39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 195300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 3 | 20230726 | 195200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 4 | 20230726 | 195100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 5 | 20230726 | 195000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 6 | 20230726 | 194900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 7 | 20230726 | 194800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 8 | 20230726 | 194700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 9 | 20230726 | 194600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 10 | 20230726 | 194500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 11 | 20230726 | 194400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 12 | 20230726 | 194300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 13 | 20230726 | 194200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 14 | 20230726 | 194100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 15 | 20230726 | 194000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 16 | 20230726 | 193900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 17 | 20230726 | 193800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 18 | 20230726 | 193700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 19 | 20230726 | 193600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 20 | 20230726 | 193500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 21 | 20230726 | 193400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 22 | 20230726 | 193300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 23 | 20230726 | 193200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 24 | 20230726 | 193100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 25 | 20230726 | 193000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 26 | 20230726 | 192900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 27 | 20230726 | 192800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 28 | 20230726 | 192700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 29 | 20230726 | 192600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 30 | 20230726 | 192500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 31 | 20230726 | 192400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 32 | 20230726 | 192300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 33 | 20230726 | 192200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 34 | 20230726 | 192100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 35 | 20230726 | 192000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 36 | 20230726 | 191900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 37 | 20230726 | 191800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 38 | 20230726 | 191700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 39 | 20230726 | 191600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 40 | 20230726 | 191500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 41 | 20230726 | 191400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 42 | 20230726 | 191300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 43 | 20230726 | 191200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 44 | 20230726 | 191100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 45 | 20230726 | 191000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 46 | 20230726 | 190900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 47 | 20230726 | 190800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 48 | 20230726 | 190700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 49 | 20230726 | 190600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 50 | 20230726 | 190500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 51 | 20230726 | 190400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 52 | 20230726 | 190300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 53 | 20230726 | 190200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 54 | 20230726 | 190100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 55 | 20230726 | 190000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 56 | 20230726 | 185900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 57 | 20230726 | 185800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 58 | 20230726 | 185700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 59 | 20230726 | 185600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 60 | 20230726 | 185500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 61 | 20230726 | 185400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 62 | 20230726 | 185300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 63 | 20230726 | 185200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 64 | 20230726 | 185100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 65 | 20230726 | 185000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 66 | 20230726 | 184900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 67 | 20230726 | 184800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 68 | 20230726 | 184700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 69 | 20230726 | 184600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 70 | 20230726 | 184500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 71 | 20230726 | 184400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 72 | 20230726 | 184300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 73 | 20230726 | 184200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 74 | 20230726 | 184100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 75 | 20230726 | 184000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 76 | 20230726 | 183900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 77 | 20230726 | 183800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 78 | 20230726 | 183700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 79 | 20230726 | 183600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 80 | 20230726 | 183500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 81 | 20230726 | 183400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 82 | 20230726 | 183300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 83 | 20230726 | 183200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 84 | 20230726 | 183100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 85 | 20230726 | 183000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 86 | 20230726 | 182900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 87 | 20230726 | 182800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 88 | 20230726 | 182700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 89 | 20230726 | 182600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 90 | 20230726 | 182500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 91 | 20230726 | 182400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 92 | 20230726 | 182300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 93 | 20230726 | 182200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 94 | 20230726 | 182100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 95 | 20230726 | 182000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 96 | 20230726 | 181900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 97 | 20230726 | 181800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 98 | 20230726 | 181700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 99 | 20230726 | 181600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 100 | 20230726 | 181500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 101 | 20230726 | 181400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 102 | 20230726 | 181300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 103 | 20230726 | 181200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 104 | 20230726 | 181100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 105 | 20230726 | 181000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 106 | 20230726 | 180900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 107 | 20230726 | 180800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 108 | 20230726 | 180700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 109 | 20230726 | 180600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 110 | 20230726 | 180500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 111 | 20230726 | 180400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 112 | 20230726 | 180300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 113 | 20230726 | 180200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 114 | 20230726 | 180100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 115 | 20230726 | 180000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 116 | 20230726 | 175900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 117 | 20230726 | 175800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 118 | 20230726 | 175700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 119 | 20230726 | 175600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 120 | 20230726 | 175500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 121 | 20230726 | 175400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 122 | 20230726 | 175300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 123 | 20230726 | 175200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 124 | 20230726 | 175100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 125 | 20230726 | 175000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 126 | 20230726 | 174900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 127 | 20230726 | 174800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 128 | 20230726 | 174700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 129 | 20230726 | 174600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 130 | 20230726 | 174500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 131 | 20230726 | 174400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 132 | 20230726 | 174300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 133 | 20230726 | 174200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 134 | 20230726 | 174100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 135 | 20230726 | 174000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 136 | 20230726 | 173900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 137 | 20230726 | 173800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 138 | 20230726 | 173700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 139 | 20230726 | 173600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 140 | 20230726 | 173500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 141 | 20230726 | 173400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 142 | 20230726 | 173300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 143 | 20230726 | 173200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 144 | 20230726 | 173100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 145 | 20230726 | 173000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 146 | 20230726 | 172900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 147 | 20230726 | 172800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 148 | 20230726 | 172700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 149 | 20230726 | 172600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 150 | 20230726 | 172500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 151 | 20230726 | 172400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 152 | 20230726 | 172300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 153 | 20230726 | 172200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 154 | 20230726 | 172100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 155 | 20230726 | 172000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 156 | 20230726 | 171900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 157 | 20230726 | 171800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 158 | 20230726 | 171700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 159 | 20230726 | 171600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 160 | 20230726 | 171500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 161 | 20230726 | 171400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 162 | 20230726 | 171300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 163 | 20230726 | 171200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 164 | 20230726 | 171100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 165 | 20230726 | 171000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 166 | 20230726 | 170900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 167 | 20230726 | 170800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 168 | 20230726 | 170700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 169 | 20230726 | 170600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 170 | 20230726 | 170500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 171 | 20230726 | 170400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 172 | 20230726 | 170300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 173 | 20230726 | 170200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 174 | 20230726 | 170100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 175 | 20230726 | 170000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 176 | 20230726 | 165900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 177 | 20230726 | 165800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 178 | 20230726 | 165700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 179 | 20230726 | 165600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 180 | 20230726 | 165500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 181 | 20230726 | 165400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 182 | 20230726 | 165300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 183 | 20230726 | 165200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 184 | 20230726 | 165100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 185 | 20230726 | 165000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 186 | 20230726 | 164900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 187 | 20230726 | 164800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 188 | 20230726 | 164700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 189 | 20230726 | 164600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 190 | 20230726 | 164500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 191 | 20230726 | 164400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 192 | 20230726 | 164300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 193 | 20230726 | 164200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 194 | 20230726 | 164100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 195 | 20230726 | 164000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 196 | 20230726 | 163900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 197 | 20230726 | 163800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 198 | 20230726 | 163700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 199 | 20230726 | 163600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 200 | 20230726 | 163500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 201 | 20230726 | 163400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 202 | 20230726 | 163300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 203 | 20230726 | 163200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 204 | 20230726 | 163100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 205 | 20230726 | 163000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 206 | 20230726 | 162900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 207 | 20230726 | 162800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 208 | 20230726 | 162700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 209 | 20230726 | 162600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 210 | 20230726 | 162500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 211 | 20230726 | 162400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 212 | 20230726 | 162300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 213 | 20230726 | 162200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 214 | 20230726 | 162100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 215 | 20230726 | 162000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 216 | 20230726 | 161900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 217 | 20230726 | 161800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 218 | 20230726 | 161700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 219 | 20230726 | 161600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 220 | 20230726 | 161500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 221 | 20230726 | 161400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 222 | 20230726 | 161300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 223 | 20230726 | 161200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 224 | 20230726 | 161100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 225 | 20230726 | 161000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 226 | 20230726 | 160900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 227 | 20230726 | 160800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 228 | 20230726 | 160700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 229 | 20230726 | 160600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 230 | 20230726 | 160500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 231 | 20230726 | 160400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 232 | 20230726 | 160300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 233 | 20230726 | 160200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 234 | 20230726 | 160100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 235 | 20230726 | 160000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 236 | 20230726 | 155900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 237 | 20230726 | 155800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 238 | 20230726 | 155700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 239 | 20230726 | 155600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 240 | 20230726 | 155500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 241 | 20230726 | 155400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 242 | 20230726 | 155300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 243 | 20230726 | 155200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 244 | 20230726 | 155100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 245 | 20230726 | 155000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 246 | 20230726 | 154900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 247 | 20230726 | 154800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 248 | 20230726 | 154700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 249 | 20230726 | 154600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 250 | 20230726 | 154500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 251 | 20230726 | 154400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 252 | 20230726 | 154300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 253 | 20230726 | 154200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 254 | 20230726 | 154100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 255 | 20230726 | 154000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 256 | 20230726 | 153900 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 257 | 20230726 | 153800 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 258 | 20230726 | 153700 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 259 | 20230726 | 153600 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 260 | 20230726 | 153500 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 261 | 20230726 | 153400 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 262 | 20230726 | 153300 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 263 | 20230726 | 153200 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 264 | 20230726 | 153100 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 0 |
| 265 | 20230726 | 153000 | 604441725500 | 165500 | 165500 | 165500 | 165500 | 14266 |
| 266 | 20230726 | 152900 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 267 | 20230726 | 152800 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 268 | 20230726 | 152700 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 269 | 20230726 | 152600 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 270 | 20230726 | 152500 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 271 | 20230726 | 152400 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 272 | 20230726 | 152300 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 273 | 20230726 | 152200 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 274 | 20230726 | 152100 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 275 | 20230726 | 152000 | 602080702500 | 164900 | 164900 | 164900 | 164900 | 0 |
| 276 | 20230726 | 151900 | 602080702500 | 164900 | 165500 | 165900 | 164600 | 3488 |
| 277 | 20230726 | 151800 | 601505263800 | 165800 | 166000 | 166100 | 165600 | 4172 |
| 278 | 20230726 | 151700 | 600812723300 | 166100 | 166600 | 166700 | 166000 | 4686 |
| 279 | 20230726 | 151600 | 600033234200 | 166600 | 166400 | 167000 | 166100 | 8055 |
| 280 | 20230726 | 151500 | 598692335700 | 166500 | 165700 | 167200 | 165500 | 4754 |
| 281 | 20230726 | 151400 | 597901350300 | 165700 | 164700 | 166000 | 164600 | 4931 |
| 282 | 20230726 | 151300 | 597086059900 | 164500 | 164100 | 164800 | 162800 | 6010 |
| 283 | 20230726 | 151200 | 596098506400 | 164100 | 161000 | 164500 | 161000 | 6900 |
| 284 | 20230726 | 151100 | 594974424400 | 161000 | 160400 | 162000 | 159800 | 9213 |
| 285 | 20230726 | 151000 | 593496690100 | 160000 | 158300 | 160700 | 157000 | 10665 |
| 286 | 20230726 | 150900 | 591802217300 | 158400 | 161600 | 161700 | 157900 | 16320 |
| 287 | 20230726 | 150800 | 589192556800 | 161700 | 161200 | 162100 | 160800 | 5942 |
| 288 | 20230726 | 150700 | 588234440100 | 161200 | 162000 | 162400 | 160800 | 7309 |
| 289 | 20230726 | 150600 | 587053165900 | 161700 | 163100 | 163300 | 161500 | 8755 |
| 290 | 20230726 | 150500 | 585630401300 | 163100 | 164500 | 164500 | 163100 | 10205 |
| 291 | 20230726 | 150400 | 583958506500 | 164400 | 164700 | 165900 | 164300 | 5780 |
| 292 | 20230726 | 150300 | 583006332800 | 164600 | 164500 | 165200 | 164100 | 7944 |
| 293 | 20230726 | 150200 | 581699654000 | 164700 | 165800 | 166500 | 164500 | 10471 |
| 294 | 20230726 | 150100 | 579967752400 | 165900 | 165300 | 167900 | 165200 | 9394 |
| 295 | 20230726 | 150000 | 578406812500 | 165300 | 164200 | 167000 | 164000 | 10207 |
| 296 | 20230726 | 145900 | 576720783500 | 164100 | 166700 | 166800 | 164100 | 12635 |
| 297 | 20230726 | 145800 | 574631424700 | 166800 | 169000 | 169500 | 166600 | 8441 |
| 298 | 20230726 | 145700 | 573213776600 | 169200 | 170000 | 170200 | 168900 | 3477 |
| 299 | 20230726 | 145600 | 572625200300 | 169800 | 168700 | 170100 | 168700 | 4756 |
| 300 | 20230726 | 145500 | 571820182600 | 168900 | 170000 | 170000 | 168700 | 5176 |
| 301 | 20230726 | 145400 | 570942532700 | 170100 | 171000 | 171000 | 170000 | 2788 |
| 302 | 20230726 | 145300 | 570467763100 | 171000 | 171400 | 171500 | 170900 | 4077 |
| 303 | 20230726 | 145200 | 569770053000 | 171400 | 171400 | 171500 | 171000 | 3525 |
| 304 | 20230726 | 145100 | 569166229900 | 171400 | 170300 | 171500 | 169700 | 3769 |
| 305 | 20230726 | 145000 | 568522853700 | 170300 | 169500 | 170300 | 169200 | 4357 |
| 306 | 20230726 | 144900 | 567783613400 | 169500 | 167900 | 169700 | 167200 | 3025 |
| 307 | 20230726 | 144800 | 567274271000 | 167800 | 167200 | 168700 | 167000 | 7181 |
| 308 | 20230726 | 144700 | 566070573600 | 167300 | 170000 | 170000 | 167100 | 4834 |
| 309 | 20230726 | 144600 | 565255832000 | 170000 | 169300 | 170500 | 169000 | 4857 |
| 310 | 20230726 | 144500 | 564430878800 | 169000 | 167100 | 169500 | 166800 | 5363 |
| 311 | 20230726 | 144400 | 563528710500 | 166400 | 166800 | 167800 | 165000 | 9983 |
| 312 | 20230726 | 144300 | 561871672500 | 166900 | 170800 | 170900 | 166900 | 16283 |
| 313 | 20230726 | 144200 | 559114560600 | 170900 | 171800 | 171900 | 170700 | 6996 |
| 314 | 20230726 | 144100 | 557916866100 | 171800 | 172800 | 172800 | 171600 | 2909 |
| 315 | 20230726 | 144000 | 557416456100 | 172300 | 170900 | 173000 | 170700 | 4700 |
| 316 | 20230726 | 143900 | 556610029200 | 171000 | 171300 | 171500 | 170700 | 9235 |
| 317 | 20230726 | 143800 | 555030625700 | 171500 | 173400 | 173500 | 171200 | 9266 |
| 318 | 20230726 | 143700 | 553433701000 | 173500 | 175400 | 175400 | 173300 | 5286 |
| 319 | 20230726 | 143600 | 552510843300 | 175400 | 173500 | 175900 | 173500 | 8296 |
| 320 | 20230726 | 143500 | 551061085300 | 173400 | 173300 | 173500 | 172700 | 4297 |
| 321 | 20230726 | 143400 | 550317398300 | 173200 | 173100 | 173400 | 172500 | 6845 |
| 322 | 20230726 | 143300 | 549134547900 | 173300 | 172500 | 173500 | 172100 | 8092 |
| 323 | 20230726 | 143200 | 547736395300 | 172600 | 173100 | 173400 | 172100 | 6839 |
| 324 | 20230726 | 143100 | 546554718000 | 172500 | 175700 | 175800 | 172500 | 11928 |
| 325 | 20230726 | 143000 | 544478748100 | 175800 | 175900 | 176400 | 175200 | 11578 |
| 326 | 20230726 | 142900 | 542440649600 | 175900 | 174100 | 176000 | 174000 | 9115 |
| 327 | 20230726 | 142800 | 540846999600 | 174100 | 174600 | 174900 | 173800 | 8899 |
| 328 | 20230726 | 142700 | 539295900100 | 174600 | 172800 | 174900 | 172700 | 9388 |
| 329 | 20230726 | 142600 | 537663449300 | 172700 | 171200 | 172800 | 171000 | 10189 |
| 330 | 20230726 | 142500 | 535916702400 | 171000 | 171200 | 172000 | 170600 | 6454 |
| 331 | 20230726 | 142400 | 534810751900 | 171000 | 171400 | 171400 | 170400 | 10183 |
| 332 | 20230726 | 142300 | 533070197500 | 171400 | 171200 | 171400 | 169800 | 11430 |
| 333 | 20230726 | 142200 | 531122694800 | 171200 | 170900 | 172000 | 170000 | 9572 |
| 334 | 20230726 | 142100 | 529485546800 | 170900 | 175000 | 175200 | 170300 | 11265 |
| 335 | 20230726 | 142000 | 527537929100 | 174800 | 176500 | 177000 | 174800 | 11153 |
| 336 | 20230726 | 141900 | 525577295000 | 176500 | 175900 | 176500 | 175000 | 10291 |
| 337 | 20230726 | 141800 | 523771263800 | 175800 | 173200 | 176800 | 172900 | 10351 |
| 338 | 20230726 | 141700 | 521963306400 | 173200 | 173500 | 174200 | 173000 | 9420 |
| 339 | 20230726 | 141600 | 520328532200 | 173400 | 172300 | 173800 | 171100 | 11372 |
| 340 | 20230726 | 141500 | 518362615900 | 172300 | 169900 | 172300 | 169300 | 8483 |
| 341 | 20230726 | 141400 | 516910280100 | 169900 | 170700 | 171100 | 169100 | 6276 |
| 342 | 20230726 | 141300 | 515843728300 | 171100 | 170600 | 172700 | 169200 | 7257 |
| 343 | 20230726 | 141200 | 514603059900 | 170600 | 169800 | 171800 | 168600 | 5695 |
| 344 | 20230726 | 141100 | 513637252200 | 169000 | 166800 | 171800 | 166300 | 7026 |
| 345 | 20230726 | 141000 | 512448399800 | 167700 | 172500 | 172800 | 164900 | 16343 |
| 346 | 20230726 | 140900 | 509684568700 | 172600 | 172500 | 175100 | 172000 | 6812 |
| 347 | 20230726 | 140800 | 508504000000 | 172700 | 174000 | 175900 | 171900 | 11958 |
| 348 | 20230726 | 140700 | 506426719400 | 173900 | 175100 | 175600 | 173400 | 8589 |
| 349 | 20230726 | 140600 | 504928332600 | 175000 | 170900 | 178000 | 170000 | 14215 |
| 350 | 20230726 | 140500 | 502475038300 | 170900 | 179300 | 180000 | 170000 | 22492 |
| 351 | 20230726 | 140400 | 498488867900 | 178900 | 177800 | 179500 | 175000 | 27064 |
| 352 | 20230726 | 140300 | 493667200200 | 178700 | 166500 | 179300 | 166500 | 27467 |
| 353 | 20230726 | 140200 | 488947894300 | 163800 | 163800 | 163800 | 163800 | 0 |
| 354 | 20230726 | 140100 | 488947894300 | 163800 | 162200 | 163800 | 162100 | 7317 |
| 355 | 20230726 | 140000 | 487757287000 | 162100 | 149000 | 163100 | 149000 | 45948 |
| 356 | 20230726 | 135900 | 480613094100 | 148600 | 148600 | 148600 | 148600 | 0 |
| 357 | 20230726 | 135800 | 480613094100 | 148600 | 148600 | 148600 | 148600 | 0 |
| 358 | 20230726 | 135700 | 480613094100 | 148600 | 161100 | 161200 | 148600 | 29417 |
| 359 | 20230726 | 135600 | 475975871500 | 161000 | 162100 | 162800 | 161000 | 15851 |
| 360 | 20230726 | 135500 | 473410340400 | 162000 | 163100 | 163400 | 161300 | 15196 |
| 361 | 20230726 | 135400 | 470946223500 | 162400 | 160500 | 163900 | 160500 | 21298 |
| 362 | 20230726 | 135300 | 467508496300 | 160500 | 165000 | 165000 | 160500 | 35134 |
| 363 | 20230726 | 135200 | 461767824900 | 170500 | 170500 | 170500 | 170500 | 0 |
| 364 | 20230726 | 135100 | 461767824900 | 170500 | 173200 | 173200 | 169900 | 14340 |
| 365 | 20230726 | 135000 | 459321945900 | 173300 | 179300 | 179600 | 172500 | 19620 |
| 366 | 20230726 | 134900 | 455852935300 | 179400 | 179400 | 179900 | 179000 | 5163 |
| 367 | 20230726 | 134800 | 454926436700 | 179400 | 179900 | 180100 | 179000 | 11994 |
| 368 | 20230726 | 134700 | 452769684500 | 178500 | 178300 | 180000 | 177600 | 19105 |
| 369 | 20230726 | 134600 | 449342621600 | 177700 | 179800 | 180000 | 176600 | 14850 |
| 370 | 20230726 | 134500 | 446691731400 | 179800 | 177900 | 180200 | 174300 | 12796 |
| 371 | 20230726 | 134400 | 444408133500 | 177000 | 187600 | 188200 | 170100 | 19931 |
| 372 | 20230726 | 134300 | 440824257100 | 189200 | 188700 | 190000 | 186900 | 35318 |
| 373 | 20230726 | 134200 | 434157862200 | 186900 | 186900 | 186900 | 186900 | 0 |
| 374 | 20230726 | 134100 | 434157862200 | 186900 | 184700 | 186900 | 183800 | 3833 |
| 375 | 20230726 | 134000 | 433446590300 | 184700 | 170000 | 184700 | 169800 | 29214 |
| 376 | 20230726 | 133900 | 428339230800 | 160400 | 160400 | 160400 | 160400 | 0 |
| 377 | 20230726 | 133800 | 428339230800 | 160400 | 178300 | 178300 | 160400 | 14391 |
| 378 | 20230726 | 133700 | 425849645300 | 178200 | 178200 | 178300 | 178200 | 11842 |
| 379 | 20230726 | 133600 | 423739397000 | 180100 | 180100 | 180100 | 180100 | 0 |
| 380 | 20230726 | 133500 | 423739397000 | 180100 | 183100 | 183500 | 180100 | 10336 |
| 381 | 20230726 | 133400 | 421859405600 | 183500 | 188700 | 188800 | 183000 | 19215 |
| 382 | 20230726 | 133300 | 418283427200 | 188200 | 194500 | 194900 | 188100 | 18731 |
| 383 | 20230726 | 133200 | 414687295400 | 194400 | 196400 | 197400 | 194100 | 7126 |
| 384 | 20230726 | 133100 | 413294452200 | 196200 | 198900 | 199100 | 196000 | 6201 |
| 385 | 20230726 | 133000 | 412070751400 | 197900 | 199900 | 200000 | 197800 | 12809 |
| 386 | 20230726 | 132900 | 409524056400 | 199900 | 197800 | 200000 | 196000 | 9677 |
| 387 | 20230726 | 132800 | 407602782500 | 197700 | 194000 | 198400 | 193900 | 11650 |
| 388 | 20230726 | 132700 | 405317839800 | 193900 | 196000 | 197500 | 193900 | 11692 |
| 389 | 20230726 | 132600 | 403028029500 | 196000 | 191300 | 197200 | 190600 | 11693 |
| 390 | 20230726 | 132500 | 400751993400 | 191700 | 187700 | 193700 | 187000 | 18699 |
| 391 | 20230726 | 132400 | 397190680000 | 187200 | 195200 | 195800 | 187000 | 23727 |
| 392 | 20230726 | 132300 | 392658519200 | 195400 | 198000 | 198600 | 195200 | 13391 |
| 393 | 20230726 | 132200 | 390017588200 | 198200 | 199900 | 200500 | 198000 | 13020 |
| 394 | 20230726 | 132100 | 387428257100 | 200000 | 203000 | 203000 | 199800 | 19565 |
| 395 | 20230726 | 132000 | 383497719500 | 203000 | 204000 | 204500 | 202000 | 5370 |
| 396 | 20230726 | 131900 | 382406449000 | 204000 | 204500 | 204500 | 203000 | 7101 |
| 397 | 20230726 | 131800 | 380959693500 | 204500 | 204500 | 205000 | 204500 | 2395 |
| 398 | 20230726 | 131700 | 380469786000 | 204500 | 205500 | 206000 | 204500 | 2839 |
| 399 | 20230726 | 131600 | 379886934500 | 205500 | 205500 | 206500 | 205000 | 2028 |
| 400 | 20230726 | 131500 | 379469644500 | 205500 | 205000 | 206000 | 204500 | 2949 |
| 401 | 20230726 | 131400 | 378864956500 | 204500 | 206000 | 206500 | 204500 | 4088 |
| 402 | 20230726 | 131300 | 378026464000 | 205500 | 205500 | 206500 | 205500 | 3768 |
| 403 | 20230726 | 131200 | 377250794000 | 205500 | 208000 | 208000 | 205500 | 6084 |
| 404 | 20230726 | 131100 | 375992852000 | 207500 | 207500 | 208000 | 207500 | 1329 |
| 405 | 20230726 | 131000 | 375716802500 | 208000 | 208000 | 208000 | 207500 | 1351 |
| 406 | 20230726 | 130900 | 375436234500 | 208000 | 208500 | 208500 | 207500 | 1836 |
| 407 | 20230726 | 130800 | 375054313500 | 208500 | 208500 | 208500 | 208000 | 1397 |
| 408 | 20230726 | 130700 | 374763174000 | 208000 | 208500 | 208500 | 208000 | 596 |
| 409 | 20230726 | 130600 | 374639054500 | 208500 | 209500 | 209500 | 207500 | 3767 |
| 410 | 20230726 | 130500 | 373854099500 | 209500 | 209000 | 209500 | 208500 | 2080 |
| 411 | 20230726 | 130400 | 373419673000 | 209000 | 209000 | 209500 | 208000 | 3154 |
| 412 | 20230726 | 130300 | 372761559500 | 209500 | 208500 | 209500 | 208000 | 3706 |
| 413 | 20230726 | 130200 | 371988090500 | 208500 | 208500 | 208500 | 208000 | 876 |
| 414 | 20230726 | 130100 | 371805654000 | 208500 | 208500 | 208500 | 207500 | 1660 |
| 415 | 20230726 | 130000 | 371460408500 | 208000 | 208500 | 208500 | 207500 | 3446 |
| 416 | 20230726 | 125900 | 370743972000 | 208000 | 208500 | 208500 | 207500 | 1604 |
| 417 | 20230726 | 125800 | 370410048500 | 208000 | 207500 | 208500 | 207500 | 1544 |
| 418 | 20230726 | 125700 | 370089178000 | 208000 | 207500 | 208000 | 207000 | 914 |
| 419 | 20230726 | 125600 | 369899552000 | 207500 | 207500 | 207500 | 207000 | 1062 |
| 420 | 20230726 | 125500 | 369679489500 | 207500 | 207000 | 208000 | 207000 | 1655 |
| 421 | 20230726 | 125400 | 369336327500 | 207000 | 207500 | 207500 | 207000 | 957 |
| 422 | 20230726 | 125300 | 369138150000 | 207000 | 206500 | 207500 | 206500 | 877 |
| 423 | 20230726 | 125200 | 368956772000 | 206500 | 207000 | 208000 | 206500 | 1725 |
| 424 | 20230726 | 125100 | 368599125000 | 207500 | 208000 | 209000 | 207000 | 2142 |
| 425 | 20230726 | 125000 | 368154331000 | 208000 | 208500 | 209000 | 207500 | 2607 |
| 426 | 20230726 | 124900 | 367611055000 | 209000 | 209500 | 209500 | 208000 | 1694 |
| 427 | 20230726 | 124800 | 367257586000 | 209000 | 208000 | 209500 | 207500 | 3640 |
| 428 | 20230726 | 124700 | 366497720000 | 208000 | 207000 | 208500 | 205500 | 3440 |
| 429 | 20230726 | 124600 | 365786516500 | 206000 | 205500 | 208000 | 205500 | 3425 |
| 430 | 20230726 | 124500 | 365077214500 | 205500 | 204000 | 206500 | 203500 | 5843 |
| 431 | 20230726 | 124400 | 363881312000 | 204500 | 207000 | 207500 | 204000 | 12135 |
| 432 | 20230726 | 124300 | 361390303500 | 207000 | 208000 | 208000 | 206500 | 4187 |
| 433 | 20230726 | 124200 | 360522591000 | 208000 | 209500 | 209500 | 207500 | 4546 |
| 434 | 20230726 | 124100 | 359575165500 | 209500 | 209500 | 210000 | 209000 | 2265 |
| 435 | 20230726 | 124000 | 359101016500 | 209500 | 210500 | 210500 | 209500 | 2058 |
| 436 | 20230726 | 123900 | 358669086000 | 210500 | 211000 | 211500 | 209500 | 4109 |
| 437 | 20230726 | 123800 | 357804212000 | 211000 | 211000 | 211500 | 209500 | 3093 |
| 438 | 20230726 | 123700 | 357153905000 | 211000 | 211000 | 212000 | 210500 | 4176 |
| 439 | 20230726 | 123600 | 356271550000 | 210500 | 211500 | 211500 | 209500 | 6330 |
| 440 | 20230726 | 123500 | 354939076000 | 211500 | 210000 | 211500 | 209000 | 16031 |
| 441 | 20230726 | 123400 | 351570194500 | 210000 | 209500 | 210000 | 209500 | 3001 |
| 442 | 20230726 | 123300 | 350940223500 | 210000 | 209500 | 210000 | 209000 | 6571 |
| 443 | 20230726 | 123200 | 349563633500 | 209000 | 208000 | 209500 | 207500 | 5925 |
| 444 | 20230726 | 123100 | 348327318500 | 208000 | 208000 | 208500 | 207500 | 1074 |
| 445 | 20230726 | 123000 | 348103903500 | 208000 | 208500 | 208500 | 207500 | 3118 |
| 446 | 20230726 | 122900 | 347455279500 | 208500 | 208000 | 208500 | 208000 | 446 |
| 447 | 20230726 | 122800 | 347362349500 | 208000 | 208000 | 208500 | 207500 | 2137 |
| 448 | 20230726 | 122700 | 346917675500 | 208000 | 207500 | 208000 | 207000 | 1795 |
| 449 | 20230726 | 122600 | 346545201000 | 207500 | 207500 | 207500 | 207000 | 768 |
| 450 | 20230726 | 122500 | 346386142000 | 207000 | 207000 | 207500 | 207000 | 922 |
| 451 | 20230726 | 122400 | 346195213500 | 207500 | 207500 | 208000 | 206500 | 2626 |
| 452 | 20230726 | 122300 | 345651521500 | 207500 | 209000 | 209000 | 207000 | 5042 |
| 453 | 20230726 | 122200 | 344603931000 | 209000 | 208500 | 209000 | 208500 | 1369 |
| 454 | 20230726 | 122100 | 344318434000 | 208500 | 209000 | 209000 | 208500 | 1011 |
| 455 | 20230726 | 122000 | 344107507500 | 208500 | 208500 | 209000 | 208000 | 1127 |
| 456 | 20230726 | 121900 | 343872598500 | 208500 | 209000 | 209000 | 208500 | 1149 |
| 457 | 20230726 | 121800 | 343632859000 | 209000 | 208000 | 209000 | 207000 | 4120 |
| 458 | 20230726 | 121700 | 342774649500 | 208000 | 207500 | 208000 | 207000 | 1667 |
| 459 | 20230726 | 121600 | 342428792000 | 207500 | 208000 | 208500 | 207500 | 2973 |
| 460 | 20230726 | 121500 | 341810695500 | 208500 | 209000 | 209000 | 208000 | 2555 |
| 461 | 20230726 | 121400 | 341278476500 | 209000 | 209500 | 209500 | 208500 | 2097 |
| 462 | 20230726 | 121300 | 340840278500 | 209000 | 209500 | 209500 | 208500 | 2479 |
| 463 | 20230726 | 121200 | 340322055000 | 209500 | 209500 | 209500 | 209000 | 674 |
| 464 | 20230726 | 121100 | 340180971500 | 209500 | 209000 | 209500 | 208500 | 4200 |
| 465 | 20230726 | 121000 | 339302652000 | 208500 | 208000 | 209000 | 208000 | 1793 |
| 466 | 20230726 | 120900 | 338928557500 | 208500 | 208500 | 208500 | 208000 | 876 |
| 467 | 20230726 | 120800 | 338746179500 | 208000 | 208000 | 208500 | 208000 | 1057 |
| 468 | 20230726 | 120700 | 338526045500 | 208000 | 208000 | 208500 | 208000 | 823 |
| 469 | 20230726 | 120600 | 338354614000 | 208000 | 209000 | 209000 | 208000 | 2490 |
| 470 | 20230726 | 120500 | 337835223500 | 209000 | 209000 | 209000 | 208500 | 1802 |
| 471 | 20230726 | 120400 | 337458795000 | 209000 | 208000 | 209000 | 207500 | 6312 |
| 472 | 20230726 | 120300 | 336144003500 | 207500 | 208000 | 208000 | 207500 | 566 |
| 473 | 20230726 | 120200 | 336026416500 | 207500 | 207500 | 208000 | 207500 | 524 |
| 474 | 20230726 | 120100 | 335917538000 | 207500 | 208000 | 208000 | 207500 | 640 |
| 475 | 20230726 | 120000 | 335784625000 | 207500 | 207000 | 207500 | 206500 | 2494 |
| 476 | 20230726 | 115900 | 335267920000 | 207000 | 207500 | 207500 | 206500 | 1581 |
| 477 | 20230726 | 115800 | 334940722000 | 207000 | 207000 | 208000 | 207000 | 1209 |
| 478 | 20230726 | 115700 | 334689815500 | 207000 | 208000 | 208000 | 207000 | 2363 |
| 479 | 20230726 | 115600 | 334199651500 | 208000 | 207500 | 208000 | 207500 | 1220 |
| 480 | 20230726 | 115500 | 333946073000 | 207500 | 207500 | 208000 | 207000 | 2269 |
| 481 | 20230726 | 115400 | 333475312000 | 207500 | 207000 | 207500 | 207000 | 1692 |
| 482 | 20230726 | 115300 | 333124435000 | 207000 | 207000 | 207500 | 207000 | 2381 |
| 483 | 20230726 | 115200 | 332631422500 | 207000 | 207500 | 207500 | 207000 | 1909 |
| 484 | 20230726 | 115100 | 332235833500 | 207500 | 207500 | 207500 | 207000 | 740 |
| 485 | 20230726 | 115000 | 332082333000 | 207500 | 207500 | 208000 | 207000 | 1973 |
| 486 | 20230726 | 114900 | 331673069500 | 207000 | 207500 | 208000 | 207000 | 2169 |
| 487 | 20230726 | 114800 | 331223059000 | 207000 | 207500 | 207500 | 207000 | 1876 |
| 488 | 20230726 | 114700 | 330834242500 | 207500 | 207500 | 208000 | 207000 | 3743 |
| 489 | 20230726 | 114600 | 330057187000 | 207500 | 205500 | 207500 | 205500 | 6701 |
| 490 | 20230726 | 114500 | 328672987000 | 206000 | 206000 | 206000 | 205500 | 682 |
| 491 | 20230726 | 114400 | 328532672000 | 206000 | 205500 | 206000 | 205000 | 964 |
| 492 | 20230726 | 114300 | 328334396000 | 205500 | 205500 | 205500 | 205000 | 1480 |
| 493 | 20230726 | 114200 | 328030390000 | 205500 | 205000 | 205500 | 205000 | 1062 |
| 494 | 20230726 | 114100 | 327812630000 | 205500 | 205500 | 205500 | 205000 | 469 |
| 495 | 20230726 | 114000 | 327716388000 | 205500 | 205500 | 206000 | 205000 | 1181 |
| 496 | 20230726 | 113900 | 327473691000 | 205500 | 204500 | 206000 | 204500 | 1234 |
| 497 | 20230726 | 113800 | 327220398500 | 205000 | 206000 | 206500 | 205000 | 1809 |
| 498 | 20230726 | 113700 | 326848306000 | 206000 | 205500 | 206500 | 205500 | 1673 |
| 499 | 20230726 | 113600 | 326503697000 | 206000 | 204500 | 206000 | 204500 | 4446 |
| 500 | 20230726 | 113500 | 325592530500 | 205000 | 204500 | 205000 | 204500 | 787 |
| 501 | 20230726 | 113400 | 325431418000 | 205000 | 204500 | 205000 | 204000 | 3224 |
| 502 | 20230726 | 113300 | 324772445000 | 204000 | 204500 | 205000 | 204000 | 1030 |
| 503 | 20230726 | 113200 | 324561888500 | 205000 | 205000 | 205000 | 204500 | 668 |
| 504 | 20230726 | 113100 | 324425134000 | 204500 | 204500 | 205000 | 204500 | 1016 |
| 505 | 20230726 | 113000 | 324217168500 | 205000 | 204000 | 205000 | 204000 | 1032 |
| 506 | 20230726 | 112900 | 324006267500 | 204500 | 204500 | 205500 | 204000 | 2053 |
| 507 | 20230726 | 112800 | 323585719000 | 205000 | 206000 | 206500 | 204500 | 2098 |
| 508 | 20230726 | 112700 | 323154565000 | 206000 | 205500 | 206500 | 205000 | 4221 |
| 509 | 20230726 | 112600 | 322286250500 | 205000 | 205000 | 205500 | 205000 | 1237 |
| 510 | 20230726 | 112500 | 322032565000 | 205000 | 205000 | 205500 | 205000 | 991 |
| 511 | 20230726 | 112400 | 321829270500 | 205000 | 206000 | 206000 | 205000 | 1169 |
| 512 | 20230726 | 112300 | 321588940500 | 205500 | 206500 | 206500 | 205500 | 2179 |
| 513 | 20230726 | 112200 | 321140093500 | 206500 | 206000 | 207500 | 205500 | 6843 |
| 514 | 20230726 | 112100 | 319727001500 | 205500 | 204500 | 205500 | 204000 | 6165 |
| 515 | 20230726 | 112000 | 318462784500 | 204500 | 204500 | 205000 | 203500 | 2203 |
| 516 | 20230726 | 111900 | 318012292000 | 204500 | 203000 | 204500 | 202000 | 4985 |
| 517 | 20230726 | 111800 | 317000420000 | 203500 | 204000 | 204000 | 203000 | 1784 |
| 518 | 20230726 | 111700 | 316637233000 | 204000 | 204000 | 204500 | 203500 | 1794 |
| 519 | 20230726 | 111600 | 316271255000 | 204500 | 204000 | 204500 | 204000 | 1224 |
| 520 | 20230726 | 111500 | 316021378000 | 204000 | 205000 | 205000 | 204000 | 1870 |
| 521 | 20230726 | 111400 | 315639151000 | 205000 | 205000 | 205500 | 204500 | 1513 |
| 522 | 20230726 | 111300 | 315328826000 | 205000 | 204000 | 205500 | 204000 | 3190 |
| 523 | 20230726 | 111200 | 314675009000 | 204000 | 204500 | 205500 | 203500 | 3497 |
| 524 | 20230726 | 111100 | 313959540500 | 204500 | 204000 | 205000 | 204000 | 1648 |
| 525 | 20230726 | 111000 | 313622335500 | 204500 | 204500 | 204500 | 203000 | 1811 |
| 526 | 20230726 | 110900 | 313253763500 | 204500 | 204500 | 205500 | 204000 | 6043 |
| 527 | 20230726 | 110800 | 312015900500 | 204500 | 204000 | 205000 | 203000 | 4268 |
| 528 | 20230726 | 110700 | 311144242000 | 204000 | 204000 | 204500 | 203000 | 1858 |
| 529 | 20230726 | 110600 | 310765648500 | 204000 | 204000 | 204500 | 203000 | 2721 |
| 530 | 20230726 | 110500 | 310211171000 | 204000 | 203500 | 204500 | 203500 | 3220 |
| 531 | 20230726 | 110400 | 309554348500 | 203500 | 203500 | 204000 | 203000 | 1284 |
| 532 | 20230726 | 110300 | 309292961500 | 203500 | 203000 | 204000 | 202500 | 1372 |
| 533 | 20230726 | 110200 | 309013827000 | 202500 | 202500 | 203500 | 202000 | 2077 |
| 534 | 20230726 | 110100 | 308592485500 | 202500 | 202500 | 203500 | 202000 | 1721 |
| 535 | 20230726 | 110000 | 308243577000 | 202500 | 203500 | 204000 | 202000 | 2855 |
| 536 | 20230726 | 105900 | 307663353500 | 204000 | 203500 | 204000 | 203000 | 1747 |
| 537 | 20230726 | 105800 | 307307698500 | 203500 | 201000 | 204500 | 201000 | 6827 |
| 538 | 20230726 | 105700 | 305924172000 | 201000 | 201500 | 202500 | 200500 | 4175 |
| 539 | 20230726 | 105600 | 305082857500 | 202000 | 202500 | 203000 | 201500 | 4380 |
| 540 | 20230726 | 105500 | 304196716000 | 202500 | 202000 | 202500 | 201500 | 3398 |
| 541 | 20230726 | 105400 | 303510261500 | 202000 | 200500 | 202000 | 200000 | 3681 |
| 542 | 20230726 | 105300 | 302769764000 | 200500 | 201000 | 201000 | 200000 | 4302 |
| 543 | 20230726 | 105200 | 301906940500 | 201500 | 200000 | 201500 | 200000 | 6329 |
| 544 | 20230726 | 105100 | 300635569500 | 200500 | 201000 | 201500 | 200000 | 5420 |
| 545 | 20230726 | 105000 | 299549243000 | 200500 | 199100 | 201500 | 198800 | 8095 |
| 546 | 20230726 | 104900 | 297929806000 | 199100 | 199900 | 200000 | 198300 | 8093 |
| 547 | 20230726 | 104800 | 296318723800 | 199900 | 200500 | 201500 | 196800 | 17230 |
| 548 | 20230726 | 104700 | 292890788900 | 200500 | 204500 | 204500 | 200000 | 22954 |
| 549 | 20230726 | 104600 | 288264683900 | 203500 | 206500 | 206500 | 203500 | 7349 |
| 550 | 20230726 | 104500 | 286756949900 | 206500 | 207000 | 207500 | 206000 | 2672 |
| 551 | 20230726 | 104400 | 286205025900 | 207000 | 209000 | 209000 | 206000 | 4839 |
| 552 | 20230726 | 104300 | 285199574400 | 209000 | 205500 | 209000 | 205500 | 10908 |
| 553 | 20230726 | 104200 | 282931737400 | 205500 | 205000 | 206500 | 204000 | 6840 |
| 554 | 20230726 | 104100 | 281529801400 | 205000 | 205500 | 206000 | 204500 | 3051 |
| 555 | 20230726 | 104000 | 280903688400 | 205500 | 205500 | 206500 | 205000 | 4200 |
| 556 | 20230726 | 103900 | 280039355400 | 206000 | 203500 | 207000 | 203000 | 6359 |
| 557 | 20230726 | 103800 | 278735850900 | 203500 | 206000 | 206000 | 203000 | 6561 |
| 558 | 20230726 | 103700 | 277396641900 | 204500 | 205500 | 207000 | 204500 | 7818 |
| 559 | 20230726 | 103600 | 275787252900 | 205000 | 206000 | 206000 | 205000 | 4341 |
| 560 | 20230726 | 103500 | 274895529400 | 206000 | 206000 | 206500 | 205500 | 2810 |
| 561 | 20230726 | 103400 | 274316377400 | 206500 | 206000 | 206500 | 205500 | 2832 |
| 562 | 20230726 | 103300 | 273732839400 | 206000 | 205500 | 206500 | 205500 | 3199 |
| 563 | 20230726 | 103200 | 273074339900 | 206000 | 205000 | 206500 | 204000 | 4540 |
| 564 | 20230726 | 103100 | 272144120400 | 205500 | 207500 | 207500 | 204500 | 7076 |
| 565 | 20230726 | 103000 | 270687465400 | 207500 | 207000 | 208500 | 207000 | 4084 |
| 566 | 20230726 | 102900 | 269838809900 | 208000 | 207500 | 208500 | 206500 | 3308 |
| 567 | 20230726 | 102800 | 269153010400 | 207500 | 210000 | 210000 | 207000 | 6520 |
| 568 | 20230726 | 102700 | 267792550900 | 210000 | 207500 | 210000 | 207000 | 13114 |
| 569 | 20230726 | 102600 | 265053623900 | 207500 | 206000 | 207500 | 205500 | 5119 |
| 570 | 20230726 | 102500 | 263995407900 | 206500 | 207500 | 207500 | 205500 | 5221 |
| 571 | 20230726 | 102400 | 262918253400 | 207500 | 203500 | 208000 | 203000 | 12557 |
| 572 | 20230726 | 102300 | 260327284400 | 203500 | 205500 | 205500 | 202500 | 18248 |
| 573 | 20230726 | 102200 | 256614331400 | 205500 | 208000 | 208500 | 205000 | 13412 |
| 574 | 20230726 | 102100 | 253848867400 | 208000 | 208500 | 209000 | 207500 | 7162 |
| 575 | 20230726 | 102000 | 252357608900 | 208500 | 208000 | 209500 | 208000 | 5750 |
| 576 | 20230726 | 101900 | 251159870900 | 209500 | 209000 | 210000 | 208000 | 6417 |
| 577 | 20230726 | 101800 | 249818903400 | 209000 | 207000 | 210000 | 207000 | 8739 |
| 578 | 20230726 | 101700 | 247992358400 | 208000 | 208000 | 209500 | 206000 | 14735 |
| 579 | 20230726 | 101600 | 244934614400 | 208500 | 209000 | 212000 | 208500 | 13120 |
| 580 | 20230726 | 101500 | 242178021900 | 209000 | 212000 | 212500 | 207500 | 19354 |
| 581 | 20230726 | 101400 | 238129220900 | 212000 | 209500 | 213000 | 209000 | 35115 |
| 582 | 20230726 | 101300 | 230694407900 | 209500 | 209500 | 212500 | 208000 | 37849 |
| 583 | 20230726 | 101200 | 222736192400 | 209500 | 205000 | 209500 | 204500 | 36399 |
| 584 | 20230726 | 101100 | 215176737900 | 205000 | 200500 | 205500 | 200500 | 18334 |
| 585 | 20230726 | 101000 | 211432794900 | 201000 | 204000 | 205500 | 200500 | 21031 |
| 586 | 20230726 | 100900 | 207152058900 | 204000 | 202500 | 207000 | 202000 | 30334 |
| 587 | 20230726 | 100800 | 200944696400 | 202500 | 203500 | 204000 | 199800 | 21441 |
| 588 | 20230726 | 100700 | 196628057000 | 203500 | 199200 | 204500 | 198900 | 41149 |
| 589 | 20230726 | 100600 | 188337388600 | 199700 | 200000 | 200000 | 199200 | 19385 |
| 590 | 20230726 | 100500 | 184461584400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 591 | 20230726 | 100400 | 184461584400 | 199900 | 198900 | 199900 | 198900 | 14258 |
| 592 | 20230726 | 100300 | 181614077000 | 199000 | 196600 | 199000 | 196600 | 8708 |
| 593 | 20230726 | 100200 | 179894455700 | 196800 | 198700 | 199000 | 196100 | 17304 |
| 594 | 20230726 | 100100 | 176476456300 | 198700 | 199100 | 199500 | 198600 | 16168 |
| 595 | 20230726 | 100000 | 173255737200 | 199100 | 198300 | 199500 | 198300 | 22889 |
| 596 | 20230726 | 095900 | 168698919600 | 198300 | 197300 | 199300 | 197200 | 34958 |
| 597 | 20230726 | 095800 | 161766972200 | 197300 | 195900 | 197300 | 195800 | 19065 |
| 598 | 20230726 | 095700 | 158018742700 | 195900 | 194700 | 196100 | 194600 | 33749 |
| 599 | 20230726 | 095600 | 151429176400 | 194700 | 192600 | 194700 | 192500 | 23382 |
| 600 | 20230726 | 095500 | 146908001900 | 192600 | 192800 | 192900 | 192500 | 5098 |
| 601 | 20230726 | 095400 | 145925173700 | 192800 | 191400 | 193000 | 191400 | 6948 |
| 602 | 20230726 | 095300 | 144586658700 | 191500 | 190000 | 191500 | 189900 | 3813 |
| 603 | 20230726 | 095200 | 143859865100 | 190000 | 191000 | 191000 | 189800 | 7192 |
| 604 | 20230726 | 095100 | 142491900400 | 191000 | 192100 | 192700 | 190900 | 4122 |
| 605 | 20230726 | 095000 | 141702759900 | 192100 | 192800 | 193000 | 191800 | 5392 |
| 606 | 20230726 | 094900 | 140663950900 | 192900 | 192500 | 192900 | 191900 | 11247 |
| 607 | 20230726 | 094800 | 138497638500 | 192500 | 191700 | 192800 | 191600 | 19483 |
| 608 | 20230726 | 094700 | 134750855000 | 191900 | 191300 | 192000 | 190900 | 11505 |
| 609 | 20230726 | 094600 | 132547937000 | 190900 | 191900 | 192000 | 190900 | 6501 |
| 610 | 20230726 | 094500 | 131303396500 | 191900 | 192100 | 192200 | 191200 | 7764 |
| 611 | 20230726 | 094400 | 129814638200 | 192200 | 191500 | 192200 | 191400 | 8494 |
| 612 | 20230726 | 094300 | 128184837500 | 191500 | 188800 | 191600 | 188700 | 13089 |
| 613 | 20230726 | 094200 | 125697890100 | 188800 | 189100 | 189400 | 188700 | 4997 |
| 614 | 20230726 | 094100 | 124753531600 | 189300 | 189900 | 189900 | 189200 | 6568 |
| 615 | 20230726 | 094000 | 123508574100 | 189800 | 189400 | 189900 | 189100 | 6040 |
| 616 | 20230726 | 093900 | 122363480600 | 189300 | 188400 | 189700 | 188400 | 7239 |
| 617 | 20230726 | 093800 | 120993987000 | 188500 | 187600 | 188500 | 187500 | 4293 |
| 618 | 20230726 | 093700 | 120187448400 | 187500 | 187700 | 187700 | 187000 | 7433 |
| 619 | 20230726 | 093600 | 118794342200 | 187700 | 185300 | 188000 | 185300 | 6214 |
| 620 | 20230726 | 093500 | 117634161300 | 185300 | 185400 | 185800 | 185000 | 10334 |
| 621 | 20230726 | 093400 | 115721148400 | 185400 | 186800 | 187000 | 185100 | 11317 |
| 622 | 20230726 | 093300 | 113618518500 | 186800 | 188700 | 188700 | 186800 | 18042 |
| 623 | 20230726 | 093200 | 110231081600 | 188600 | 188100 | 189300 | 187300 | 7965 |
| 624 | 20230726 | 093100 | 108730164300 | 188100 | 187200 | 188300 | 186800 | 12949 |
| 625 | 20230726 | 093000 | 106304263400 | 187100 | 190000 | 190100 | 186500 | 22986 |
| 626 | 20230726 | 092900 | 101979036500 | 190000 | 192300 | 192300 | 190000 | 9219 |
| 627 | 20230726 | 092800 | 100217967800 | 191800 | 190900 | 192700 | 190000 | 16970 |
| 628 | 20230726 | 092700 | 96972031800 | 190900 | 193700 | 193700 | 190900 | 22765 |
| 629 | 20230726 | 092600 | 92591630700 | 193500 | 194000 | 194000 | 193100 | 13512 |
| 630 | 20230726 | 092500 | 89974521700 | 194000 | 193500 | 194000 | 193400 | 13078 |
| 631 | 20230726 | 092400 | 87440328000 | 193700 | 193000 | 194300 | 192800 | 15127 |
| 632 | 20230726 | 092300 | 84511010600 | 193100 | 192800 | 195000 | 192700 | 24110 |
| 633 | 20230726 | 092200 | 79825879500 | 193000 | 194300 | 194900 | 192300 | 25503 |
| 634 | 20230726 | 092100 | 74885633800 | 194200 | 192300 | 194400 | 192300 | 31195 |
| 635 | 20230726 | 092000 | 68856744100 | 192500 | 190100 | 192600 | 190000 | 31446 |
| 636 | 20230726 | 091900 | 62830477500 | 190100 | 189000 | 190100 | 188900 | 34793 |
| 637 | 20230726 | 091800 | 56229256800 | 189000 | 187500 | 189000 | 186800 | 15178 |
| 638 | 20230726 | 091700 | 53371161700 | 187200 | 187000 | 187500 | 186000 | 11255 |
| 639 | 20230726 | 091600 | 51270929700 | 187000 | 188000 | 188100 | 187000 | 8555 |
| 640 | 20230726 | 091500 | 49665867900 | 187900 | 188100 | 188200 | 187800 | 9478 |
| 641 | 20230726 | 091400 | 47883808200 | 188100 | 187300 | 188300 | 187200 | 10604 |
| 642 | 20230726 | 091300 | 45891872900 | 187300 | 187200 | 187600 | 187000 | 8256 |
| 643 | 20230726 | 091200 | 44345209200 | 187100 | 186300 | 187200 | 185800 | 10307 |
| 644 | 20230726 | 091100 | 42423373100 | 186400 | 186900 | 187200 | 185700 | 12906 |
| 645 | 20230726 | 091000 | 40013771400 | 187000 | 185300 | 187000 | 185200 | 12948 |
| 646 | 20230726 | 090900 | 37605283800 | 185300 | 185600 | 186000 | 184900 | 13962 |
| 647 | 20230726 | 090800 | 35018384500 | 185600 | 187100 | 187400 | 185000 | 18454 |
| 648 | 20230726 | 090700 | 31577964200 | 187100 | 189500 | 189700 | 186700 | 22005 |
| 649 | 20230726 | 090600 | 27433273900 | 189500 | 188900 | 189700 | 187500 | 26898 |
| 650 | 20230726 | 090500 | 22354965600 | 188800 | 185600 | 188900 | 185600 | 26026 |
| 651 | 20230726 | 090400 | 17485534700 | 185600 | 184700 | 186000 | 184700 | 25854 |
| 652 | 20230726 | 090300 | 12694342200 | 184800 | 184000 | 184900 | 183900 | 17175 |
| 653 | 20230726 | 090200 | 9527291200 | 184000 | 181800 | 184200 | 181800 | 12592 |
| 654 | 20230726 | 090100 | 7226764000 | 182100 | 182500 | 182800 | 181400 | 16682 |
| 655 | 20230726 | 090000 | 4187950300 | 182500 | 181800 | 182800 | 181600 | 22940 |