | 164200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230724 | 164100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230724 | 164000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230724 | 163900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 123 | 20230724 | 163800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230724 | 163700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230724 | 163600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230724 | 163500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230724 | 163400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230724 | 163300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230724 | 163200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230724 | 163100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230724 | 163000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230724 | 162900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230724 | 162800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230724 | 162700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230724 | 162600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230724 | 162500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230724 | 162400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230724 | 162300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230724 | 162200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230724 | 162100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230724 | 162000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230724 | 161900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230724 | 161800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230724 | 161700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230724 | 161600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230724 | 161500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230724 | 161400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230724 | 161300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230724 | 161200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230724 | 161100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230724 | 161000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230724 | 160900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 153 | 20230724 | 160800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230724 | 160700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230724 | 160600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230724 | 160500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230724 | 160400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230724 | 160300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230724 | 160200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230724 | 160100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230724 | 160000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230724 | 155900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230724 | 155800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230724 | 155700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230724 | 155600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230724 | 155500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230724 | 155400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230724 | 155300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230724 | 155200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230724 | 155100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230724 | 155000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230724 | 154900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230724 | 154800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230724 | 154700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230724 | 154600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230724 | 154500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230724 | 154400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230724 | 154300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230724 | 154200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230724 | 154100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230724 | 154000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230724 | 153900 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 183 | 20230724 | 153800 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230724 | 153700 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230724 | 153600 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230724 | 153500 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230724 | 153400 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230724 | 153300 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230724 | 153200 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230724 | 153100 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230724 | 153000 | 19047572300 | 33950 | 33950 | 33950 | 33950 | 19242 |
| 192 | 20230724 | 152900 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230724 | 152800 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230724 | 152700 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230724 | 152600 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230724 | 152500 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230724 | 152400 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230724 | 152300 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230724 | 152200 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230724 | 152100 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230724 | 152000 | 18394306400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230724 | 151900 | 18394306400 | 33950 | 34000 | 34000 | 33950 | 630 |
| 203 | 20230724 | 151800 | 18372888000 | 34000 | 33950 | 34000 | 33950 | 87 |
| 204 | 20230724 | 151700 | 18369930550 | 33950 | 33950 | 34050 | 33950 | 4645 |
| 205 | 20230724 | 151600 | 18211999550 | 34000 | 34000 | 34000 | 33950 | 840 |
| 206 | 20230724 | 151500 | 18183447950 | 34000 | 34000 | 34000 | 33950 | 911 |
| 207 | 20230724 | 151400 | 18152474750 | 34000 | 34000 | 34000 | 34000 | 344 |
| 208 | 20230724 | 151300 | 18140778750 | 34000 | 34000 | 34000 | 33950 | 273 |
| 209 | 20230724 | 151200 | 18131497350 | 33950 | 34000 | 34000 | 33950 | 340 |
| 210 | 20230724 | 151100 | 18119938000 | 34000 | 34000 | 34000 | 33950 | 380 |
| 211 | 20230724 | 151000 | 18107019500 | 34000 | 33950 | 34000 | 33950 | 443 |
| 212 | 20230724 | 150900 | 18091959600 | 34000 | 34000 | 34000 | 34000 | 220 |
| 213 | 20230724 | 150800 | 18084479600 | 33950 | 33950 | 34000 | 33950 | 1470 |
| 214 | 20230724 | 150700 | 18034502350 | 34000 | 34000 | 34000 | 33950 | 1188 |
| 215 | 20230724 | 150600 | 17994169350 | 34000 | 34000 | 34000 | 33950 | 57 |
| 216 | 20230724 | 150500 | 17992232100 | 33950 | 33950 | 33950 | 33950 | 2 |
| 217 | 20230724 | 150400 | 17992164200 | 34000 | 34000 | 34000 | 33950 | 28 |
| 218 | 20230724 | 150300 | 17991212250 | 34000 | 33950 | 34000 | 33950 | 491 |
| 219 | 20230724 | 150200 | 17974541600 | 33950 | 34000 | 34000 | 33950 | 57 |
| 220 | 20230724 | 150100 | 17972606250 | 34000 | 33950 | 34000 | 33950 | 525 |
| 221 | 20230724 | 150000 | 17954761850 | 34000 | 34000 | 34000 | 33950 | 27 |
| 222 | 20230724 | 145900 | 17953844950 | 33950 | 33950 | 34000 | 33950 | 176 |
| 223 | 20230724 | 145800 | 17947869700 | 34000 | 33950 | 34000 | 33950 | 321 |
| 224 | 20230724 | 145700 | 17936971400 | 33950 | 34000 | 34000 | 33950 | 29 |
| 225 | 20230724 | 145600 | 17935986800 | 34000 | 34000 | 34050 | 34000 | 2061 |
| 226 | 20230724 | 145500 | 17865912450 | 34000 | 34000 | 34000 | 33950 | 686 |
| 227 | 20230724 | 145400 | 17842588500 | 34000 | 34000 | 34050 | 34000 | 102 |
| 228 | 20230724 | 145300 | 17839115500 | 34050 | 34000 | 34050 | 34000 | 2883 |
| 229 | 20230724 | 145200 | 17741093350 | 34000 | 34050 | 34100 | 34000 | 2164 |
| 230 | 20230724 | 145100 | 17667409150 | 34100 | 34100 | 34100 | 34050 | 74 |
| 231 | 20230724 | 145000 | 17664889300 | 34100 | 34100 | 34100 | 34050 | 507 |
| 232 | 20230724 | 144900 | 17647600700 | 34100 | 34100 | 34100 | 34100 | 675 |
| 233 | 20230724 | 144800 | 17624583200 | 34100 | 34100 | 34100 | 34100 | 739 |
| 234 | 20230724 | 144700 | 17599383300 | 34050 | 34050 | 34100 | 34050 | 621 |
| 235 | 20230724 | 144600 | 17578207300 | 34100 | 34100 | 34150 | 34050 | 812 |
| 236 | 20230724 | 144500 | 17550506450 | 34050 | 34150 | 34150 | 34050 | 2036 |
| 237 | 20230724 | 144400 | 17481050450 | 34150 | 34150 | 34150 | 34100 | 798 |
| 238 | 20230724 | 144300 | 17453804200 | 34150 | 34100 | 34150 | 34100 | 686 |
| 239 | 20230724 | 144200 | 17430389950 | 34100 | 34100 | 34150 | 34050 | 1041 |
| 240 | 20230724 | 144100 | 17394891350 | 34100 | 34100 | 34100 | 34050 | 800 |
| 241 | 20230724 | 144000 | 17367611550 | 34100 | 34150 | 34150 | 34100 | 8000 |
| 242 | 20230724 | 143900 | 17094642300 | 34150 | 34100 | 34150 | 34100 | 905 |
| 243 | 20230724 | 143800 | 17063746600 | 34150 | 34150 | 34150 | 34100 | 855 |
| 244 | 20230724 | 143700 | 17034552800 | 34150 | 34150 | 34150 | 34100 | 1419 |
| 245 | 20230724 | 143600 | 16986121700 | 34100 | 34150 | 34150 | 34100 | 842 |
| 246 | 20230724 | 143500 | 16957367550 | 34150 | 34150 | 34200 | 34150 | 1359 |
| 247 | 20230724 | 143400 | 16910946900 | 34150 | 34150 | 34150 | 34100 | 1049 |
| 248 | 20230724 | 143300 | 16875133550 | 34150 | 34150 | 34150 | 34100 | 1489 |
| 249 | 20230724 | 143200 | 16824284250 | 34150 | 34150 | 34150 | 34100 | 923 |
| 250 | 20230724 | 143100 | 16792768850 | 34150 | 34150 | 34150 | 34100 | 874 |
| 251 | 20230724 | 143000 | 16762922000 | 34150 | 34150 | 34150 | 34100 | 842 |
| 252 | 20230724 | 142900 | 16734170200 | 34150 | 34150 | 34150 | 34100 | 1040 |
| 253 | 20230724 | 142800 | 16698658800 | 34150 | 34150 | 34150 | 34100 | 1514 |
| 254 | 20230724 | 142700 | 16646956000 | 34150 | 34150 | 34150 | 34100 | 1355 |
| 255 | 20230724 | 142600 | 16600682800 | 34150 | 34150 | 34150 | 34100 | 1632 |
| 256 | 20230724 | 142500 | 16544951000 | 34150 | 34150 | 34150 | 34100 | 764 |
| 257 | 20230724 | 142400 | 16518860750 | 34150 | 34150 | 34150 | 34100 | 985 |
| 258 | 20230724 | 142300 | 16485228050 | 34150 | 34150 | 34150 | 34100 | 656 |
| 259 | 20230724 | 142200 | 16462827300 | 34150 | 34150 | 34150 | 34100 | 818 |
| 260 | 20230724 | 142100 | 16434898200 | 34150 | 34150 | 34150 | 34100 | 853 |
| 261 | 20230724 | 142000 | 16405769300 | 34150 | 34100 | 34150 | 34100 | 902 |
| 262 | 20230724 | 141900 | 16374978000 | 34100 | 34100 | 34100 | 34050 | 1088 |
| 263 | 20230724 | 141800 | 16337878650 | 34100 | 34150 | 34150 | 34000 | 4411 |
| 264 | 20230724 | 141700 | 16187514900 | 34150 | 34150 | 34150 | 34100 | 308 |
| 265 | 20230724 | 141600 | 16176996800 | 34150 | 34150 | 34200 | 34100 | 327 |
| 266 | 20230724 | 141500 | 16165830600 | 34150 | 34100 | 34200 | 34100 | 3853 |
| 267 | 20230724 | 141400 | 16034222350 | 34100 | 34150 | 34150 | 34100 | 353 |
| 268 | 20230724 | 141300 | 16022167750 | 34150 | 34150 | 34150 | 34100 | 823 |
| 269 | 20230724 | 141200 | 15994064850 | 34150 | 34150 | 34150 | 34100 | 1036 |
| 270 | 20230724 | 141100 | 15958691100 | 34150 | 34150 | 34150 | 34150 | 922 |
| 271 | 20230724 | 141000 | 15927204800 | 34100 | 34100 | 34150 | 34100 | 1203 |
| 272 | 20230724 | 140900 | 15886144900 | 34100 | 34150 | 34150 | 34050 | 583 |
| 273 | 20230724 | 140800 | 15866251250 | 34150 | 34100 | 34150 | 34050 | 1013 |
| 274 | 20230724 | 140700 | 15831706650 | 34100 | 34100 | 34150 | 34100 | 3657 |
| 275 | 20230724 | 140600 | 15706997900 | 34100 | 34100 | 34100 | 34050 | 294 |
| 276 | 20230724 | 140500 | 15696972700 | 34100 | 34100 | 34100 | 34050 | 624 |
| 277 | 20230724 | 140400 | 15675699800 | 34100 | 34100 | 34100 | 34100 | 381 |
| 278 | 20230724 | 140300 | 15662707700 | 34100 | 34100 | 34100 | 34050 | 201 |
| 279 | 20230724 | 140200 | 15655855150 | 34100 | 34050 | 34100 | 34050 | 2 |
| 280 | 20230724 | 140100 | 15655787000 | 34100 | 34100 | 34100 | 34050 | 222 |
| 281 | 20230724 | 140000 | 15648222550 | 34050 | 34000 | 34100 | 34000 | 10496 |
| 282 | 20230724 | 135900 | 15291207000 | 34000 | 34000 | 34000 | 33950 | 107 |
| 283 | 20230724 | 135800 | 15287569050 | 34000 | 33950 | 34000 | 33950 | 7 |
| 284 | 20230724 | 135700 | 15287331100 | 33950 | 33950 | 33950 | 33950 | 123 |
| 285 | 20230724 | 135600 | 15283155250 | 34000 | 33950 | 34000 | 33900 | 4383 |
| 286 | 20230724 | 135500 | 15134408350 | 33950 | 33950 | 34000 | 33950 | 26 |
| 287 | 20230724 | 135400 | 15133525500 | 33950 | 33900 | 33950 | 33900 | 1854 |
| 288 | 20230724 | 135300 | 15070582500 | 33900 | 33950 | 33950 | 33900 | 680 |
| 289 | 20230724 | 135200 | 15047519050 | 33950 | 33900 | 33950 | 33850 | 1344 |
| 290 | 20230724 | 135100 | 15001961250 | 33900 | 33900 | 33950 | 33900 | 2058 |
| 291 | 20230724 | 135000 | 14932195000 | 33850 | 34000 | 34000 | 33850 | 2567 |
| 292 | 20230724 | 134900 | 14845101050 | 34000 | 33950 | 34000 | 33950 | 1265 |
| 293 | 20230724 | 134800 | 14802131550 | 33950 | 34000 | 34000 | 33950 | 201 |
| 294 | 20230724 | 134700 | 14795297600 | 34000 | 33950 | 34000 | 33950 | 1127 |
| 295 | 20230724 | 134600 | 14757029250 | 33950 | 33900 | 33950 | 33900 | 227 |
| 296 | 20230724 | 134500 | 14749327800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 297 | 20230724 | 134400 | 14749327800 | 33900 | 33900 | 33900 | 33900 | 12 |
| 298 | 20230724 | 134300 | 14748921000 | 33900 | 33950 | 34000 | 33900 | 1282 |
| 299 | 20230724 | 134200 | 14705407500 | 33950 | 33950 | 33950 | 33950 | 983 |
| 300 | 20230724 | 134100 | 14672034650 | 34000 | 33950 | 34000 | 33950 | 2599 |
| 301 | 20230724 | 134000 | 14583775400 | 34000 | 33900 | 34000 | 33900 | 2493 |
| 302 | 20230724 | 133900 | 14499145550 | 33900 | 33900 | 33950 | 33900 | 188 |
| 303 | 20230724 | 133800 | 14492772150 | 33900 | 33950 | 33950 | 33900 | 1896 |
| 304 | 20230724 | 133700 | 14428436750 | 33950 | 33950 | 33950 | 33950 | 558 |
| 305 | 20230724 | 133600 | 14409492650 | 34000 | 33950 | 34000 | 33950 | 149 |
| 306 | 20230724 | 133500 | 14404433950 | 33950 | 33950 | 33950 | 33950 | 949 |
| 307 | 20230724 | 133400 | 14372215400 | 33950 | 33900 | 34000 | 33900 | 869 |
| 308 | 20230724 | 133300 | 14342719450 | 34000 | 33950 | 34000 | 33900 | 2726 |
| 309 | 20230724 | 133200 | 14250201000 | 34000 | 33950 | 34000 | 33900 | 1405 |
| 310 | 20230724 | 133100 | 14202501050 | 33950 | 34000 | 34000 | 33950 | 239 |
| 311 | 20230724 | 133000 | 14194382000 | 34000 | 33950 | 34000 | 33950 | 24 |
| 312 | 20230724 | 132900 | 14193567050 | 33950 | 34050 | 34050 | 33950 | 5872 |
| 313 | 20230724 | 132800 | 13994099050 | 34050 | 34050 | 34050 | 34050 | 1825 |
| 314 | 20230724 | 132700 | 13931957800 | 34100 | 34050 | 34100 | 34050 | 2408 |
| 315 | 20230724 | 132600 | 13849945850 | 34050 | 34100 | 34100 | 34050 | 396 |
| 316 | 20230724 | 132500 | 13836442600 | 34100 | 34100 | 34100 | 34050 | 446 |
| 317 | 20230724 | 132400 | 13821238600 | 34100 | 34100 | 34100 | 34050 | 424 |
| 318 | 20230724 | 132300 | 13806800550 | 34100 | 34050 | 34100 | 34050 | 230 |
| 319 | 20230724 | 132200 | 13798964050 | 34050 | 34050 | 34100 | 34050 | 461 |
| 320 | 20230724 | 132100 | 13783266150 | 34050 | 34100 | 34100 | 34050 | 16 |
| 321 | 20230724 | 132000 | 13782721150 | 34050 | 34050 | 34100 | 34050 | 525 |
| 322 | 20230724 | 131900 | 13764844800 | 34050 | 34050 | 34050 | 34050 | 565 |
| 323 | 20230724 | 131800 | 13745606550 | 34050 | 34050 | 34100 | 34050 | 1046 |
| 324 | 20230724 | 131700 | 13709990100 | 34100 | 34100 | 34100 | 34100 | 246 |
| 325 | 20230724 | 131600 | 13701601500 | 34100 | 34100 | 34100 | 34100 | 469 |
| 326 | 20230724 | 131500 | 13685608600 | 34050 | 34050 | 34050 | 34000 | 3239 |
| 327 | 20230724 | 131400 | 13575320750 | 34000 | 34000 | 34000 | 34000 | 285 |
| 328 | 20230724 | 131300 | 13565630750 | 34000 | 34000 | 34000 | 34000 | 67 |
| 329 | 20230724 | 131200 | 13563352750 | 34000 | 34050 | 34050 | 34000 | 380 |
| 330 | 20230724 | 131100 | 13550432600 | 34000 | 34000 | 34000 | 34000 | 610 |
| 331 | 20230724 | 131000 | 13529692600 | 34050 | 34000 | 34050 | 34000 | 440 |
| 332 | 20230724 | 130900 | 13514721100 | 34000 | 34000 | 34000 | 34000 | 1296 |
| 333 | 20230724 | 130800 | 13470657100 | 34050 | 34000 | 34050 | 34000 | 149 |
| 334 | 20230724 | 130700 | 13465588700 | 34000 | 34000 | 34050 | 34000 | 1586 |
| 335 | 20230724 | 130600 | 13411653750 | 34000 | 34000 | 34000 | 34000 | 258 |
| 336 | 20230724 | 130500 | 13402881750 | 34000 | 34000 | 34050 | 34000 | 980 |
| 337 | 20230724 | 130400 | 13369561600 | 34000 | 34000 | 34050 | 34000 | 1523 |
| 338 | 20230724 | 130300 | 13317748000 | 34050 | 34000 | 34050 | 34000 | 1811 |
| 339 | 20230724 | 130200 | 13256165000 | 34000 | 34000 | 34000 | 33950 | 77 |
| 340 | 20230724 | 130100 | 13253547050 | 34000 | 33950 | 34000 | 33950 | 255 |
| 341 | 20230724 | 130000 | 13244878550 | 33950 | 34000 | 34000 | 33950 | 202 |
| 342 | 20230724 | 125900 | 13238015600 | 33950 | 33950 | 34000 | 33950 | 265 |
| 343 | 20230724 | 125800 | 13229018700 | 33900 | 33850 | 33900 | 33850 | 246 |
| 344 | 20230724 | 125700 | 13220679550 | 33850 | 33900 | 33900 | 33850 | 6 |
| 345 | 20230724 | 125600 | 13220476250 | 33900 | 33900 | 33900 | 33900 | 674 |
| 346 | 20230724 | 125500 | 13197627650 | 33950 | 33950 | 34000 | 33950 | 1866 |
| 347 | 20230724 | 125400 | 13134274100 | 33950 | 33950 | 34000 | 33900 | 905 |
| 348 | 20230724 | 125300 | 13103544850 | 33950 | 33950 | 33950 | 33900 | 206 |
| 349 | 20230724 | 125200 | 13096551200 | 33950 | 33850 | 33950 | 33850 | 4318 |
| 350 | 20230724 | 125100 | 12950211900 | 33850 | 33800 | 33850 | 33800 | 515 |
| 351 | 20230724 | 125000 | 12932791600 | 33850 | 33800 | 33850 | 33800 | 347 |
| 352 | 20230724 | 124900 | 12921050650 | 33800 | 33800 | 33850 | 33800 | 58 |
| 353 | 20230724 | 124800 | 12919087950 | 33850 | 33850 | 33850 | 33800 | 175 |
| 354 | 20230724 | 124700 | 12913168800 | 33850 | 33800 | 33850 | 33800 | 521 |
| 355 | 20230724 | 124600 | 12895547750 | 33800 | 33850 | 33850 | 33800 | 174 |
| 356 | 20230724 | 124500 | 12889657900 | 33850 | 33850 | 33850 | 33800 | 617 |
| 357 | 20230724 | 124400 | 12868796200 | 33850 | 33800 | 33850 | 33800 | 453 |
| 358 | 20230724 | 124300 | 12853482650 | 33800 | 33800 | 33850 | 33800 | 2011 |
| 359 | 20230724 | 124200 | 12785507900 | 33800 | 33800 | 33850 | 33800 | 1039 |
| 360 | 20230724 | 124100 | 12750389650 | 33800 | 33850 | 33850 | 33800 | 428 |
| 361 | 20230724 | 124000 | 12735904200 | 33800 | 33800 | 33800 | 33800 | 129 |
| 362 | 20230724 | 123900 | 12731544000 | 33800 | 33800 | 33800 | 33800 | 26 |
| 363 | 20230724 | 123800 | 12730665200 | 33800 | 33800 | 33850 | 33800 | 148 |
| 364 | 20230724 | 123700 | 12725662550 | 33800 | 33850 | 33850 | 33800 | 1911 |
| 365 | 20230724 | 123600 | 12660995250 | 33850 | 33850 | 33850 | 33850 | 243 |
| 366 | 20230724 | 123500 | 12652769700 | 33850 | 33850 | 33850 | 33850 | 100 |
| 367 | 20230724 | 123400 | 12649384700 | 33850 | 33900 | 33900 | 33850 | 1848 |
| 368 | 20230724 | 123300 | 12586826450 | 33850 | 33850 | 33900 | 33850 | 112 |
| 369 | 20230724 | 123200 | 12583029900 | 33900 | 33900 | 33900 | 33850 | 108 |
| 370 | 20230724 | 123100 | 12579368750 | 33900 | 33850 | 33900 | 33850 | 90 |
| 371 | 20230724 | 123000 | 12576319400 | 33850 | 33850 | 33850 | 33850 | 20 |
| 372 | 20230724 | 122900 | 12575642400 | 33850 | 33900 | 33900 | 33850 | 7 |
| 373 | 20230724 | 122800 | 12575405150 | 33900 | 33900 | 33900 | 33850 | 229 |
| 374 | 20230724 | 122700 | 12567645550 | 33850 | 33900 | 33900 | 33850 | 335 |
| 375 | 20230724 | 122600 | 12556299050 | 33900 | 33900 | 33900 | 33850 | 166 |
| 376 | 20230724 | 122500 | 12550671850 | 33900 | 33900 | 33900 | 33850 | 1349 |
| 377 | 20230724 | 122400 | 12504944600 | 33900 | 33900 | 33900 | 33900 | 1219 |
| 378 | 20230724 | 122300 | 12463620500 | 33900 | 33900 | 33900 | 33900 | 66 |
| 379 | 20230724 | 122200 | 12461383100 | 33900 | 33950 | 33950 | 33900 | 1484 |
| 380 | 20230724 | 122100 | 12411001450 | 33950 | 33950 | 34000 | 33950 | 687 |
| 381 | 20230724 | 122000 | 12387677700 | 33950 | 34000 | 34000 | 33950 | 203 |
| 382 | 20230724 | 121900 | 12380780750 | 34000 | 34050 | 34050 | 34000 | 2527 |
| 383 | 20230724 | 121800 | 12294741250 | 34050 | 34000 | 34100 | 34000 | 3227 |
| 384 | 20230724 | 121700 | 12184810450 | 34050 | 33950 | 34050 | 33950 | 2539 |
| 385 | 20230724 | 121600 | 12098570150 | 33950 | 33950 | 33950 | 33950 | 81 |
| 386 | 20230724 | 121500 | 12095820200 | 33950 | 34050 | 34100 | 33950 | 1229 |
| 387 | 20230724 | 121400 | 12053995600 | 34100 | 34050 | 34100 | 34050 | 103 |
| 388 | 20230724 | 121300 | 12050488200 | 34050 | 34050 | 34050 | 34050 | 139 |
| 389 | 20230724 | 121200 | 12045755250 | 34050 | 34050 | 34100 | 34000 | 995 |
| 390 | 20230724 | 121100 | 12011870550 | 34000 | 34000 | 34000 | 34000 | 1871 |
| 391 | 20230724 | 121000 | 11948256550 | 34050 | 34000 | 34050 | 33950 | 4407 |
| 392 | 20230724 | 120900 | 11798562850 | 34000 | 33950 | 34000 | 33950 | 71 |
| 393 | 20230724 | 120800 | 11796151400 | 33950 | 33950 | 33950 | 33950 | 80 |
| 394 | 20230724 | 120700 | 11793435400 | 34000 | 33950 | 34000 | 33950 | 218 |
| 395 | 20230724 | 120600 | 11786034250 | 33950 | 33950 | 33950 | 33950 | 95 |
| 396 | 20230724 | 120500 | 11782809000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 397 | 20230724 | 120400 | 11782809000 | 33950 | 34050 | 34050 | 33950 | 4038 |
| 398 | 20230724 | 120300 | 11645367650 | 34050 | 34050 | 34100 | 34050 | 2008 |
| 399 | 20230724 | 120200 | 11576988050 | 34050 | 34000 | 34050 | 34000 | 54 |
| 400 | 20230724 | 120100 | 11575150350 | 34050 | 34000 | 34050 | 34000 | 308 |
| 401 | 20230724 | 120000 | 11564677350 | 34000 | 34000 | 34050 | 34000 | 236 |
| 402 | 20230724 | 115900 | 11556653250 | 34000 | 34000 | 34050 | 34000 | 169 |
| 403 | 20230724 | 115800 | 11550907200 | 34000 | 34000 | 34050 | 34000 | 1070 |
| 404 | 20230724 | 115700 | 11514483050 | 34000 | 34050 | 34050 | 34000 | 381 |
| 405 | 20230724 | 115600 | 11501510550 | 34100 | 34100 | 34100 | 34050 | 373 |
| 406 | 20230724 | 115500 | 11488809450 | 34100 | 34000 | 34100 | 34000 | 2340 |
| 407 | 20230724 | 115400 | 11409234500 | 34000 | 34100 | 34150 | 34000 | 1796 |
| 408 | 20230724 | 115300 | 11348027850 | 34150 | 34100 | 34150 | 34100 | 544 |
| 409 | 20230724 | 115200 | 11329471800 | 34150 | 34100 | 34150 | 34100 | 27 |
| 410 | 20230724 | 115100 | 11328550100 | 34100 | 34200 | 34200 | 34100 | 376 |
| 411 | 20230724 | 115000 | 11315711600 | 34150 | 34150 | 34200 | 34150 | 656 |
| 412 | 20230724 | 114900 | 11293309150 | 34200 | 34200 | 34200 | 34200 | 2192 |
| 413 | 20230724 | 114800 | 11218342750 | 34200 | 34150 | 34250 | 34150 | 10285 |
| 414 | 20230724 | 114700 | 10866581050 | 34200 | 34150 | 34200 | 34100 | 1276 |
| 415 | 20230724 | 114600 | 10823004600 | 34150 | 34150 | 34200 | 34100 | 1206 |
| 416 | 20230724 | 114500 | 10781808700 | 34150 | 34150 | 34200 | 34100 | 2190 |
| 417 | 20230724 | 114400 | 10707013400 | 34200 | 34200 | 34200 | 34150 | 1179 |
| 418 | 20230724 | 114300 | 10666747050 | 34150 | 34150 | 34200 | 34150 | 143 |
| 419 | 20230724 | 114200 | 10661862850 | 34150 | 34100 | 34200 | 34100 | 4272 |
| 420 | 20230724 | 114100 | 10516062100 | 34100 | 34150 | 34150 | 34100 | 162 |
| 421 | 20230724 | 114000 | 10510530350 | 34150 | 34050 | 34150 | 34050 | 212 |
| 422 | 20230724 | 113900 | 10503303800 | 34100 | 34100 | 34100 | 34100 | 4926 |
| 423 | 20230724 | 113800 | 10335327200 | 34050 | 34100 | 34100 | 34050 | 491 |
| 424 | 20230724 | 113700 | 10318607150 | 34050 | 34050 | 34100 | 34050 | 105 |
| 425 | 20230724 | 113600 | 10315026900 | 34100 | 34050 | 34100 | 34050 | 710 |
| 426 | 20230724 | 113500 | 10290825400 | 34050 | 34050 | 34050 | 34000 | 113 |
| 427 | 20230724 | 113400 | 10286978800 | 34100 | 34100 | 34150 | 33950 | 10278 |
| 428 | 20230724 | 113300 | 9936770050 | 34100 | 34100 | 34150 | 34100 | 488 |
| 429 | 20230724 | 113200 | 9920115700 | 34100 | 34150 | 34150 | 34100 | 70 |
| 430 | 20230724 | 113100 | 9917726150 | 34150 | 34150 | 34150 | 34100 | 527 |
| 431 | 20230724 | 113000 | 9899733250 | 34150 | 34100 | 34150 | 34050 | 9972 |
| 432 | 20230724 | 112900 | 9559655600 | 34100 | 34100 | 34100 | 34050 | 722 |
| 433 | 20230724 | 112800 | 9535065550 | 34100 | 34050 | 34100 | 34050 | 531 |
| 434 | 20230724 | 112700 | 9516982750 | 34100 | 34050 | 34100 | 34050 | 4695 |
| 435 | 20230724 | 112600 | 9357090750 | 34000 | 34000 | 34050 | 34000 | 326 |
| 436 | 20230724 | 112500 | 9345992500 | 34050 | 34000 | 34050 | 34000 | 569 |
| 437 | 20230724 | 112400 | 9326629750 | 34050 | 34050 | 34050 | 34000 | 271 |
| 438 | 20230724 | 112300 | 9317408750 | 34050 | 34050 | 34100 | 34000 | 1385 |
| 439 | 20230724 | 112200 | 9270262250 | 34050 | 34050 | 34100 | 34050 | 910 |
| 440 | 20230724 | 112100 | 9239248850 | 34050 | 34050 | 34100 | 34050 | 631 |
| 441 | 20230724 | 112000 | 9217761900 | 34050 | 34050 | 34050 | 34050 | 429 |
| 442 | 20230724 | 111900 | 9203154450 | 34050 | 34050 | 34100 | 34050 | 1666 |
| 443 | 20230724 | 111800 | 9146422350 | 34050 | 34050 | 34100 | 34000 | 8254 |
| 444 | 20230724 | 111700 | 8865373150 | 34000 | 33950 | 34050 | 33950 | 4392 |
| 445 | 20230724 | 111600 | 8716037500 | 34000 | 34000 | 34000 | 33950 | 12 |
| 446 | 20230724 | 111500 | 8715629550 | 33950 | 33950 | 33950 | 33950 | 614 |
| 447 | 20230724 | 111400 | 8694784250 | 33950 | 34000 | 34000 | 33950 | 227 |
| 448 | 20230724 | 111300 | 8687076700 | 34000 | 33950 | 34000 | 33950 | 1030 |
| 449 | 20230724 | 111200 | 8652060550 | 34000 | 33950 | 34000 | 33950 | 164 |
| 450 | 20230724 | 111100 | 8646488300 | 33950 | 34000 | 34000 | 33950 | 1256 |
| 451 | 20230724 | 111000 | 8603790200 | 34000 | 34000 | 34000 | 33950 | 819 |
| 452 | 20230724 | 110900 | 8575947950 | 34000 | 34000 | 34050 | 34000 | 456 |
| 453 | 20230724 | 110800 | 8560443850 | 34000 | 34000 | 34050 | 33950 | 4203 |
| 454 | 20230724 | 110700 | 8417531900 | 34000 | 34000 | 34000 | 33950 | 206 |
| 455 | 20230724 | 110600 | 8410536650 | 34000 | 33950 | 34000 | 33950 | 421 |
| 456 | 20230724 | 110500 | 8396239200 | 34000 | 34000 | 34000 | 33950 | 54 |
| 457 | 20230724 | 110400 | 8394403650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 458 | 20230724 | 110300 | 8394403650 | 34050 | 33850 | 34050 | 33850 | 12408 |
| 459 | 20230724 | 110200 | 7973106550 | 33850 | 33850 | 33850 | 33850 | 4165 |
| 460 | 20230724 | 110100 | 7832121300 | 33850 | 33900 | 33900 | 33850 | 147 |
| 461 | 20230724 | 110000 | 7827138050 | 33800 | 33850 | 33900 | 33800 | 1024 |
| 462 | 20230724 | 105900 | 7792486500 | 33850 | 33850 | 33850 | 33850 | 77 |
| 463 | 20230724 | 105800 | 7789880050 | 33850 | 33850 | 33850 | 33850 | 43 |
| 464 | 20230724 | 105700 | 7788424500 | 33850 | 33900 | 33900 | 33850 | 363 |
| 465 | 20230724 | 105600 | 7776136900 | 33850 | 33850 | 33900 | 33800 | 3469 |
| 466 | 20230724 | 105500 | 7658825950 | 33900 | 33850 | 33900 | 33850 | 232 |
| 467 | 20230724 | 105400 | 7650972500 | 33850 | 33900 | 33900 | 33800 | 610 |
| 468 | 20230724 | 105300 | 7630321300 | 33850 | 33950 | 33950 | 33850 | 1345 |
| 469 | 20230724 | 105200 | 7584691750 | 33950 | 33900 | 34000 | 33900 | 2872 |
| 470 | 20230724 | 105100 | 7487229450 | 33950 | 33900 | 33950 | 33900 | 15 |
| 471 | 20230724 | 105000 | 7486720900 | 33900 | 33900 | 33900 | 33900 | 60 |
| 472 | 20230724 | 104900 | 7484686900 | 33900 | 33950 | 33950 | 33900 | 2076 |
| 473 | 20230724 | 104800 | 7414207650 | 34000 | 34000 | 34000 | 33950 | 124 |
| 474 | 20230724 | 104700 | 7409992200 | 34000 | 33950 | 34000 | 33950 | 479 |
| 475 | 20230724 | 104600 | 7393722800 | 33950 | 33950 | 34000 | 33950 | 1168 |
| 476 | 20230724 | 104500 | 7354048050 | 34000 | 33900 | 34000 | 33900 | 3000 |
| 477 | 20230724 | 104400 | 7252172700 | 33950 | 33800 | 33950 | 33750 | 3538 |
| 478 | 20230724 | 104300 | 7132429650 | 33800 | 33750 | 33800 | 33750 | 1765 |
| 479 | 20230724 | 104200 | 7072856350 | 33750 | 33750 | 33750 | 33750 | 433 |
| 480 | 20230724 | 104100 | 7058242600 | 33700 | 33750 | 33750 | 33700 | 696 |
| 481 | 20230724 | 104000 | 7034779800 | 33700 | 33700 | 33750 | 33700 | 383 |
| 482 | 20230724 | 103900 | 7021867700 | 33700 | 33700 | 33700 | 33700 | 93 |
| 483 | 20230724 | 103800 | 7018733600 | 33700 | 33750 | 33750 | 33700 | 239 |
| 484 | 20230724 | 103700 | 7010678900 | 33700 | 33700 | 33750 | 33700 | 3093 |
| 485 | 20230724 | 103600 | 6906444750 | 33750 | 33700 | 33750 | 33700 | 93 |
| 486 | 20230724 | 103500 | 6903310100 | 33700 | 33700 | 33750 | 33650 | 1739 |
| 487 | 20230724 | 103400 | 6844706450 | 33700 | 33750 | 33750 | 33700 | 3280 |
| 488 | 20230724 | 103300 | 6734111450 | 33750 | 33800 | 33800 | 33750 | 1901 |
| 489 | 20230724 | 103200 | 6669949900 | 33750 | 33800 | 33800 | 33750 | 77 |
| 490 | 20230724 | 103100 | 6667349850 | 33800 | 33800 | 33850 | 33750 | 2930 |
| 491 | 20230724 | 103000 | 6568315850 | 33800 | 33750 | 33800 | 33700 | 3635 |
| 492 | 20230724 | 102900 | 6445623850 | 33750 | 33750 | 33750 | 33700 | 138 |
| 493 | 20230724 | 102800 | 6440967850 | 33750 | 33650 | 33750 | 33650 | 7058 |
| 494 | 20230724 | 102700 | 6203090750 | 33650 | 33700 | 33700 | 33650 | 62 |
| 495 | 20230724 | 102600 | 6201001550 | 33700 | 33650 | 33700 | 33650 | 458 |
| 496 | 20230724 | 102500 | 6185581850 | 33650 | 33750 | 33750 | 33650 | 7518 |
| 497 | 20230724 | 102400 | 5932257750 | 33750 | 33750 | 33750 | 33700 | 306 |
| 498 | 20230724 | 102300 | 5921942100 | 33750 | 33700 | 33750 | 33700 | 2273 |
| 499 | 20230724 | 102200 | 5845334250 | 33750 | 33750 | 33750 | 33700 | 132 |
| 500 | 20230724 | 102100 | 5840880300 | 33750 | 33800 | 33800 | 33700 | 2958 |
| 501 | 20230724 | 102000 | 5740979150 | 33850 | 33800 | 33850 | 33800 | 306 |
| 502 | 20230724 | 101900 | 5730627850 | 33800 | 33850 | 33850 | 33800 | 300 |
| 503 | 20230724 | 101800 | 5720486550 | 33850 | 33850 | 33850 | 33800 | 387 |
| 504 | 20230724 | 101700 | 5707394100 | 33800 | 33800 | 33850 | 33800 | 320 |
| 505 | 20230724 | 101600 | 5696574350 | 33850 | 33850 | 33850 | 33800 | 2388 |
| 506 | 20230724 | 101500 | 5615845550 | 33850 | 33850 | 33850 | 33850 | 92 |
| 507 | 20230724 | 101400 | 5612731350 | 33850 | 33850 | 33850 | 33800 | 375 |
| 508 | 20230724 | 101300 | 5600045100 | 33800 | 33800 | 33850 | 33750 | 2412 |
| 509 | 20230724 | 101200 | 5518533100 | 33800 | 33750 | 33800 | 33750 | 4919 |
| 510 | 20230724 | 101100 | 5352486200 | 33750 | 33750 | 33750 | 33700 | 347 |
| 511 | 20230724 | 101000 | 5340785450 | 33700 | 33750 | 33750 | 33700 | 329 |
| 512 | 20230724 | 100900 | 5329691550 | 33700 | 33700 | 33750 | 33700 | 181 |
| 513 | 20230724 | 100800 | 5323587300 | 33750 | 33750 | 33750 | 33750 | 165 |
| 514 | 20230724 | 100700 | 5318018550 | 33750 | 33750 | 33750 | 33750 | 31 |
| 515 | 20230724 | 100600 | 5316972300 | 33750 | 33750 | 33750 | 33700 | 273 |
| 516 | 20230724 | 100500 | 5307763550 | 33750 | 33750 | 33750 | 33750 | 293 |
| 517 | 20230724 | 100400 | 5297874800 | 33750 | 33750 | 33750 | 33700 | 928 |
| 518 | 20230724 | 100300 | 5266554850 | 33750 | 33750 | 33800 | 33750 | 1030 |
| 519 | 20230724 | 100200 | 5231787850 | 33800 | 33800 | 33800 | 33750 | 818 |
| 520 | 20230724 | 100100 | 5204154950 | 33800 | 33750 | 33800 | 33750 | 96 |
| 521 | 20230724 | 100000 | 5200911150 | 33750 | 33750 | 33800 | 33700 | 4065 |
| 522 | 20230724 | 095900 | 5063713250 | 33750 | 33750 | 33750 | 33700 | 438 |
| 523 | 20230724 | 095800 | 5048935750 | 33750 | 33750 | 33750 | 33700 | 305 |
| 524 | 20230724 | 095700 | 5038648250 | 33700 | 33700 | 33700 | 33700 | 382 |
| 525 | 20230724 | 095600 | 5025774850 | 33750 | 33750 | 33750 | 33700 | 869 |
| 526 | 20230724 | 095500 | 4996466700 | 33750 | 33700 | 33750 | 33700 | 415 |
| 527 | 20230724 | 095400 | 4982466200 | 33700 | 33750 | 33750 | 33700 | 118 |
| 528 | 20230724 | 095300 | 4978484700 | 33750 | 33750 | 33750 | 33700 | 429 |
| 529 | 20230724 | 095200 | 4964008200 | 33700 | 33850 | 33850 | 33700 | 3874 |
| 530 | 20230724 | 095100 | 4833112900 | 33850 | 33850 | 33850 | 33800 | 422 |
| 531 | 20230724 | 095000 | 4818849100 | 33850 | 33800 | 33850 | 33800 | 1213 |
| 532 | 20230724 | 094900 | 4777842050 | 33850 | 33800 | 33850 | 33800 | 1061 |
| 533 | 20230724 | 094800 | 4741946100 | 33800 | 33800 | 33800 | 33800 | 174 |
| 534 | 20230724 | 094700 | 4736064900 | 33800 | 33800 | 33850 | 33800 | 526 |
| 535 | 20230724 | 094600 | 4718271100 | 33800 | 33800 | 33850 | 33800 | 405 |
| 536 | 20230724 | 094500 | 4704570550 | 33800 | 33800 | 33850 | 33800 | 252 |
| 537 | 20230724 | 094400 | 4696047950 | 33850 | 33850 | 33850 | 33800 | 486 |
| 538 | 20230724 | 094300 | 4679599750 | 33850 | 33850 | 33900 | 33850 | 844 |
| 539 | 20230724 | 094200 | 4651022350 | 33900 | 33900 | 33950 | 33900 | 2182 |
| 540 | 20230724 | 094100 | 4577052350 | 33900 | 33900 | 33950 | 33900 | 441 |
| 541 | 20230724 | 094000 | 4562098250 | 33950 | 33950 | 33950 | 33900 | 362 |
| 542 | 20230724 | 093900 | 4549818850 | 33950 | 34000 | 34000 | 33950 | 905 |
| 543 | 20230724 | 093800 | 4519078650 | 34000 | 34100 | 34100 | 34000 | 1970 |
| 544 | 20230724 | 093700 | 4452013050 | 34050 | 34000 | 34100 | 34000 | 5600 |
| 545 | 20230724 | 093600 | 4261267000 | 34000 | 33950 | 34000 | 33950 | 4362 |
| 546 | 20230724 | 093500 | 4112959150 | 33950 | 33950 | 34000 | 33950 | 1963 |
| 547 | 20230724 | 093400 | 4046315150 | 33950 | 33800 | 33950 | 33800 | 1936 |
| 548 | 20230724 | 093300 | 3980711750 | 33800 | 33850 | 33850 | 33800 | 1188 |
| 549 | 20230724 | 093200 | 3940498000 | 33850 | 33850 | 33850 | 33850 | 1987 |
| 550 | 20230724 | 093100 | 3873238050 | 33850 | 33850 | 33850 | 33800 | 1741 |
| 551 | 20230724 | 093000 | 3814317850 | 33850 | 33850 | 33900 | 33850 | 1063 |
| 552 | 20230724 | 092900 | 3778335200 | 33900 | 33850 | 33900 | 33850 | 2407 |
| 553 | 20230724 | 092800 | 3696857850 | 33900 | 33900 | 33900 | 33900 | 3740 |
| 554 | 20230724 | 092700 | 3570071850 | 33900 | 33900 | 33950 | 33900 | 1017 |
| 555 | 20230724 | 092600 | 3535595500 | 33900 | 34000 | 34000 | 33850 | 1817 |
| 556 | 20230724 | 092500 | 3473931000 | 34000 | 33950 | 34000 | 33950 | 2799 |
| 557 | 20230724 | 092400 | 3378779850 | 33950 | 34000 | 34000 | 33950 | 3299 |
| 558 | 20230724 | 092300 | 3266754600 | 34000 | 34000 | 34050 | 33950 | 2120 |
| 559 | 20230724 | 092200 | 3194677800 | 34000 | 33800 | 34050 | 33800 | 21556 |
| 560 | 20230724 | 092100 | 2462754500 | 33800 | 33850 | 33850 | 33800 | 1386 |
| 561 | 20230724 | 092000 | 2415880750 | 33850 | 33800 | 33850 | 33800 | 1764 |
| 562 | 20230724 | 091900 | 2356257100 | 33750 | 33700 | 33800 | 33700 | 982 |
| 563 | 20230724 | 091800 | 2323095800 | 33700 | 33750 | 33800 | 33700 | 969 |
| 564 | 20230724 | 091700 | 2290372200 | 33850 | 33750 | 33850 | 33750 | 3999 |
| 565 | 20230724 | 091600 | 2155329450 | 33800 | 33800 | 33900 | 33750 | 2936 |
| 566 | 20230724 | 091500 | 2055984400 | 33800 | 33800 | 33800 | 33750 | 290 |
| 567 | 20230724 | 091400 | 2046182900 | 33750 | 33850 | 33850 | 33750 | 9401 |
| 568 | 20230724 | 091300 | 1728431850 | 33850 | 33800 | 33900 | 33800 | 3521 |
| 569 | 20230724 | 091200 | 1609368000 | 33800 | 33650 | 33800 | 33650 | 5658 |
| 570 | 20230724 | 091100 | 1418675000 | 33650 | 33650 | 33650 | 33600 | 955 |
| 571 | 20230724 | 091000 | 1386574500 | 33650 | 33550 | 33650 | 33550 | 5220 |
| 572 | 20230724 | 090900 | 1211258750 | 33500 | 33450 | 33550 | 33450 | 4432 |
| 573 | 20230724 | 090800 | 1062891250 | 33450 | 33500 | 33550 | 33450 | 1880 |
| 574 | 20230724 | 090700 | 999877050 | 33550 | 33450 | 33550 | 33400 | 2744 |
| 575 | 20230724 | 090600 | 908015600 | 33500 | 33550 | 33550 | 33450 | 3395 |
| 576 | 20230724 | 090500 | 794339300 | 33450 | 33450 | 33600 | 33450 | 5901 |
| 577 | 20230724 | 090400 | 596828100 | 33450 | 33450 | 33500 | 33450 | 3183 |
| 578 | 20230724 | 090300 | 490355600 | 33450 | 33450 | 33450 | 33450 | 325 |
| 579 | 20230724 | 090200 | 479484350 | 33450 | 33550 | 33550 | 33450 | 5492 |
| 580 | 20230724 | 090100 | 295400100 | 33550 | 33700 | 33700 | 33550 | 5903 |
| 581 | 20230724 | 090000 | 97087200 | 33650 | 33700 | 33750 | 33650 | 2782 |