35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 184100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 3 | 20230724 | 184000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20230724 | 183900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20230724 | 183800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20230724 | 183700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20230724 | 183600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20230724 | 183500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20230724 | 183400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20230724 | 183300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20230724 | 183200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20230724 | 183100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20230724 | 183000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20230724 | 182900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20230724 | 182800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20230724 | 182700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20230724 | 182600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20230724 | 182500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20230724 | 182400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20230724 | 182300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20230724 | 182200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20230724 | 182100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20230724 | 182000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20230724 | 181900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20230724 | 181800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20230724 | 181700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20230724 | 181600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20230724 | 181500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20230724 | 181400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20230724 | 181300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20230724 | 181200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20230724 | 181100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 33 | 20230724 | 181000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20230724 | 180900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20230724 | 180800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20230724 | 180700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20230724 | 180600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20230724 | 180500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20230724 | 180400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20230724 | 180300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20230724 | 180200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20230724 | 180100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20230724 | 180000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20230724 | 175900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20230724 | 175800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20230724 | 175700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20230724 | 175600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20230724 | 175500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20230724 | 175400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20230724 | 175300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20230724 | 175200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20230724 | 175100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20230724 | 175000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20230724 | 174900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20230724 | 174800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20230724 | 174700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20230724 | 174600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20230724 | 174500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20230724 | 174400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20230724 | 174300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20230724 | 174200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20230724 | 174100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 63 | 20230724 | 174000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20230724 | 173900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20230724 | 173800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20230724 | 173700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20230724 | 173600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20230724 | 173500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20230724 | 173400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20230724 | 173300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20230724 | 173200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20230724 | 173100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20230724 | 173000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20230724 | 172900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20230724 | 172800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20230724 | 172700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20230724 | 172600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20230724 | 172500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20230724 | 172400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20230724 | 172300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20230724 | 172200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20230724 | 172100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20230724 | 172000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20230724 | 171900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20230724 | 171800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20230724 | 171700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20230724 | 171600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20230724 | 171500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20230724 | 171400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20230724 | 171300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20230724 | 171200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20230724 | 171100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 93 | 20230724 | 171000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20230724 | 170900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20230724 | 170800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20230724 | 170700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20230724 | 170600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20230724 | 170500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20230724 | 170400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20230724 | 170300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20230724 | 170200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20230724 | 170100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20230724 | 170000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20230724 | 165900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20230724 | 165800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20230724 | 165700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20230724 | 165600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20230724 | 165500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20230724 | 165400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20230724 | 165300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20230724 | 165200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20230724 | 165100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20230724 | 165000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20230724 | 164900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20230724 | 164800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20230724 | 164700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20230724 | 164600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20230724 | 164500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20230724 | 164400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20230724 | 164300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20230724 | 164200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20230724 | 164100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 123 | 20230724 | 164000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20230724 | 163900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20230724 | 163800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20230724 | 163700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20230724 | 163600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20230724 | 163500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20230724 | 163400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20230724 | 163300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20230724 | 163200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20230724 | 163100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20230724 | 163000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20230724 | 162900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20230724 | 162800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20230724 | 162700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20230724 | 162600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20230724 | 162500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20230724 | 162400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20230724 | 162300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20230724 | 162200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20230724 | 162100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20230724 | 162000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20230724 | 161900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20230724 | 161800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20230724 | 161700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20230724 | 161600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20230724 | 161500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20230724 | 161400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20230724 | 161300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20230724 | 161200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20230724 | 161100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 153 | 20230724 | 161000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20230724 | 160900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20230724 | 160800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20230724 | 160700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20230724 | 160600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20230724 | 160500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20230724 | 160400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20230724 | 160300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20230724 | 160200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20230724 | 160100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20230724 | 160000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20230724 | 155900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20230724 | 155800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20230724 | 155700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20230724 | 155600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20230724 | 155500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20230724 | 155400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20230724 | 155300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20230724 | 155200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20230724 | 155100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20230724 | 155000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20230724 | 154900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20230724 | 154800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20230724 | 154700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20230724 | 154600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20230724 | 154500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20230724 | 154400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20230724 | 154300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20230724 | 154200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20230724 | 154100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 183 | 20230724 | 154000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20230724 | 153900 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 185 | 20230724 | 153800 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 186 | 20230724 | 153700 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 187 | 20230724 | 153600 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 188 | 20230724 | 153500 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 189 | 20230724 | 153400 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 190 | 20230724 | 153300 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 191 | 20230724 | 153200 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 192 | 20230724 | 153100 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 193 | 20230724 | 153000 | 301533474000 | 212000 | 212000 | 212000 | 212000 | 17166 |
| 194 | 20230724 | 152900 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 195 | 20230724 | 152800 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 196 | 20230724 | 152700 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 197 | 20230724 | 152600 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 198 | 20230724 | 152500 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 199 | 20230724 | 152400 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 200 | 20230724 | 152300 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 201 | 20230724 | 152200 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 202 | 20230724 | 152100 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 203 | 20230724 | 152000 | 297894282000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 204 | 20230724 | 151900 | 297894282000 | 212000 | 212000 | 212000 | 211500 | 3129 |
| 205 | 20230724 | 151800 | 297232135000 | 211500 | 212000 | 212000 | 211500 | 1914 |
| 206 | 20230724 | 151700 | 296826882000 | 212000 | 212000 | 212000 | 211500 | 767 |
| 207 | 20230724 | 151600 | 296664445500 | 211500 | 212000 | 212500 | 211500 | 2086 |
| 208 | 20230724 | 151500 | 296222393000 | 212000 | 212000 | 212500 | 212000 | 883 |
| 209 | 20230724 | 151400 | 296035100500 | 212000 | 212000 | 212500 | 211500 | 1552 |
| 210 | 20230724 | 151300 | 295705982500 | 211500 | 212500 | 212500 | 211500 | 2282 |
| 211 | 20230724 | 151200 | 295222258500 | 212000 | 212500 | 212500 | 212000 | 2111 |
| 212 | 20230724 | 151100 | 294774385500 | 212500 | 212500 | 212500 | 212000 | 1116 |
| 213 | 20230724 | 151000 | 294537650500 | 212500 | 213000 | 213000 | 212000 | 3172 |
| 214 | 20230724 | 150900 | 293864438000 | 212500 | 212500 | 213000 | 212000 | 1645 |
| 215 | 20230724 | 150800 | 293514674000 | 212500 | 212000 | 212500 | 212000 | 2519 |
| 216 | 20230724 | 150700 | 292979481500 | 212000 | 211500 | 212500 | 211500 | 2064 |
| 217 | 20230724 | 150600 | 292541861000 | 212000 | 212000 | 212000 | 211500 | 1850 |
| 218 | 20230724 | 150500 | 292149831000 | 212000 | 212000 | 212000 | 211500 | 2109 |
| 219 | 20230724 | 150400 | 291702816500 | 212000 | 211500 | 212000 | 211000 | 818 |
| 220 | 20230724 | 150300 | 291529759500 | 211500 | 211000 | 211500 | 210500 | 11009 |
| 221 | 20230724 | 150200 | 289205706500 | 211000 | 210500 | 211000 | 210500 | 1722 |
| 222 | 20230724 | 150100 | 288842807000 | 211000 | 211000 | 211000 | 210500 | 404 |
| 223 | 20230724 | 150000 | 288757674500 | 210500 | 211000 | 211000 | 210500 | 825 |
| 224 | 20230724 | 145900 | 288583873500 | 211000 | 210500 | 211000 | 210500 | 1529 |
| 225 | 20230724 | 145800 | 288261920000 | 210500 | 211000 | 211000 | 210500 | 814 |
| 226 | 20230724 | 145700 | 288090497000 | 210500 | 210500 | 211000 | 210500 | 980 |
| 227 | 20230724 | 145600 | 287884109500 | 210500 | 210500 | 210500 | 210000 | 3111 |
| 228 | 20230724 | 145500 | 287229450500 | 210500 | 210000 | 210500 | 210000 | 498 |
| 229 | 20230724 | 145400 | 287124726000 | 210500 | 210500 | 211000 | 210000 | 2420 |
| 230 | 20230724 | 145300 | 286615359500 | 210500 | 210500 | 211000 | 210500 | 544 |
| 231 | 20230724 | 145200 | 286500773000 | 210500 | 210500 | 211000 | 210500 | 635 |
| 232 | 20230724 | 145100 | 286366955000 | 211000 | 210500 | 211000 | 210500 | 957 |
| 233 | 20230724 | 145000 | 286165284000 | 211000 | 210500 | 211000 | 210500 | 1904 |
| 234 | 20230724 | 144900 | 285764364500 | 211000 | 211000 | 211000 | 210500 | 470 |
| 235 | 20230724 | 144800 | 285665361500 | 211000 | 210500 | 211000 | 210500 | 598 |
| 236 | 20230724 | 144700 | 285539418000 | 211000 | 210500 | 211000 | 210500 | 218 |
| 237 | 20230724 | 144600 | 285493463500 | 211000 | 211000 | 211000 | 210500 | 769 |
| 238 | 20230724 | 144500 | 285331421500 | 211000 | 210500 | 211000 | 210500 | 660 |
| 239 | 20230724 | 144400 | 285192265500 | 211000 | 210500 | 211000 | 210000 | 297 |
| 240 | 20230724 | 144300 | 285129691500 | 211000 | 210500 | 211000 | 210000 | 1072 |
| 241 | 20230724 | 144200 | 284904133000 | 210000 | 210500 | 210500 | 210000 | 2921 |
| 242 | 20230724 | 144100 | 284289422000 | 210500 | 211000 | 211000 | 210500 | 550 |
| 243 | 20230724 | 144000 | 284173496000 | 210500 | 211000 | 211000 | 210500 | 382 |
| 244 | 20230724 | 143900 | 284092978500 | 211000 | 211000 | 211500 | 210500 | 1484 |
| 245 | 20230724 | 143800 | 283779928500 | 211000 | 210500 | 211000 | 210500 | 812 |
| 246 | 20230724 | 143700 | 283608607500 | 210500 | 211000 | 211000 | 210500 | 999 |
| 247 | 20230724 | 143600 | 283397987500 | 211000 | 211000 | 211500 | 211000 | 1658 |
| 248 | 20230724 | 143500 | 283048074500 | 211000 | 211000 | 211500 | 210500 | 663 |
| 249 | 20230724 | 143400 | 282908145000 | 211000 | 211000 | 211500 | 210500 | 844 |
| 250 | 20230724 | 143300 | 282730084000 | 211000 | 211000 | 211500 | 210500 | 1081 |
| 251 | 20230724 | 143200 | 282501950500 | 211000 | 211500 | 211500 | 211000 | 2390 |
| 252 | 20230724 | 143100 | 281997645500 | 211500 | 211500 | 211500 | 211000 | 1025 |
| 253 | 20230724 | 143000 | 281781059000 | 211000 | 211000 | 211500 | 210500 | 845 |
| 254 | 20230724 | 142900 | 281602784500 | 211000 | 211000 | 211000 | 210500 | 758 |
| 255 | 20230724 | 142800 | 281442904000 | 211000 | 211000 | 211000 | 210500 | 3433 |
| 256 | 20230724 | 142700 | 280719138000 | 211000 | 210500 | 211000 | 210500 | 590 |
| 257 | 20230724 | 142600 | 280594718500 | 211000 | 211000 | 211000 | 210500 | 1249 |
| 258 | 20230724 | 142500 | 280331715500 | 211000 | 210500 | 211000 | 210500 | 727 |
| 259 | 20230724 | 142400 | 280178437500 | 211000 | 210500 | 211000 | 210000 | 1964 |
| 260 | 20230724 | 142300 | 279765067000 | 210500 | 210500 | 210500 | 210000 | 420 |
| 261 | 20230724 | 142200 | 279676753000 | 210500 | 210000 | 210500 | 209500 | 1625 |
| 262 | 20230724 | 142100 | 279335469500 | 209500 | 210000 | 210000 | 209500 | 640 |
| 263 | 20230724 | 142000 | 279201103000 | 210000 | 209500 | 210000 | 209500 | 454 |
| 264 | 20230724 | 141900 | 279105858000 | 209500 | 209500 | 210000 | 209000 | 834 |
| 265 | 20230724 | 141800 | 278931300000 | 209500 | 211000 | 211000 | 209000 | 7562 |
| 266 | 20230724 | 141700 | 277343724500 | 210500 | 210500 | 211000 | 210500 | 1554 |
| 267 | 20230724 | 141600 | 277016578000 | 210000 | 210500 | 210500 | 210000 | 539 |
| 268 | 20230724 | 141500 | 276903128000 | 210500 | 211000 | 211000 | 210500 | 2261 |
| 269 | 20230724 | 141400 | 276427167500 | 210500 | 210500 | 211000 | 210000 | 1300 |
| 270 | 20230724 | 141300 | 276153516500 | 210500 | 210000 | 210500 | 210000 | 2305 |
| 271 | 20230724 | 141200 | 275669015000 | 210000 | 210000 | 210000 | 209500 | 1102 |
| 272 | 20230724 | 141100 | 275437635500 | 210000 | 210000 | 210000 | 209500 | 824 |
| 273 | 20230724 | 141000 | 275264719000 | 210000 | 210000 | 210000 | 209500 | 1060 |
| 274 | 20230724 | 140900 | 275042505000 | 209500 | 210000 | 210000 | 209500 | 268 |
| 275 | 20230724 | 140800 | 274986257500 | 210000 | 210000 | 210000 | 209500 | 877 |
| 276 | 20230724 | 140700 | 274802413000 | 210000 | 210000 | 210000 | 209500 | 917 |
| 277 | 20230724 | 140600 | 274609900500 | 210000 | 210000 | 210000 | 209000 | 2968 |
| 278 | 20230724 | 140500 | 273988187500 | 210000 | 210000 | 210500 | 209500 | 1083 |
| 279 | 20230724 | 140400 | 273760819500 | 210000 | 210500 | 211000 | 209500 | 4179 |
| 280 | 20230724 | 140300 | 272882614500 | 210500 | 210500 | 211000 | 210000 | 666 |
| 281 | 20230724 | 140200 | 272742254500 | 210500 | 210000 | 210500 | 209500 | 1791 |
| 282 | 20230724 | 140100 | 272365624500 | 210000 | 210000 | 210000 | 209500 | 1779 |
| 283 | 20230724 | 140000 | 271992079500 | 210000 | 210000 | 210000 | 209500 | 1964 |
| 284 | 20230724 | 135900 | 271579677000 | 210000 | 209500 | 210000 | 209500 | 1118 |
| 285 | 20230724 | 135800 | 271345297500 | 209500 | 209500 | 210000 | 209000 | 937 |
| 286 | 20230724 | 135700 | 271148978500 | 209000 | 209500 | 209500 | 208500 | 1686 |
| 287 | 20230724 | 135600 | 270796401500 | 209500 | 209500 | 210000 | 209500 | 3214 |
| 288 | 20230724 | 135500 | 270122142000 | 210000 | 209500 | 210000 | 209000 | 1717 |
| 289 | 20230724 | 135400 | 269762413500 | 209500 | 209500 | 210000 | 209000 | 4137 |
| 290 | 20230724 | 135300 | 268896669000 | 209500 | 208500 | 209500 | 208500 | 2856 |
| 291 | 20230724 | 135200 | 268299732000 | 208500 | 209000 | 209000 | 208000 | 1280 |
| 292 | 20230724 | 135100 | 268032917500 | 208500 | 209000 | 209000 | 208000 | 1502 |
| 293 | 20230724 | 135000 | 267719745000 | 209000 | 208500 | 209000 | 207500 | 2902 |
| 294 | 20230724 | 134900 | 267115145000 | 208000 | 208000 | 208500 | 207500 | 3214 |
| 295 | 20230724 | 134800 | 266446744000 | 208500 | 208500 | 208500 | 207500 | 602 |
| 296 | 20230724 | 134700 | 266321475500 | 208500 | 207500 | 208500 | 207000 | 5725 |
| 297 | 20230724 | 134600 | 265134014500 | 207500 | 208000 | 209000 | 207500 | 2187 |
| 298 | 20230724 | 134500 | 264678966000 | 208000 | 208500 | 209000 | 208000 | 1850 |
| 299 | 20230724 | 134400 | 264293267500 | 209000 | 209500 | 209500 | 208000 | 4279 |
| 300 | 20230724 | 134300 | 263400138000 | 209500 | 210000 | 210000 | 209000 | 3740 |
| 301 | 20230724 | 134200 | 262617008000 | 210000 | 209500 | 210000 | 209000 | 3975 |
| 302 | 20230724 | 134100 | 261783729500 | 209500 | 207500 | 210000 | 207500 | 7563 |
| 303 | 20230724 | 134000 | 260205128000 | 207500 | 206500 | 208000 | 206000 | 7648 |
| 304 | 20230724 | 133900 | 258625318500 | 206500 | 207500 | 208000 | 206000 | 15432 |
| 305 | 20230724 | 133800 | 255430111000 | 207500 | 209500 | 210000 | 207500 | 10836 |
| 306 | 20230724 | 133700 | 253169792500 | 209500 | 211000 | 211000 | 209500 | 7029 |
| 307 | 20230724 | 133600 | 251692167500 | 210500 | 210000 | 211500 | 210000 | 4438 |
| 308 | 20230724 | 133500 | 250757752500 | 210500 | 211000 | 211000 | 210000 | 6982 |
| 309 | 20230724 | 133400 | 249289325500 | 210500 | 211500 | 212000 | 210500 | 5348 |
| 310 | 20230724 | 133300 | 248159945000 | 211000 | 211500 | 212000 | 211000 | 2710 |
| 311 | 20230724 | 133200 | 247587172500 | 211500 | 212000 | 212500 | 211000 | 7285 |
| 312 | 20230724 | 133100 | 246044693500 | 212000 | 213500 | 213500 | 212000 | 9114 |
| 313 | 20230724 | 133000 | 244104248000 | 214000 | 214000 | 214000 | 213500 | 4729 |
| 314 | 20230724 | 132900 | 243094248500 | 213500 | 214500 | 214500 | 213500 | 3267 |
| 315 | 20230724 | 132800 | 242395441500 | 214500 | 214000 | 214500 | 214000 | 4068 |
| 316 | 20230724 | 132700 | 241524322000 | 214500 | 214500 | 215000 | 214000 | 3217 |
| 317 | 20230724 | 132600 | 240835284500 | 214000 | 214000 | 214500 | 214000 | 2142 |
| 318 | 20230724 | 132500 | 240375996000 | 214500 | 215000 | 215000 | 214000 | 5485 |
| 319 | 20230724 | 132400 | 239198358000 | 214500 | 215500 | 215500 | 214500 | 5889 |
| 320 | 20230724 | 132300 | 237931981000 | 215500 | 215500 | 216000 | 215500 | 2329 |
| 321 | 20230724 | 132200 | 237430042000 | 216000 | 215500 | 216000 | 215500 | 2503 |
| 322 | 20230724 | 132100 | 236890437500 | 215500 | 216000 | 216500 | 215500 | 1736 |
| 323 | 20230724 | 132000 | 236515584500 | 216000 | 216500 | 216500 | 216000 | 2810 |
| 324 | 20230724 | 131900 | 235908350000 | 216000 | 217000 | 217000 | 216000 | 4086 |
| 325 | 20230724 | 131800 | 235023453000 | 216500 | 217000 | 217000 | 216000 | 4021 |
| 326 | 20230724 | 131700 | 234152845000 | 217000 | 216500 | 217000 | 216500 | 1158 |
| 327 | 20230724 | 131600 | 233901983500 | 217000 | 217000 | 217000 | 216500 | 826 |
| 328 | 20230724 | 131500 | 233722940000 | 217000 | 216000 | 217000 | 215500 | 3709 |
| 329 | 20230724 | 131400 | 232921061500 | 216000 | 216000 | 216000 | 215500 | 467 |
| 330 | 20230724 | 131300 | 232820224500 | 216000 | 215500 | 216000 | 215500 | 434 |
| 331 | 20230724 | 131200 | 232726574000 | 216000 | 216000 | 216000 | 215500 | 932 |
| 332 | 20230724 | 131100 | 232525348500 | 215500 | 216000 | 216000 | 215500 | 598 |
| 333 | 20230724 | 131000 | 232396202500 | 216000 | 215500 | 216000 | 215500 | 817 |
| 334 | 20230724 | 130900 | 232219789500 | 216000 | 215500 | 216000 | 215500 | 379 |
| 335 | 20230724 | 130800 | 232138069000 | 216000 | 216000 | 216000 | 215500 | 579 |
| 336 | 20230724 | 130700 | 232013169500 | 216000 | 216000 | 216000 | 215500 | 1263 |
| 337 | 20230724 | 130600 | 231740655000 | 216000 | 215500 | 216000 | 215000 | 921 |
| 338 | 20230724 | 130500 | 231542144000 | 216000 | 216000 | 216000 | 215500 | 1306 |
| 339 | 20230724 | 130400 | 231260590000 | 215500 | 215500 | 216000 | 215500 | 772 |
| 340 | 20230724 | 130300 | 231093993000 | 216000 | 216000 | 216500 | 215500 | 1313 |
| 341 | 20230724 | 130200 | 230810683500 | 216500 | 215500 | 216500 | 215500 | 1449 |
| 342 | 20230724 | 130100 | 230497776000 | 215500 | 216000 | 216000 | 215500 | 2003 |
| 343 | 20230724 | 130000 | 230066106500 | 215500 | 216000 | 216000 | 215500 | 507 |
| 344 | 20230724 | 125900 | 229956694000 | 215500 | 215500 | 216000 | 215500 | 740 |
| 345 | 20230724 | 125800 | 229797186500 | 215500 | 216000 | 216000 | 215500 | 921 |
| 346 | 20230724 | 125700 | 229598475000 | 215500 | 215500 | 216000 | 215500 | 681 |
| 347 | 20230724 | 125600 | 229451644000 | 216000 | 216000 | 216000 | 215500 | 908 |
| 348 | 20230724 | 125500 | 229255895000 | 216000 | 216000 | 216500 | 215500 | 3565 |
| 349 | 20230724 | 125400 | 228485766000 | 216500 | 216500 | 216500 | 216000 | 310 |
| 350 | 20230724 | 125300 | 228418704000 | 216000 | 216500 | 216500 | 216000 | 712 |
| 351 | 20230724 | 125200 | 228264742500 | 216500 | 216500 | 216500 | 216000 | 575 |
| 352 | 20230724 | 125100 | 228140296500 | 216500 | 216500 | 216500 | 216000 | 421 |
| 353 | 20230724 | 125000 | 228049163000 | 216500 | 216000 | 217000 | 216000 | 1190 |
| 354 | 20230724 | 124900 | 227791530000 | 216500 | 216500 | 216500 | 216000 | 786 |
| 355 | 20230724 | 124800 | 227621491000 | 216500 | 216500 | 217000 | 216000 | 716 |
| 356 | 20230724 | 124700 | 227466509000 | 216500 | 216500 | 217000 | 216000 | 3036 |
| 357 | 20230724 | 124600 | 226809238000 | 217000 | 217000 | 217000 | 216500 | 614 |
| 358 | 20230724 | 124500 | 226676164000 | 216500 | 217000 | 217000 | 216500 | 783 |
| 359 | 20230724 | 124400 | 226506479000 | 216500 | 217000 | 217500 | 216500 | 7075 |
| 360 | 20230724 | 124300 | 224971293000 | 217000 | 216500 | 217000 | 216500 | 677 |
| 361 | 20230724 | 124200 | 224824626000 | 216500 | 216500 | 217000 | 216500 | 689 |
| 362 | 20230724 | 124100 | 224675362500 | 216500 | 216500 | 217000 | 216000 | 2028 |
| 363 | 20230724 | 124000 | 224236317500 | 216000 | 216000 | 216500 | 216000 | 725 |
| 364 | 20230724 | 123900 | 224079662000 | 216500 | 216000 | 216500 | 216000 | 680 |
| 365 | 20230724 | 123800 | 223932612000 | 216500 | 216500 | 216500 | 216000 | 498 |
| 366 | 20230724 | 123700 | 223824919500 | 216500 | 216000 | 216500 | 216000 | 934 |
| 367 | 20230724 | 123600 | 223622760500 | 216000 | 216500 | 216500 | 216000 | 492 |
| 368 | 20230724 | 123500 | 223516461500 | 216000 | 216000 | 216500 | 215500 | 2042 |
| 369 | 20230724 | 123400 | 223075601500 | 216000 | 216000 | 216000 | 215500 | 1532 |
| 370 | 20230724 | 123300 | 222745377000 | 216000 | 216000 | 216000 | 215500 | 224 |
| 371 | 20230724 | 123200 | 222697057500 | 216000 | 215500 | 216000 | 215500 | 1062 |
| 372 | 20230724 | 123100 | 222468151500 | 215500 | 216000 | 216500 | 215500 | 464 |
| 373 | 20230724 | 123000 | 222368079000 | 216000 | 216000 | 216500 | 215500 | 2881 |
| 374 | 20230724 | 122900 | 221745654000 | 216000 | 216500 | 217000 | 216000 | 3119 |
| 375 | 20230724 | 122800 | 221070355000 | 217000 | 217000 | 217000 | 216500 | 829 |
| 376 | 20230724 | 122700 | 220890771500 | 217000 | 217000 | 217000 | 216500 | 834 |
| 377 | 20230724 | 122600 | 220710018000 | 217000 | 217000 | 217000 | 216500 | 675 |
| 378 | 20230724 | 122500 | 220563638000 | 216500 | 216500 | 217000 | 216500 | 1269 |
| 379 | 20230724 | 122400 | 220288696500 | 216500 | 216500 | 217000 | 216000 | 1631 |
| 380 | 20230724 | 122300 | 219935529000 | 216500 | 216000 | 217000 | 216000 | 1668 |
| 381 | 20230724 | 122200 | 219574438000 | 216000 | 216500 | 216500 | 216000 | 1097 |
| 382 | 20230724 | 122100 | 219336957500 | 216500 | 215500 | 216500 | 215500 | 2049 |
| 383 | 20230724 | 122000 | 218894088500 | 216000 | 216000 | 216000 | 215500 | 1660 |
| 384 | 20230724 | 121900 | 218535591500 | 216000 | 215500 | 216000 | 215000 | 1691 |
| 385 | 20230724 | 121800 | 218171134500 | 215500 | 215500 | 215500 | 215000 | 672 |
| 386 | 20230724 | 121700 | 218026449000 | 215000 | 215000 | 215500 | 214500 | 2255 |
| 387 | 20230724 | 121600 | 217541386500 | 215000 | 215000 | 215000 | 214500 | 1625 |
| 388 | 20230724 | 121500 | 217192492500 | 215000 | 215000 | 215000 | 214500 | 713 |
| 389 | 20230724 | 121400 | 217039369500 | 215000 | 215000 | 215000 | 214500 | 476 |
| 390 | 20230724 | 121300 | 216937169500 | 214500 | 214500 | 215000 | 214500 | 951 |
| 391 | 20230724 | 121200 | 216733069000 | 214500 | 215000 | 215000 | 214500 | 820 |
| 392 | 20230724 | 121100 | 216556864000 | 215000 | 215000 | 215000 | 214500 | 674 |
| 393 | 20230724 | 121000 | 216412058500 | 215000 | 215000 | 215000 | 214500 | 581 |
| 394 | 20230724 | 120900 | 216287173000 | 215000 | 214500 | 215000 | 214500 | 1673 |
| 395 | 20230724 | 120800 | 215927577000 | 215000 | 214500 | 215000 | 214000 | 1920 |
| 396 | 20230724 | 120700 | 215515873500 | 214500 | 214500 | 214500 | 214000 | 620 |
| 397 | 20230724 | 120600 | 215383049500 | 214000 | 214500 | 214500 | 214000 | 1117 |
| 398 | 20230724 | 120500 | 215143914500 | 214000 | 214000 | 214500 | 214000 | 765 |
| 399 | 20230724 | 120400 | 214980036500 | 214000 | 214000 | 214500 | 213500 | 1226 |
| 400 | 20230724 | 120300 | 214717547000 | 214500 | 213500 | 214500 | 213500 | 1605 |
| 401 | 20230724 | 120200 | 214374072000 | 213500 | 213500 | 214000 | 213000 | 2331 |
| 402 | 20230724 | 120100 | 213876829500 | 213500 | 213500 | 214000 | 213500 | 2365 |
| 403 | 20230724 | 120000 | 213371879500 | 214000 | 213500 | 214000 | 213500 | 1927 |
| 404 | 20230724 | 115900 | 212960266500 | 213500 | 213500 | 214500 | 213500 | 2133 |
| 405 | 20230724 | 115800 | 212504239500 | 213500 | 214500 | 214500 | 213500 | 4094 |
| 406 | 20230724 | 115700 | 211628324000 | 214000 | 214000 | 214500 | 214000 | 808 |
| 407 | 20230724 | 115600 | 211455297500 | 214000 | 214500 | 215000 | 214000 | 1965 |
| 408 | 20230724 | 115500 | 211033644500 | 214500 | 214500 | 215000 | 214500 | 562 |
| 409 | 20230724 | 115400 | 210913003000 | 214500 | 215000 | 215000 | 214000 | 966 |
| 410 | 20230724 | 115300 | 210705714000 | 214500 | 214000 | 215000 | 214000 | 2818 |
| 411 | 20230724 | 115200 | 210101608500 | 214500 | 215000 | 215000 | 214000 | 3427 |
| 412 | 20230724 | 115100 | 209366587000 | 214500 | 215000 | 215500 | 214500 | 1700 |
| 413 | 20230724 | 115000 | 209001355000 | 215000 | 215000 | 215500 | 215000 | 2307 |
| 414 | 20230724 | 114900 | 208505212000 | 215000 | 215000 | 215500 | 215000 | 2339 |
| 415 | 20230724 | 114800 | 208002144500 | 215000 | 215500 | 216000 | 215000 | 2758 |
| 416 | 20230724 | 114700 | 207408786000 | 215000 | 216000 | 216500 | 215000 | 6323 |
| 417 | 20230724 | 114600 | 206046336500 | 215500 | 217000 | 217000 | 215500 | 5524 |
| 418 | 20230724 | 114500 | 204851383500 | 216500 | 217000 | 217500 | 216500 | 1733 |
| 419 | 20230724 | 114400 | 204475341500 | 217000 | 217500 | 217500 | 217000 | 2223 |
| 420 | 20230724 | 114300 | 203992442500 | 217000 | 218000 | 218000 | 217000 | 2600 |
| 421 | 20230724 | 114200 | 203427161500 | 217500 | 217500 | 218000 | 217000 | 1841 |
| 422 | 20230724 | 114100 | 203026821500 | 218000 | 218000 | 218500 | 217500 | 2592 |
| 423 | 20230724 | 114000 | 202462087000 | 218500 | 217000 | 218500 | 216500 | 12064 |
| 424 | 20230724 | 113900 | 199836681500 | 217000 | 216500 | 217000 | 216500 | 2328 |
| 425 | 20230724 | 113800 | 199332444500 | 217000 | 217000 | 217000 | 216500 | 493 |
| 426 | 20230724 | 113700 | 199225584500 | 217000 | 216500 | 217000 | 216500 | 918 |
| 427 | 20230724 | 113600 | 199026629500 | 216500 | 216500 | 217000 | 216500 | 1161 |
| 428 | 20230724 | 113500 | 198775017500 | 217000 | 217000 | 217000 | 216500 | 779 |
| 429 | 20230724 | 113400 | 198606213000 | 216500 | 216500 | 217000 | 216500 | 821 |
| 430 | 20230724 | 113300 | 198428411000 | 217000 | 216500 | 217000 | 216500 | 942 |
| 431 | 20230724 | 113200 | 198224422500 | 216500 | 216500 | 217000 | 216500 | 697 |
| 432 | 20230724 | 113100 | 198073490500 | 216500 | 216500 | 217000 | 216500 | 861 |
| 433 | 20230724 | 113000 | 197887011000 | 216500 | 216500 | 217000 | 216500 | 937 |
| 434 | 20230724 | 112900 | 197684047000 | 217000 | 216000 | 217000 | 216000 | 991 |
| 435 | 20230724 | 112800 | 197469362000 | 216500 | 216000 | 216500 | 215500 | 5942 |
| 436 | 20230724 | 112700 | 196184756500 | 216000 | 216000 | 216500 | 215500 | 3116 |
| 437 | 20230724 | 112600 | 195511657500 | 216000 | 217000 | 217000 | 216000 | 3551 |
| 438 | 20230724 | 112500 | 194743774500 | 217000 | 217000 | 217000 | 216500 | 1651 |
| 439 | 20230724 | 112400 | 194385945000 | 217000 | 217500 | 218000 | 216500 | 2038 |
| 440 | 20230724 | 112300 | 193943438000 | 217500 | 218000 | 218000 | 217500 | 2073 |
| 441 | 20230724 | 112200 | 193492444000 | 218000 | 218500 | 218500 | 217500 | 1477 |
| 442 | 20230724 | 112100 | 193170497500 | 217500 | 218500 | 219000 | 217500 | 6742 |
| 443 | 20230724 | 112000 | 191697327000 | 218500 | 218000 | 218500 | 217500 | 4695 |
| 444 | 20230724 | 111900 | 190673406000 | 217500 | 217500 | 218000 | 216500 | 2278 |
| 445 | 20230724 | 111800 | 190177916000 | 217000 | 216500 | 217500 | 216500 | 3646 |
| 446 | 20230724 | 111700 | 189387463000 | 216500 | 216500 | 217000 | 216000 | 1622 |
| 447 | 20230724 | 111600 | 189036332500 | 216500 | 217000 | 217000 | 216500 | 1655 |
| 448 | 20230724 | 111500 | 188677854000 | 216500 | 217000 | 217500 | 216500 | 1992 |
| 449 | 20230724 | 111400 | 188245857000 | 217000 | 217500 | 217500 | 216500 | 2758 |
| 450 | 20230724 | 111300 | 187646961500 | 217500 | 217500 | 218000 | 217000 | 3259 |
| 451 | 20230724 | 111200 | 186938715000 | 218000 | 217500 | 218500 | 217000 | 4483 |
| 452 | 20230724 | 111100 | 185962749500 | 218000 | 218000 | 218000 | 217500 | 2451 |
| 453 | 20230724 | 111000 | 185428631000 | 217500 | 219000 | 219000 | 217500 | 8615 |
| 454 | 20230724 | 110900 | 183548047500 | 218500 | 219000 | 219000 | 218500 | 4466 |
| 455 | 20230724 | 110800 | 182570152500 | 218500 | 218500 | 219000 | 218000 | 6300 |
| 456 | 20230724 | 110700 | 181192594500 | 218500 | 217500 | 218500 | 217500 | 12082 |
| 457 | 20230724 | 110600 | 178556141000 | 217500 | 218000 | 218000 | 217500 | 2712 |
| 458 | 20230724 | 110500 | 177965283000 | 218000 | 218000 | 218000 | 217500 | 1489 |
| 459 | 20230724 | 110400 | 177640935500 | 218000 | 218000 | 218000 | 217500 | 1177 |
| 460 | 20230724 | 110300 | 177384451500 | 218000 | 217500 | 218000 | 217000 | 2948 |
| 461 | 20230724 | 110200 | 176743281000 | 217000 | 217000 | 217500 | 216500 | 2573 |
| 462 | 20230724 | 110100 | 176185017000 | 217000 | 216500 | 217000 | 216500 | 2820 |
| 463 | 20230724 | 110000 | 175573487500 | 217000 | 217500 | 218000 | 216500 | 7544 |
| 464 | 20230724 | 105900 | 173934380000 | 218000 | 217500 | 218000 | 217500 | 5861 |
| 465 | 20230724 | 105800 | 172657027000 | 218000 | 218000 | 218000 | 217500 | 2505 |
| 466 | 20230724 | 105700 | 172111481000 | 218000 | 217500 | 218000 | 217000 | 7815 |
| 467 | 20230724 | 105600 | 170411654000 | 217500 | 217000 | 217500 | 216500 | 4528 |
| 468 | 20230724 | 105500 | 169427915000 | 217000 | 217000 | 217000 | 216500 | 6746 |
| 469 | 20230724 | 105400 | 167964234000 | 217000 | 217000 | 217000 | 216000 | 2513 |
| 470 | 20230724 | 105300 | 167419694500 | 216500 | 215500 | 216500 | 215500 | 7033 |
| 471 | 20230724 | 105200 | 165897495000 | 215500 | 215000 | 216000 | 214500 | 8544 |
| 472 | 20230724 | 105100 | 164055267000 | 215000 | 215000 | 215000 | 214500 | 1771 |
| 473 | 20230724 | 105000 | 163674752500 | 214500 | 215000 | 215000 | 214500 | 596 |
| 474 | 20230724 | 104900 | 163546690500 | 214500 | 214500 | 215000 | 214500 | 1177 |
| 475 | 20230724 | 104800 | 163293889000 | 214500 | 214500 | 215000 | 214000 | 2887 |
| 476 | 20230724 | 104700 | 162674396000 | 215000 | 215000 | 215500 | 214500 | 2248 |
| 477 | 20230724 | 104600 | 162190668500 | 215000 | 215000 | 215500 | 215000 | 1065 |
| 478 | 20230724 | 104500 | 161961624500 | 215000 | 215000 | 215500 | 214500 | 1686 |
| 479 | 20230724 | 104400 | 161599201500 | 214500 | 214500 | 215000 | 214000 | 4074 |
| 480 | 20230724 | 104300 | 160723816000 | 214500 | 214000 | 215000 | 214000 | 1340 |
| 481 | 20230724 | 104200 | 160436501500 | 214500 | 214500 | 215000 | 214000 | 1228 |
| 482 | 20230724 | 104100 | 160173192000 | 215000 | 214500 | 215000 | 214000 | 1503 |
| 483 | 20230724 | 104000 | 159850319000 | 214500 | 214500 | 215000 | 214000 | 2166 |
| 484 | 20230724 | 103900 | 159385517500 | 214500 | 214000 | 214500 | 214000 | 1034 |
| 485 | 20230724 | 103800 | 159164176500 | 214500 | 214500 | 215000 | 214000 | 1920 |
| 486 | 20230724 | 103700 | 158752565500 | 214500 | 215500 | 215500 | 214500 | 2634 |
| 487 | 20230724 | 103600 | 158186631000 | 215000 | 215000 | 215500 | 215000 | 1597 |
| 488 | 20230724 | 103500 | 157842719500 | 215000 | 214000 | 215500 | 214000 | 6236 |
| 489 | 20230724 | 103400 | 156502944000 | 214500 | 214000 | 214500 | 213500 | 2558 |
| 490 | 20230724 | 103300 | 155955892000 | 214000 | 214000 | 214000 | 213500 | 1024 |
| 491 | 20230724 | 103200 | 155737003000 | 213500 | 214500 | 214500 | 213500 | 1981 |
| 492 | 20230724 | 103100 | 155313100000 | 214000 | 214500 | 215000 | 214000 | 2241 |
| 493 | 20230724 | 103000 | 154832671000 | 214000 | 214500 | 214500 | 214000 | 1266 |
| 494 | 20230724 | 102900 | 154561516000 | 214000 | 215000 | 215000 | 214000 | 1425 |
| 495 | 20230724 | 102800 | 154256116000 | 215000 | 214000 | 215000 | 214000 | 1946 |
| 496 | 20230724 | 102700 | 153838533500 | 214000 | 214500 | 215000 | 213500 | 3724 |
| 497 | 20230724 | 102600 | 153040003500 | 214500 | 214500 | 215000 | 214000 | 1817 |
| 498 | 20230724 | 102500 | 152650028500 | 214500 | 214500 | 215000 | 214000 | 2541 |
| 499 | 20230724 | 102400 | 152105209500 | 214500 | 214000 | 214500 | 214000 | 2754 |
| 500 | 20230724 | 102300 | 151515174000 | 214500 | 215000 | 215000 | 214000 | 2670 |
| 501 | 20230724 | 102200 | 150942561000 | 215000 | 214500 | 215500 | 213500 | 8039 |
| 502 | 20230724 | 102100 | 149219062000 | 214500 | 214500 | 215000 | 214500 | 1807 |
| 503 | 20230724 | 102000 | 148830909500 | 214500 | 215000 | 215000 | 214500 | 2432 |
| 504 | 20230724 | 101900 | 148308710000 | 215000 | 216500 | 216500 | 214500 | 4965 |
| 505 | 20230724 | 101800 | 147238853000 | 216500 | 216000 | 216500 | 215500 | 4443 |
| 506 | 20230724 | 101700 | 146278854000 | 215500 | 215500 | 216000 | 215000 | 5582 |
| 507 | 20230724 | 101600 | 145075712500 | 215500 | 214000 | 215500 | 214000 | 5262 |
| 508 | 20230724 | 101500 | 143946314500 | 214500 | 214500 | 215000 | 214000 | 3373 |
| 509 | 20230724 | 101400 | 143222822500 | 215000 | 215500 | 215500 | 214500 | 4640 |
| 510 | 20230724 | 101300 | 142225087000 | 215000 | 214000 | 215500 | 214000 | 10644 |
| 511 | 20230724 | 101200 | 139939417500 | 213500 | 213000 | 214000 | 212500 | 7138 |
| 512 | 20230724 | 101100 | 138416413000 | 213000 | 213000 | 214000 | 212500 | 4843 |
| 513 | 20230724 | 101000 | 137384014000 | 213000 | 211500 | 213500 | 211000 | 5164 |
| 514 | 20230724 | 100900 | 136286549000 | 211500 | 211000 | 211500 | 209500 | 11668 |
| 515 | 20230724 | 100800 | 133832260000 | 211500 | 213000 | 213500 | 210500 | 12019 |
| 516 | 20230724 | 100700 | 131285031500 | 213500 | 213500 | 214000 | 213000 | 5087 |
| 517 | 20230724 | 100600 | 130199181000 | 213000 | 214000 | 214500 | 213000 | 4046 |
| 518 | 20230724 | 100500 | 129334161000 | 213500 | 214000 | 215000 | 213500 | 6284 |
| 519 | 20230724 | 100400 | 127986483000 | 214500 | 213500 | 215000 | 213500 | 6285 |
| 520 | 20230724 | 100300 | 126640535500 | 213500 | 214500 | 214500 | 213500 | 5005 |
| 521 | 20230724 | 100200 | 125569795000 | 214000 | 215500 | 215500 | 214000 | 8503 |
| 522 | 20230724 | 100100 | 123743364500 | 215000 | 214000 | 215500 | 213500 | 4977 |
| 523 | 20230724 | 100000 | 122674788500 | 214000 | 217000 | 217000 | 213500 | 15201 |
| 524 | 20230724 | 095900 | 119404127500 | 216500 | 216500 | 217000 | 216000 | 7344 |
| 525 | 20230724 | 095800 | 117814421500 | 216500 | 216500 | 217500 | 215500 | 14349 |
| 526 | 20230724 | 095700 | 114707558500 | 216500 | 217500 | 218000 | 215500 | 14866 |
| 527 | 20230724 | 095600 | 111479593000 | 218000 | 218000 | 220000 | 216500 | 31380 |
| 528 | 20230724 | 095500 | 104605916000 | 218000 | 213500 | 218000 | 213000 | 43743 |
| 529 | 20230724 | 095400 | 95197570000 | 213500 | 214000 | 214000 | 213000 | 9578 |
| 530 | 20230724 | 095300 | 93152692500 | 214000 | 213500 | 214000 | 212500 | 17972 |
| 531 | 20230724 | 095200 | 89315978000 | 213500 | 212000 | 213500 | 212000 | 12867 |
| 532 | 20230724 | 095100 | 86577675000 | 212500 | 210000 | 212500 | 210000 | 9459 |
| 533 | 20230724 | 095000 | 84577430000 | 211000 | 212500 | 212500 | 209500 | 15625 |
| 534 | 20230724 | 094900 | 81278358500 | 212000 | 213000 | 214000 | 211500 | 21652 |
| 535 | 20230724 | 094800 | 76668578000 | 213000 | 208500 | 213500 | 208000 | 33491 |
| 536 | 20230724 | 094700 | 69587117000 | 208500 | 206500 | 208500 | 206000 | 11298 |
| 537 | 20230724 | 094600 | 67245684000 | 206500 | 205500 | 206500 | 205000 | 5134 |
| 538 | 20230724 | 094500 | 66188383000 | 205500 | 205000 | 206000 | 204500 | 4554 |
| 539 | 20230724 | 094400 | 65253172500 | 205500 | 204500 | 205500 | 204000 | 7288 |
| 540 | 20230724 | 094300 | 63760514500 | 204500 | 204500 | 205000 | 204000 | 5843 |
| 541 | 20230724 | 094200 | 62565853000 | 204500 | 203500 | 204500 | 203500 | 4156 |
| 542 | 20230724 | 094100 | 61717466000 | 204000 | 204000 | 204000 | 203500 | 1929 |
| 543 | 20230724 | 094000 | 61324372000 | 204000 | 204000 | 204000 | 203500 | 2694 |
| 544 | 20230724 | 093900 | 60775347000 | 204000 | 203500 | 204000 | 203000 | 5072 |
| 545 | 20230724 | 093800 | 59744057000 | 203500 | 203000 | 203500 | 203000 | 1559 |
| 546 | 20230724 | 093700 | 59427016000 | 203500 | 203500 | 203500 | 203000 | 2344 |
| 547 | 20230724 | 093600 | 58950406000 | 203500 | 203000 | 203500 | 202500 | 2830 |
| 548 | 20230724 | 093500 | 58376041500 | 203000 | 203000 | 203000 | 202500 | 2352 |
| 549 | 20230724 | 093400 | 57898917000 | 202500 | 202000 | 203000 | 202000 | 4146 |
| 550 | 20230724 | 093300 | 57059653500 | 202000 | 202000 | 202500 | 202000 | 1826 |
| 551 | 20230724 | 093200 | 56690267000 | 202500 | 202000 | 202500 | 201500 | 2739 |
| 552 | 20230724 | 093100 | 56137016500 | 202000 | 202000 | 202000 | 201500 | 3139 |
| 553 | 20230724 | 093000 | 55503520500 | 202000 | 201500 | 202000 | 201500 | 4434 |
| 554 | 20230724 | 092900 | 54608593500 | 202000 | 202500 | 202500 | 201500 | 3873 |
| 555 | 20230724 | 092800 | 53826231000 | 202000 | 202500 | 202500 | 202000 | 2754 |
| 556 | 20230724 | 092700 | 53269538000 | 202500 | 202500 | 202500 | 202000 | 2024 |
| 557 | 20230724 | 092600 | 52860435500 | 202500 | 202000 | 202500 | 201500 | 1822 |
| 558 | 20230724 | 092500 | 52492219500 | 202000 | 202500 | 203000 | 201500 | 5307 |
| 559 | 20230724 | 092400 | 51419334000 | 202500 | 202000 | 202500 | 202000 | 2221 |
| 560 | 20230724 | 092300 | 50970372000 | 202000 | 201000 | 202500 | 201000 | 6372 |
| 561 | 20230724 | 092200 | 49685344000 | 201000 | 200500 | 201500 | 200500 | 3988 |
| 562 | 20230724 | 092100 | 48884223500 | 200500 | 200500 | 201000 | 200000 | 10143 |
| 563 | 20230724 | 092000 | 46850853500 | 200500 | 200500 | 201000 | 200000 | 5401 |
| 564 | 20230724 | 091900 | 45768645500 | 200500 | 201000 | 201500 | 200000 | 9283 |
| 565 | 20230724 | 091800 | 43907001500 | 200500 | 201000 | 201500 | 200500 | 9875 |
| 566 | 20230724 | 091700 | 41924410000 | 201500 | 203000 | 203500 | 201000 | 11810 |
| 567 | 20230724 | 091600 | 39538105500 | 203000 | 202000 | 203500 | 201500 | 7613 |
| 568 | 20230724 | 091500 | 37995455000 | 202000 | 201000 | 202000 | 200500 | 5956 |
| 569 | 20230724 | 091400 | 36797395500 | 200500 | 200500 | 201000 | 200500 | 8685 |
| 570 | 20230724 | 091300 | 35054344500 | 200500 | 201000 | 201000 | 200500 | 7524 |
| 571 | 20230724 | 091200 | 33544968000 | 201000 | 201000 | 201000 | 200500 | 5879 |
| 572 | 20230724 | 091100 | 32365345500 | 200500 | 201000 | 202000 | 200500 | 9554 |
| 573 | 20230724 | 091000 | 30443504000 | 201000 | 202500 | 203000 | 201000 | 14170 |
| 574 | 20230724 | 090900 | 27584133000 | 202500 | 202000 | 203000 | 201500 | 6442 |
| 575 | 20230724 | 090800 | 26281816000 | 202000 | 203000 | 203500 | 201500 | 15827 |
| 576 | 20230724 | 090700 | 23076301000 | 203000 | 203500 | 204500 | 203000 | 6770 |
| 577 | 20230724 | 090600 | 21699880500 | 204000 | 204000 | 205000 | 203000 | 9611 |
| 578 | 20230724 | 090500 | 19739299000 | 204000 | 203500 | 204500 | 203500 | 5776 |
| 579 | 20230724 | 090400 | 18562136500 | 204000 | 202500 | 204000 | 201500 | 12756 |
| 580 | 20230724 | 090300 | 15977524500 | 202500 | 203000 | 204500 | 202000 | 15576 |
| 581 | 20230724 | 090200 | 12818147500 | 203000 | 201500 | 203500 | 201000 | 15792 |
| 582 | 20230724 | 090100 | 9625721000 | 202000 | 203500 | 204000 | 200000 | 21223 |
| 583 | 20230724 | 090000 | 5338196500 | 203500 | 206500 | 207000 | 203000 | 25202 |