35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 3 | 20230726 | 184000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 4 | 20230726 | 183900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 5 | 20230726 | 183800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 6 | 20230726 | 183700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 7 | 20230726 | 183600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 8 | 20230726 | 183500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 9 | 20230726 | 183400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 10 | 20230726 | 183300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 11 | 20230726 | 183200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 12 | 20230726 | 183100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 13 | 20230726 | 183000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 14 | 20230726 | 182900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 15 | 20230726 | 182800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 16 | 20230726 | 182700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 17 | 20230726 | 182600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 18 | 20230726 | 182500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 19 | 20230726 | 182400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 20 | 20230726 | 182300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 21 | 20230726 | 182200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 22 | 20230726 | 182100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 23 | 20230726 | 182000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 24 | 20230726 | 181900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 25 | 20230726 | 181800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 26 | 20230726 | 181700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 27 | 20230726 | 181600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 28 | 20230726 | 181500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 29 | 20230726 | 181400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 30 | 20230726 | 181300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 31 | 20230726 | 181200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 32 | 20230726 | 181100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 33 | 20230726 | 181000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 34 | 20230726 | 180900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 35 | 20230726 | 180800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 36 | 20230726 | 180700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 37 | 20230726 | 180600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 38 | 20230726 | 180500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 39 | 20230726 | 180400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 40 | 20230726 | 180300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 41 | 20230726 | 180200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 42 | 20230726 | 180100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 43 | 20230726 | 180000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 44 | 20230726 | 175900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 45 | 20230726 | 175800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 46 | 20230726 | 175700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 47 | 20230726 | 175600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 48 | 20230726 | 175500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 49 | 20230726 | 175400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 50 | 20230726 | 175300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 51 | 20230726 | 175200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 52 | 20230726 | 175100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 53 | 20230726 | 175000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 54 | 20230726 | 174900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 55 | 20230726 | 174800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 56 | 20230726 | 174700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 57 | 20230726 | 174600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 58 | 20230726 | 174500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 59 | 20230726 | 174400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 60 | 20230726 | 174300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 61 | 20230726 | 174200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 62 | 20230726 | 174100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 63 | 20230726 | 174000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 64 | 20230726 | 173900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 65 | 20230726 | 173800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 66 | 20230726 | 173700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 67 | 20230726 | 173600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 68 | 20230726 | 173500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 69 | 20230726 | 173400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 70 | 20230726 | 173300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 71 | 20230726 | 173200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 72 | 20230726 | 173100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 73 | 20230726 | 173000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 74 | 20230726 | 172900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 75 | 20230726 | 172800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 76 | 20230726 | 172700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 77 | 20230726 | 172600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 78 | 20230726 | 172500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 79 | 20230726 | 172400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 80 | 20230726 | 172300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 81 | 20230726 | 172200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 82 | 20230726 | 172100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 83 | 20230726 | 172000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 84 | 20230726 | 171900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 85 | 20230726 | 171800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 86 | 20230726 | 171700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 87 | 20230726 | 171600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 88 | 20230726 | 171500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 89 | 20230726 | 171400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 90 | 20230726 | 171300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 91 | 20230726 | 171200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 92 | 20230726 | 171100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 93 | 20230726 | 171000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 94 | 20230726 | 170900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 95 | 20230726 | 170800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 96 | 20230726 | 170700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 97 | 20230726 | 170600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 98 | 20230726 | 170500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 99 | 20230726 | 170400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 100 | 20230726 | 170300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 101 | 20230726 | 170200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 102 | 20230726 | 170100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 103 | 20230726 | 170000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 104 | 20230726 | 165900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 105 | 20230726 | 165800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 106 | 20230726 | 165700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 107 | 20230726 | 165600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 108 | 20230726 | 165500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 109 | 20230726 | 165400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 110 | 20230726 | 165300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 111 | 20230726 | 165200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 112 | 20230726 | 165100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 113 | 20230726 | 165000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 114 | 20230726 | 164900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 115 | 20230726 | 164800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 116 | 20230726 | 164700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 117 | 20230726 | 164600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 118 | 20230726 | 164500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 119 | 20230726 | 164400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 120 | 20230726 | 164300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 121 | 20230726 | 164200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 122 | 20230726 | 164100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 123 | 20230726 | 164000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 124 | 20230726 | 163900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 125 | 20230726 | 163800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 126 | 20230726 | 163700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 127 | 20230726 | 163600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 128 | 20230726 | 163500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 129 | 20230726 | 163400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 130 | 20230726 | 163300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 131 | 20230726 | 163200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 132 | 20230726 | 163100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 133 | 20230726 | 163000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 134 | 20230726 | 162900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 135 | 20230726 | 162800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 136 | 20230726 | 162700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 137 | 20230726 | 162600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 138 | 20230726 | 162500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 139 | 20230726 | 162400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 140 | 20230726 | 162300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 141 | 20230726 | 162200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 142 | 20230726 | 162100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 143 | 20230726 | 162000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 144 | 20230726 | 161900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 145 | 20230726 | 161800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 146 | 20230726 | 161700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 147 | 20230726 | 161600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 148 | 20230726 | 161500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 149 | 20230726 | 161400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 150 | 20230726 | 161300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 151 | 20230726 | 161200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 152 | 20230726 | 161100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 153 | 20230726 | 161000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 154 | 20230726 | 160900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 155 | 20230726 | 160800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 156 | 20230726 | 160700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 157 | 20230726 | 160600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 158 | 20230726 | 160500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 159 | 20230726 | 160400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 160 | 20230726 | 160300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 161 | 20230726 | 160200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 162 | 20230726 | 160100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 163 | 20230726 | 160000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 164 | 20230726 | 155900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 165 | 20230726 | 155800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 166 | 20230726 | 155700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 167 | 20230726 | 155600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 168 | 20230726 | 155500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 169 | 20230726 | 155400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 170 | 20230726 | 155300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 171 | 20230726 | 155200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 172 | 20230726 | 155100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 173 | 20230726 | 155000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 174 | 20230726 | 154900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 175 | 20230726 | 154800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 176 | 20230726 | 154700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 177 | 20230726 | 154600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 178 | 20230726 | 154500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 179 | 20230726 | 154400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 180 | 20230726 | 154300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 181 | 20230726 | 154200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 182 | 20230726 | 154100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 183 | 20230726 | 154000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 184 | 20230726 | 153900 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 185 | 20230726 | 153800 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 186 | 20230726 | 153700 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 187 | 20230726 | 153600 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 188 | 20230726 | 153500 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 189 | 20230726 | 153400 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 190 | 20230726 | 153300 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 191 | 20230726 | 153200 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 192 | 20230726 | 153100 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 0 |
| 193 | 20230726 | 153000 | 631778274600 | 190400 | 190400 | 190400 | 190400 | 15285 |
| 194 | 20230726 | 152900 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 195 | 20230726 | 152800 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 196 | 20230726 | 152700 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 197 | 20230726 | 152600 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 198 | 20230726 | 152500 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 199 | 20230726 | 152400 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 200 | 20230726 | 152300 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 201 | 20230726 | 152200 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 202 | 20230726 | 152100 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 203 | 20230726 | 152000 | 628868010600 | 190500 | 190500 | 190500 | 190500 | 0 |
| 204 | 20230726 | 151900 | 628868010600 | 190500 | 190600 | 190700 | 190500 | 4064 |
| 205 | 20230726 | 151800 | 628093631000 | 190600 | 190900 | 190900 | 190300 | 3109 |
| 206 | 20230726 | 151700 | 627501016800 | 190900 | 191700 | 192000 | 190700 | 6183 |
| 207 | 20230726 | 151600 | 626317992900 | 191900 | 191800 | 192200 | 191300 | 4735 |
| 208 | 20230726 | 151500 | 625410171300 | 191700 | 190700 | 191800 | 190700 | 7114 |
| 209 | 20230726 | 151400 | 624048867100 | 190700 | 191500 | 191700 | 190000 | 5818 |
| 210 | 20230726 | 151300 | 622936267600 | 191300 | 189600 | 191600 | 188800 | 4239 |
| 211 | 20230726 | 151200 | 622129224100 | 189900 | 187900 | 190200 | 187700 | 6574 |
| 212 | 20230726 | 151100 | 620887214000 | 187700 | 187500 | 188400 | 187000 | 5366 |
| 213 | 20230726 | 151000 | 619880430200 | 187200 | 187500 | 187600 | 186600 | 11209 |
| 214 | 20230726 | 150900 | 617783697100 | 187500 | 188700 | 188800 | 187200 | 7105 |
| 215 | 20230726 | 150800 | 616448009000 | 188600 | 189400 | 189400 | 188500 | 6225 |
| 216 | 20230726 | 150700 | 615271539400 | 189400 | 189400 | 189900 | 189300 | 7104 |
| 217 | 20230726 | 150600 | 613925156000 | 189400 | 191000 | 191000 | 189200 | 10007 |
| 218 | 20230726 | 150500 | 612023063600 | 190800 | 191600 | 191800 | 190800 | 8490 |
| 219 | 20230726 | 150400 | 610400356800 | 191900 | 191400 | 192000 | 191400 | 2918 |
| 220 | 20230726 | 150300 | 609841160400 | 191400 | 191100 | 191500 | 191100 | 4773 |
| 221 | 20230726 | 150200 | 608927731100 | 191200 | 191800 | 191800 | 191100 | 4073 |
| 222 | 20230726 | 150100 | 608148635400 | 191800 | 191700 | 192400 | 191100 | 4381 |
| 223 | 20230726 | 150000 | 607308487400 | 191500 | 191900 | 192500 | 191100 | 8417 |
| 224 | 20230726 | 145900 | 605694898500 | 191900 | 193200 | 193200 | 191600 | 10333 |
| 225 | 20230726 | 145800 | 603706909600 | 193100 | 194200 | 194300 | 193000 | 7469 |
| 226 | 20230726 | 145700 | 602260020800 | 194200 | 194800 | 194800 | 194200 | 2015 |
| 227 | 20230726 | 145600 | 601868443500 | 194500 | 194700 | 195000 | 194300 | 4306 |
| 228 | 20230726 | 145500 | 601030730600 | 194700 | 195300 | 195300 | 194600 | 2665 |
| 229 | 20230726 | 145400 | 600511060600 | 195200 | 195500 | 195600 | 195100 | 3143 |
| 230 | 20230726 | 145300 | 599897027600 | 195400 | 195500 | 195600 | 195300 | 2075 |
| 231 | 20230726 | 145200 | 599491431200 | 195300 | 195000 | 195600 | 194800 | 3188 |
| 232 | 20230726 | 145100 | 598868846500 | 195000 | 194600 | 195000 | 194400 | 3250 |
| 233 | 20230726 | 145000 | 598235885400 | 194400 | 194600 | 194700 | 194200 | 1831 |
| 234 | 20230726 | 144900 | 597879898700 | 194200 | 194000 | 194700 | 193900 | 4088 |
| 235 | 20230726 | 144800 | 597086539100 | 193800 | 194500 | 194900 | 193800 | 6076 |
| 236 | 20230726 | 144700 | 595905996100 | 194600 | 195800 | 195800 | 194600 | 5141 |
| 237 | 20230726 | 144600 | 594902296300 | 195800 | 194900 | 195800 | 194900 | 1833 |
| 238 | 20230726 | 144500 | 594544093300 | 194900 | 194300 | 195300 | 193700 | 3330 |
| 239 | 20230726 | 144400 | 593896942900 | 194000 | 194200 | 194600 | 193300 | 6498 |
| 240 | 20230726 | 144300 | 592637113700 | 194200 | 195400 | 195400 | 194200 | 6511 |
| 241 | 20230726 | 144200 | 591367968700 | 195400 | 196500 | 196500 | 195200 | 6111 |
| 242 | 20230726 | 144100 | 590170532500 | 196500 | 197400 | 197800 | 196400 | 5358 |
| 243 | 20230726 | 144000 | 589116020400 | 197200 | 197100 | 197800 | 196800 | 10662 |
| 244 | 20230726 | 143900 | 587014533900 | 197100 | 197500 | 197600 | 196600 | 4430 |
| 245 | 20230726 | 143800 | 586141601600 | 197300 | 198700 | 198700 | 197300 | 8655 |
| 246 | 20230726 | 143700 | 584427734900 | 198500 | 199400 | 199500 | 198500 | 4326 |
| 247 | 20230726 | 143600 | 583567561300 | 199300 | 199200 | 199500 | 198700 | 3234 |
| 248 | 20230726 | 143500 | 582923508900 | 198800 | 199400 | 199400 | 198600 | 2136 |
| 249 | 20230726 | 143400 | 582498916200 | 198800 | 198500 | 199400 | 198300 | 1275 |
| 250 | 20230726 | 143300 | 582245596300 | 198500 | 198500 | 199400 | 198200 | 4547 |
| 251 | 20230726 | 143200 | 581342274300 | 198400 | 199300 | 199700 | 198300 | 2954 |
| 252 | 20230726 | 143100 | 580754383800 | 199000 | 199000 | 199600 | 198200 | 4753 |
| 253 | 20230726 | 143000 | 579809272200 | 198900 | 200500 | 201000 | 198900 | 6781 |
| 254 | 20230726 | 142900 | 578452972000 | 201000 | 199900 | 201000 | 199800 | 6176 |
| 255 | 20230726 | 142800 | 577216684600 | 199700 | 199400 | 199900 | 199300 | 6836 |
| 256 | 20230726 | 142700 | 575851669600 | 199400 | 198700 | 199500 | 198300 | 3118 |
| 257 | 20230726 | 142600 | 575231607200 | 199100 | 197600 | 199100 | 197600 | 4433 |
| 258 | 20230726 | 142500 | 574351113300 | 197500 | 197600 | 198700 | 197100 | 2817 |
| 259 | 20230726 | 142400 | 573793133000 | 197600 | 197300 | 197600 | 197000 | 2910 |
| 260 | 20230726 | 142300 | 573218881300 | 196900 | 197100 | 197400 | 196400 | 3324 |
| 261 | 20230726 | 142200 | 572564356700 | 197100 | 197600 | 198000 | 196600 | 4995 |
| 262 | 20230726 | 142100 | 571578445200 | 197600 | 199000 | 199000 | 197600 | 6118 |
| 263 | 20230726 | 142000 | 570365480800 | 198900 | 199400 | 199900 | 198300 | 6091 |
| 264 | 20230726 | 141900 | 569151798500 | 199400 | 198400 | 199900 | 198000 | 9105 |
| 265 | 20230726 | 141800 | 567341066500 | 198300 | 197700 | 198400 | 197300 | 4200 |
| 266 | 20230726 | 141700 | 566509565200 | 197700 | 198000 | 198000 | 196800 | 3746 |
| 267 | 20230726 | 141600 | 565768703300 | 198000 | 195300 | 198100 | 195000 | 7636 |
| 268 | 20230726 | 141500 | 564267129600 | 195000 | 194500 | 195900 | 194100 | 4437 |
| 269 | 20230726 | 141400 | 563403133000 | 194600 | 194700 | 194800 | 194000 | 3767 |
| 270 | 20230726 | 141300 | 562670234300 | 194500 | 194100 | 194800 | 193200 | 3190 |
| 271 | 20230726 | 141200 | 562049870200 | 192700 | 193000 | 194300 | 192300 | 5348 |
| 272 | 20230726 | 141100 | 561018568500 | 192900 | 193100 | 193500 | 191900 | 6786 |
| 273 | 20230726 | 141000 | 559710116900 | 193100 | 196500 | 196600 | 192100 | 17359 |
| 274 | 20230726 | 140900 | 556322389400 | 196400 | 196800 | 198800 | 196100 | 4594 |
| 275 | 20230726 | 140800 | 555418215200 | 197100 | 196500 | 198100 | 196000 | 10069 |
| 276 | 20230726 | 140700 | 553435801700 | 196500 | 197100 | 198000 | 196100 | 5420 |
| 277 | 20230726 | 140600 | 552369811100 | 197200 | 198000 | 198700 | 196000 | 10154 |
| 278 | 20230726 | 140500 | 550365309900 | 197900 | 200000 | 200500 | 196700 | 10623 |
| 279 | 20230726 | 140400 | 548255986100 | 200000 | 201000 | 201000 | 197000 | 13078 |
| 280 | 20230726 | 140300 | 545648790700 | 201000 | 196300 | 201500 | 196000 | 17108 |
| 281 | 20230726 | 140200 | 542239495300 | 196400 | 194300 | 199100 | 193800 | 15755 |
| 282 | 20230726 | 140100 | 539137912900 | 194300 | 193400 | 195700 | 192800 | 13813 |
| 283 | 20230726 | 140000 | 536457604600 | 193500 | 192000 | 193800 | 190900 | 9984 |
| 284 | 20230726 | 135900 | 534535465000 | 191800 | 186300 | 192100 | 185200 | 12008 |
| 285 | 20230726 | 135800 | 532264726700 | 186300 | 180000 | 187500 | 179600 | 23624 |
| 286 | 20230726 | 135700 | 527947887300 | 180000 | 185700 | 186300 | 179900 | 22704 |
| 287 | 20230726 | 135600 | 523802654800 | 186200 | 189900 | 190000 | 185000 | 28034 |
| 288 | 20230726 | 135500 | 518519305000 | 190000 | 190000 | 190000 | 190000 | 0 |
| 289 | 20230726 | 135400 | 518519305000 | 190000 | 190000 | 190000 | 190000 | 0 |
| 290 | 20230726 | 135300 | 518519305000 | 190000 | 194000 | 194100 | 190000 | 18691 |
| 291 | 20230726 | 135200 | 514932676500 | 194000 | 196100 | 196100 | 194000 | 15705 |
| 292 | 20230726 | 135100 | 511871669100 | 196100 | 199200 | 199400 | 196000 | 14195 |
| 293 | 20230726 | 135000 | 509060889300 | 199200 | 200500 | 200500 | 199100 | 14259 |
| 294 | 20230726 | 134900 | 506212687100 | 200500 | 200000 | 201500 | 200000 | 5078 |
| 295 | 20230726 | 134800 | 505194042100 | 200500 | 201000 | 201000 | 199900 | 4464 |
| 296 | 20230726 | 134700 | 504300323400 | 200500 | 200500 | 201500 | 199900 | 11517 |
| 297 | 20230726 | 134600 | 501991944100 | 200500 | 200500 | 201500 | 199900 | 12341 |
| 298 | 20230726 | 134500 | 499520466500 | 200000 | 199100 | 201500 | 198700 | 7326 |
| 299 | 20230726 | 134400 | 498056077600 | 199200 | 203000 | 203500 | 197300 | 20712 |
| 300 | 20230726 | 134300 | 493914668500 | 202000 | 205000 | 206000 | 202000 | 10124 |
| 301 | 20230726 | 134200 | 491855071500 | 205500 | 204500 | 206500 | 203500 | 8586 |
| 302 | 20230726 | 134100 | 490093851000 | 204000 | 205500 | 206500 | 203000 | 12178 |
| 303 | 20230726 | 134000 | 487595146000 | 205000 | 204000 | 205000 | 201500 | 15880 |
| 304 | 20230726 | 133900 | 484367976500 | 204000 | 194800 | 204500 | 194500 | 29902 |
| 305 | 20230726 | 133800 | 478474431000 | 195000 | 199900 | 199900 | 193500 | 24690 |
| 306 | 20230726 | 133700 | 473617035800 | 199800 | 202000 | 202500 | 199800 | 28088 |
| 307 | 20230726 | 133600 | 467992435000 | 202000 | 200500 | 203500 | 200000 | 17296 |
| 308 | 20230726 | 133500 | 464514449500 | 201000 | 205500 | 206000 | 200500 | 33581 |
| 309 | 20230726 | 133400 | 457700287500 | 205500 | 208500 | 209000 | 205500 | 21504 |
| 310 | 20230726 | 133300 | 453245251000 | 208500 | 209500 | 210000 | 208000 | 14900 |
| 311 | 20230726 | 133200 | 450135567500 | 210000 | 211000 | 211000 | 209500 | 6879 |
| 312 | 20230726 | 133100 | 448689682000 | 211000 | 213000 | 214000 | 210500 | 6154 |
| 313 | 20230726 | 133000 | 447387077000 | 213000 | 215000 | 215000 | 212500 | 5243 |
| 314 | 20230726 | 132900 | 446265898000 | 215000 | 212500 | 215000 | 212500 | 7309 |
| 315 | 20230726 | 132800 | 444703560500 | 212500 | 209500 | 213000 | 209000 | 7652 |
| 316 | 20230726 | 132700 | 443088009500 | 210500 | 211500 | 212500 | 209000 | 11905 |
| 317 | 20230726 | 132600 | 440578264500 | 211000 | 211000 | 212500 | 210000 | 6436 |
| 318 | 20230726 | 132500 | 439218042000 | 211000 | 207500 | 212000 | 207000 | 14010 |
| 319 | 20230726 | 132400 | 436290136500 | 207500 | 211000 | 211000 | 207000 | 25893 |
| 320 | 20230726 | 132300 | 430871111000 | 211000 | 212500 | 213500 | 210500 | 11813 |
| 321 | 20230726 | 132200 | 428368209500 | 212500 | 215000 | 215000 | 212000 | 18146 |
| 322 | 20230726 | 132100 | 424496520500 | 215000 | 216000 | 216000 | 214500 | 7232 |
| 323 | 20230726 | 132000 | 422939602000 | 216000 | 215500 | 217000 | 215500 | 3018 |
| 324 | 20230726 | 131900 | 422287446500 | 216000 | 215500 | 216000 | 215000 | 9016 |
| 325 | 20230726 | 131800 | 420345746000 | 215500 | 216500 | 217000 | 215500 | 7455 |
| 326 | 20230726 | 131700 | 418734800500 | 216500 | 217000 | 217500 | 216500 | 4809 |
| 327 | 20230726 | 131600 | 417691614000 | 217500 | 216500 | 218000 | 216000 | 4443 |
| 328 | 20230726 | 131500 | 416728887000 | 216000 | 216500 | 217000 | 216000 | 4058 |
| 329 | 20230726 | 131400 | 415850281000 | 217000 | 217500 | 218000 | 216500 | 8860 |
| 330 | 20230726 | 131300 | 413927226500 | 217500 | 218500 | 219000 | 217500 | 5864 |
| 331 | 20230726 | 131200 | 412648664500 | 218500 | 219000 | 219500 | 218500 | 3927 |
| 332 | 20230726 | 131100 | 411788356500 | 219500 | 219000 | 219500 | 219000 | 2104 |
| 333 | 20230726 | 131000 | 411327499000 | 219500 | 218000 | 219500 | 218000 | 3101 |
| 334 | 20230726 | 130900 | 410648710500 | 218500 | 220000 | 220000 | 218000 | 5566 |
| 335 | 20230726 | 130800 | 409430545500 | 220000 | 219500 | 220000 | 219000 | 3102 |
| 336 | 20230726 | 130700 | 408749525500 | 220000 | 220500 | 221000 | 219500 | 4867 |
| 337 | 20230726 | 130600 | 407677780500 | 220500 | 220500 | 221000 | 220000 | 2745 |
| 338 | 20230726 | 130500 | 407072228000 | 220500 | 221000 | 221000 | 220000 | 2152 |
| 339 | 20230726 | 130400 | 406597779000 | 221000 | 220500 | 221000 | 220500 | 1408 |
| 340 | 20230726 | 130300 | 406286922500 | 221000 | 220500 | 221000 | 220000 | 8065 |
| 341 | 20230726 | 130200 | 404509835500 | 220500 | 220500 | 220500 | 220000 | 2741 |
| 342 | 20230726 | 130100 | 403906031000 | 220000 | 219500 | 220500 | 219500 | 4627 |
| 343 | 20230726 | 130000 | 402887736500 | 219500 | 220000 | 220000 | 219500 | 2044 |
| 344 | 20230726 | 125900 | 402438612000 | 220000 | 219500 | 220000 | 219000 | 2340 |
| 345 | 20230726 | 125800 | 401924910500 | 219500 | 219500 | 220000 | 219000 | 3320 |
| 346 | 20230726 | 125700 | 401196272000 | 219500 | 219000 | 219500 | 219000 | 2293 |
| 347 | 20230726 | 125600 | 400693119500 | 219000 | 219000 | 219500 | 219000 | 639 |
| 348 | 20230726 | 125500 | 400553077000 | 219000 | 218500 | 219500 | 218500 | 2626 |
| 349 | 20230726 | 125400 | 399978246500 | 218500 | 218000 | 219000 | 218000 | 3175 |
| 350 | 20230726 | 125300 | 399284457000 | 218500 | 218000 | 219000 | 218000 | 1901 |
| 351 | 20230726 | 125200 | 398869574500 | 218000 | 219500 | 219500 | 218000 | 9647 |
| 352 | 20230726 | 125100 | 396762995500 | 219500 | 220000 | 220000 | 219000 | 2446 |
| 353 | 20230726 | 125000 | 396225723500 | 220000 | 220000 | 220500 | 219500 | 1763 |
| 354 | 20230726 | 124900 | 395837812000 | 220000 | 220500 | 220500 | 219500 | 3507 |
| 355 | 20230726 | 124800 | 395066581500 | 220000 | 221000 | 221000 | 220000 | 4921 |
| 356 | 20230726 | 124700 | 393980921500 | 221000 | 220500 | 221500 | 220000 | 3868 |
| 357 | 20230726 | 124600 | 393127080500 | 220000 | 220500 | 220500 | 219500 | 4948 |
| 358 | 20230726 | 124500 | 392037513000 | 220500 | 218500 | 220500 | 218000 | 7354 |
| 359 | 20230726 | 124400 | 390426701500 | 218000 | 220000 | 220500 | 218000 | 10160 |
| 360 | 20230726 | 124300 | 388200525500 | 220500 | 221500 | 222000 | 220000 | 7257 |
| 361 | 20230726 | 124200 | 386597395000 | 221500 | 222000 | 222500 | 220500 | 9802 |
| 362 | 20230726 | 124100 | 384426857000 | 222000 | 224000 | 224000 | 222000 | 8730 |
| 363 | 20230726 | 124000 | 382479820500 | 224000 | 224000 | 224000 | 223000 | 4134 |
| 364 | 20230726 | 123900 | 381555245500 | 223500 | 223000 | 224000 | 223000 | 4810 |
| 365 | 20230726 | 123800 | 380480849000 | 223500 | 224000 | 224000 | 223000 | 7646 |
| 366 | 20230726 | 123700 | 378773270000 | 224000 | 224000 | 224500 | 223000 | 21560 |
| 367 | 20230726 | 123600 | 373943742000 | 223500 | 223000 | 224000 | 223000 | 9831 |
| 368 | 20230726 | 123500 | 371745087000 | 223500 | 222500 | 223500 | 222000 | 20492 |
| 369 | 20230726 | 123400 | 367178025500 | 222000 | 222000 | 222500 | 221500 | 9905 |
| 370 | 20230726 | 123300 | 364978954500 | 222000 | 221500 | 222000 | 221000 | 7670 |
| 371 | 20230726 | 123200 | 363280256000 | 221000 | 220500 | 221500 | 220000 | 7544 |
| 372 | 20230726 | 123100 | 361613764500 | 220000 | 221500 | 221500 | 220000 | 4354 |
| 373 | 20230726 | 123000 | 360652783000 | 221500 | 221500 | 221500 | 220500 | 4242 |
| 374 | 20230726 | 122900 | 359715059500 | 221500 | 221000 | 221500 | 220500 | 5316 |
| 375 | 20230726 | 122800 | 358539917000 | 221000 | 220000 | 221000 | 220000 | 3838 |
| 376 | 20230726 | 122700 | 357693745500 | 220000 | 219000 | 220500 | 219000 | 8312 |
| 377 | 20230726 | 122600 | 355867123500 | 219500 | 219000 | 219500 | 218500 | 3176 |
| 378 | 20230726 | 122500 | 355171706000 | 218500 | 218500 | 219000 | 218500 | 2992 |
| 379 | 20230726 | 122400 | 354517637000 | 218500 | 219500 | 219500 | 218500 | 4380 |
| 380 | 20230726 | 122300 | 353558368000 | 219000 | 219500 | 220000 | 219000 | 2711 |
| 381 | 20230726 | 122200 | 352963589000 | 219000 | 219500 | 219500 | 219000 | 1629 |
| 382 | 20230726 | 122100 | 352606138000 | 219500 | 219500 | 220000 | 219000 | 2452 |
| 383 | 20230726 | 122000 | 352067558000 | 219500 | 219500 | 220000 | 219000 | 3279 |
| 384 | 20230726 | 121900 | 351347670500 | 219500 | 219500 | 219500 | 219000 | 1533 |
| 385 | 20230726 | 121800 | 351011511500 | 219000 | 219000 | 219500 | 219000 | 1434 |
| 386 | 20230726 | 121700 | 350697269500 | 219000 | 219000 | 219500 | 218500 | 2365 |
| 387 | 20230726 | 121600 | 350179305000 | 219000 | 219000 | 219500 | 218500 | 3530 |
| 388 | 20230726 | 121500 | 349406189000 | 219500 | 221000 | 221000 | 219500 | 8269 |
| 389 | 20230726 | 121400 | 347586019500 | 220500 | 221000 | 221000 | 220500 | 3689 |
| 390 | 20230726 | 121300 | 346771427500 | 220500 | 221000 | 221000 | 220500 | 3773 |
| 391 | 20230726 | 121200 | 345938223500 | 221000 | 220500 | 221000 | 220500 | 5586 |
| 392 | 20230726 | 121100 | 344703902000 | 220500 | 219500 | 221000 | 219500 | 15493 |
| 393 | 20230726 | 121000 | 341294808000 | 220000 | 219500 | 220000 | 219000 | 5070 |
| 394 | 20230726 | 120900 | 340181933000 | 219000 | 219000 | 219500 | 219000 | 4430 |
| 395 | 20230726 | 120800 | 339210146000 | 219000 | 219000 | 219000 | 218500 | 4977 |
| 396 | 20230726 | 120700 | 338120497500 | 218500 | 218500 | 219000 | 218500 | 1982 |
| 397 | 20230726 | 120600 | 337686632500 | 219000 | 218000 | 219000 | 218000 | 2074 |
| 398 | 20230726 | 120500 | 337233570000 | 218500 | 218500 | 218500 | 218000 | 2549 |
| 399 | 20230726 | 120400 | 336676760000 | 218500 | 218000 | 218500 | 218000 | 1986 |
| 400 | 20230726 | 120300 | 336242913000 | 218500 | 218500 | 218500 | 218000 | 1972 |
| 401 | 20230726 | 120200 | 335812540000 | 218500 | 218000 | 218500 | 218000 | 1747 |
| 402 | 20230726 | 120100 | 335431327000 | 218500 | 217500 | 218500 | 217500 | 2639 |
| 403 | 20230726 | 120000 | 334856143500 | 217500 | 217500 | 218000 | 217000 | 3837 |
| 404 | 20230726 | 115900 | 334021288500 | 217500 | 218000 | 218000 | 217000 | 3546 |
| 405 | 20230726 | 115800 | 333250007500 | 218000 | 217000 | 218000 | 217000 | 3745 |
| 406 | 20230726 | 115700 | 332435746500 | 217000 | 217000 | 217000 | 216500 | 1667 |
| 407 | 20230726 | 115600 | 332074066500 | 217000 | 217000 | 217000 | 216500 | 2256 |
| 408 | 20230726 | 115500 | 331584901000 | 217000 | 216500 | 217000 | 216500 | 2006 |
| 409 | 20230726 | 115400 | 331150445500 | 216500 | 216000 | 216500 | 216000 | 2858 |
| 410 | 20230726 | 115300 | 330532068500 | 216500 | 216000 | 216500 | 215500 | 1255 |
| 411 | 20230726 | 115200 | 330260978500 | 215500 | 214500 | 216000 | 214500 | 3203 |
| 412 | 20230726 | 115100 | 329571831500 | 214500 | 215000 | 215500 | 214500 | 2970 |
| 413 | 20230726 | 115000 | 328934049000 | 215000 | 215000 | 215500 | 214500 | 2345 |
| 414 | 20230726 | 114900 | 328429840500 | 215000 | 215500 | 215500 | 215000 | 2437 |
| 415 | 20230726 | 114800 | 327905573500 | 215500 | 216000 | 216500 | 215000 | 2401 |
| 416 | 20230726 | 114700 | 327387842000 | 216000 | 216500 | 216500 | 216000 | 1328 |
| 417 | 20230726 | 114600 | 327100683500 | 216000 | 215000 | 216500 | 214500 | 4204 |
| 418 | 20230726 | 114500 | 326193990000 | 215000 | 215000 | 215000 | 214500 | 3076 |
| 419 | 20230726 | 114400 | 325533222000 | 215000 | 215000 | 215500 | 214500 | 2944 |
| 420 | 20230726 | 114300 | 324900479000 | 215000 | 216000 | 216000 | 215000 | 11532 |
| 421 | 20230726 | 114200 | 322418682500 | 216000 | 216000 | 216500 | 215500 | 2177 |
| 422 | 20230726 | 114100 | 321948471500 | 215500 | 216000 | 216500 | 215500 | 1553 |
| 423 | 20230726 | 114000 | 321613118500 | 216000 | 216500 | 216500 | 216000 | 1479 |
| 424 | 20230726 | 113900 | 321293601500 | 216000 | 216000 | 216500 | 216000 | 1652 |
| 425 | 20230726 | 113800 | 320936636000 | 216000 | 215500 | 216000 | 215500 | 3613 |
| 426 | 20230726 | 113700 | 320156896000 | 215500 | 216000 | 216500 | 215500 | 3873 |
| 427 | 20230726 | 113600 | 319320674500 | 216000 | 216500 | 217000 | 216000 | 5923 |
| 428 | 20230726 | 113500 | 318039932000 | 216500 | 217000 | 217500 | 216500 | 4351 |
| 429 | 20230726 | 113400 | 317097571000 | 217000 | 217000 | 217500 | 217000 | 3909 |
| 430 | 20230726 | 113300 | 316249136500 | 217500 | 217000 | 217500 | 217000 | 2367 |
| 431 | 20230726 | 113200 | 315734916000 | 217000 | 217500 | 217500 | 217000 | 2212 |
| 432 | 20230726 | 113100 | 315254026000 | 217500 | 217500 | 218000 | 217000 | 2225 |
| 433 | 20230726 | 113000 | 314770063500 | 217500 | 218000 | 218500 | 217500 | 3314 |
| 434 | 20230726 | 112900 | 314047956500 | 218000 | 218500 | 218500 | 218000 | 1588 |
| 435 | 20230726 | 112800 | 313701213500 | 218500 | 219000 | 219000 | 218000 | 3486 |
| 436 | 20230726 | 112700 | 312939470500 | 218500 | 218500 | 219000 | 218500 | 1566 |
| 437 | 20230726 | 112600 | 312596961000 | 219000 | 218500 | 219000 | 218500 | 1358 |
| 438 | 20230726 | 112500 | 312299746000 | 218500 | 219000 | 219500 | 218500 | 2334 |
| 439 | 20230726 | 112400 | 311788767000 | 219000 | 219000 | 219500 | 218500 | 2356 |
| 440 | 20230726 | 112300 | 311272888500 | 218500 | 218500 | 219500 | 218500 | 5363 |
| 441 | 20230726 | 112200 | 310098454000 | 218500 | 217500 | 218500 | 217000 | 6848 |
| 442 | 20230726 | 112100 | 308606114000 | 218000 | 218500 | 218500 | 217500 | 5326 |
| 443 | 20230726 | 112000 | 307445295000 | 218500 | 219000 | 219000 | 218000 | 3562 |
| 444 | 20230726 | 111900 | 306666602000 | 219000 | 219000 | 219000 | 218000 | 2223 |
| 445 | 20230726 | 111800 | 306180485500 | 218500 | 218000 | 219000 | 218000 | 2039 |
| 446 | 20230726 | 111700 | 305734961000 | 218500 | 219000 | 219000 | 218000 | 3239 |
| 447 | 20230726 | 111600 | 305027618500 | 218500 | 218500 | 219000 | 218500 | 2972 |
| 448 | 20230726 | 111500 | 304377337000 | 218500 | 218500 | 218500 | 218000 | 3410 |
| 449 | 20230726 | 111400 | 303632838000 | 218500 | 218500 | 219000 | 218000 | 2574 |
| 450 | 20230726 | 111300 | 303070511000 | 219000 | 219500 | 219500 | 218000 | 5077 |
| 451 | 20230726 | 111200 | 301959732000 | 219000 | 218500 | 220000 | 218500 | 7679 |
| 452 | 20230726 | 111100 | 300274898500 | 218500 | 217500 | 219000 | 217500 | 4827 |
| 453 | 20230726 | 111000 | 299222266500 | 218000 | 218500 | 219000 | 217500 | 4996 |
| 454 | 20230726 | 110900 | 298132348000 | 218500 | 219500 | 220000 | 218500 | 6088 |
| 455 | 20230726 | 110800 | 296798476500 | 219500 | 220000 | 220000 | 219000 | 5799 |
| 456 | 20230726 | 110700 | 295524673500 | 220000 | 220000 | 220500 | 219500 | 16635 |
| 457 | 20230726 | 110600 | 291866157500 | 220000 | 217500 | 220000 | 217000 | 20454 |
| 458 | 20230726 | 110500 | 287389846500 | 217000 | 217500 | 217500 | 217000 | 1585 |
| 459 | 20230726 | 110400 | 287045535500 | 217500 | 217500 | 217500 | 217000 | 1719 |
| 460 | 20230726 | 110300 | 286672210000 | 217000 | 217500 | 217500 | 217000 | 3946 |
| 461 | 20230726 | 110200 | 285815042000 | 217000 | 216500 | 217500 | 216500 | 2805 |
| 462 | 20230726 | 110100 | 285206396500 | 216500 | 217000 | 217000 | 216000 | 2668 |
| 463 | 20230726 | 110000 | 284628389000 | 216500 | 217000 | 217000 | 216000 | 4056 |
| 464 | 20230726 | 105900 | 283750247500 | 217000 | 217500 | 218000 | 216500 | 3373 |
| 465 | 20230726 | 105800 | 283017092500 | 218000 | 217000 | 218000 | 216500 | 6379 |
| 466 | 20230726 | 105700 | 281632461000 | 216500 | 217500 | 218000 | 216500 | 4808 |
| 467 | 20230726 | 105600 | 280588135000 | 217500 | 218500 | 219000 | 217500 | 5296 |
| 468 | 20230726 | 105500 | 279434368500 | 219000 | 216000 | 219000 | 216000 | 11949 |
| 469 | 20230726 | 105400 | 276830652000 | 216500 | 215000 | 216500 | 215000 | 5969 |
| 470 | 20230726 | 105300 | 275541750000 | 215500 | 216000 | 217000 | 215000 | 7762 |
| 471 | 20230726 | 105200 | 273866391500 | 216000 | 217500 | 218000 | 215500 | 8128 |
| 472 | 20230726 | 105100 | 272105052500 | 217500 | 218000 | 218500 | 216500 | 13464 |
| 473 | 20230726 | 105000 | 269177535000 | 218500 | 215000 | 219000 | 214000 | 17984 |
| 474 | 20230726 | 104900 | 265277124500 | 214000 | 216000 | 217000 | 213000 | 26782 |
| 475 | 20230726 | 104800 | 259528805000 | 216000 | 218000 | 219000 | 216000 | 25830 |
| 476 | 20230726 | 104700 | 253919879000 | 218000 | 221000 | 221000 | 217500 | 41030 |
| 477 | 20230726 | 104600 | 244906411000 | 220500 | 225500 | 226000 | 220500 | 50229 |
| 478 | 20230726 | 104500 | 233659378000 | 225500 | 222500 | 226000 | 222000 | 56330 |
| 479 | 20230726 | 104400 | 221044184500 | 222500 | 221500 | 222500 | 219500 | 51724 |
| 480 | 20230726 | 104300 | 209614910000 | 221000 | 218500 | 221500 | 218000 | 56898 |
| 481 | 20230726 | 104200 | 197116706500 | 218000 | 215000 | 218500 | 214500 | 42250 |
| 482 | 20230726 | 104100 | 187976672000 | 215000 | 214000 | 215500 | 213500 | 31441 |
| 483 | 20230726 | 104000 | 181224528500 | 213500 | 214000 | 215000 | 213000 | 30004 |
| 484 | 20230726 | 103900 | 174802609000 | 213500 | 212000 | 214000 | 211500 | 15672 |
| 485 | 20230726 | 103800 | 171467540000 | 212000 | 211500 | 212000 | 211000 | 8343 |
| 486 | 20230726 | 103700 | 169701013500 | 211500 | 210000 | 211500 | 209500 | 19035 |
| 487 | 20230726 | 103600 | 165694406500 | 210000 | 209500 | 210000 | 209000 | 5533 |
| 488 | 20230726 | 103500 | 164535280000 | 209500 | 210000 | 210500 | 209500 | 2483 |
| 489 | 20230726 | 103400 | 164014268000 | 209500 | 210000 | 210500 | 209500 | 6240 |
| 490 | 20230726 | 103300 | 162704041500 | 210000 | 210000 | 210500 | 209500 | 3554 |
| 491 | 20230726 | 103200 | 161957835500 | 210000 | 209500 | 210500 | 209000 | 9412 |
| 492 | 20230726 | 103100 | 159984084500 | 209500 | 210000 | 210500 | 209000 | 12793 |
| 493 | 20230726 | 103000 | 157303066000 | 210500 | 210500 | 210500 | 210000 | 5560 |
| 494 | 20230726 | 102900 | 156133958000 | 210000 | 210000 | 210500 | 209000 | 6374 |
| 495 | 20230726 | 102800 | 154795890000 | 210000 | 210000 | 210500 | 209000 | 17216 |
| 496 | 20230726 | 102700 | 151183115000 | 210000 | 209000 | 210000 | 208500 | 9701 |
| 497 | 20230726 | 102600 | 149151767000 | 209000 | 207000 | 209000 | 207000 | 6615 |
| 498 | 20230726 | 102500 | 147776051500 | 207000 | 207000 | 207500 | 206500 | 3929 |
| 499 | 20230726 | 102400 | 146962665000 | 207000 | 206500 | 207500 | 206500 | 4167 |
| 500 | 20230726 | 102300 | 146100237500 | 206500 | 206500 | 207000 | 206000 | 5098 |
| 501 | 20230726 | 102200 | 145047334500 | 206500 | 207000 | 207500 | 206500 | 4437 |
| 502 | 20230726 | 102100 | 144130210000 | 207500 | 207500 | 208000 | 207000 | 6992 |
| 503 | 20230726 | 102000 | 142680475000 | 207500 | 207000 | 207500 | 207000 | 2667 |
| 504 | 20230726 | 101900 | 142127792500 | 207000 | 206500 | 207500 | 206500 | 4474 |
| 505 | 20230726 | 101800 | 141202141000 | 207000 | 206500 | 207000 | 205500 | 5675 |
| 506 | 20230726 | 101700 | 140031536500 | 206500 | 206500 | 206500 | 206000 | 2860 |
| 507 | 20230726 | 101600 | 139441867500 | 206000 | 206500 | 206500 | 206000 | 2887 |
| 508 | 20230726 | 101500 | 138846848000 | 206500 | 207000 | 207000 | 206000 | 5439 |
| 509 | 20230726 | 101400 | 137724237500 | 207000 | 205000 | 207000 | 204500 | 8198 |
| 510 | 20230726 | 101300 | 136038438000 | 205000 | 204000 | 205000 | 203500 | 4577 |
| 511 | 20230726 | 101200 | 135104306500 | 204000 | 202500 | 204000 | 202000 | 3933 |
| 512 | 20230726 | 101100 | 134304534500 | 203500 | 201500 | 203500 | 201500 | 14684 |
| 513 | 20230726 | 101000 | 131336186000 | 201500 | 201500 | 202000 | 201500 | 9453 |
| 514 | 20230726 | 100900 | 129430828000 | 202000 | 202500 | 203000 | 201500 | 12186 |
| 515 | 20230726 | 100800 | 126967672500 | 202500 | 203000 | 203500 | 202500 | 10837 |
| 516 | 20230726 | 100700 | 124769717500 | 203500 | 203500 | 204000 | 203000 | 6002 |
| 517 | 20230726 | 100600 | 123548655500 | 203500 | 204000 | 204000 | 203000 | 8617 |
| 518 | 20230726 | 100500 | 121796335500 | 204000 | 205000 | 205500 | 203500 | 10357 |
| 519 | 20230726 | 100400 | 119677456000 | 205500 | 203500 | 206000 | 203000 | 8936 |
| 520 | 20230726 | 100300 | 117847259000 | 203000 | 202500 | 204000 | 202500 | 11112 |
| 521 | 20230726 | 100200 | 115593902000 | 202500 | 203000 | 203500 | 202500 | 13019 |
| 522 | 20230726 | 100100 | 112949261500 | 203000 | 203500 | 204500 | 203000 | 11094 |
| 523 | 20230726 | 100000 | 110692033000 | 204000 | 205000 | 205000 | 203000 | 12849 |
| 524 | 20230726 | 095900 | 108073654000 | 205000 | 206000 | 206500 | 204000 | 19095 |
| 525 | 20230726 | 095800 | 104154794000 | 206000 | 206000 | 206500 | 205500 | 7286 |
| 526 | 20230726 | 095700 | 102654121500 | 206500 | 206000 | 206500 | 206000 | 6769 |
| 527 | 20230726 | 095600 | 101259498500 | 206500 | 207500 | 207500 | 206000 | 9568 |
| 528 | 20230726 | 095500 | 99284486500 | 207000 | 207000 | 207500 | 207000 | 1944 |
| 529 | 20230726 | 095400 | 98881902500 | 207000 | 206500 | 207500 | 206000 | 8423 |
| 530 | 20230726 | 095300 | 97140360500 | 206500 | 206500 | 207000 | 206500 | 3854 |
| 531 | 20230726 | 095200 | 96344266000 | 207000 | 207500 | 207500 | 206500 | 3557 |
| 532 | 20230726 | 095100 | 95608219500 | 207000 | 207500 | 208000 | 207000 | 8540 |
| 533 | 20230726 | 095000 | 93838543000 | 208000 | 208000 | 208000 | 207500 | 2732 |
| 534 | 20230726 | 094900 | 93271467500 | 207500 | 207500 | 208000 | 207000 | 4185 |
| 535 | 20230726 | 094800 | 92403329000 | 207500 | 208000 | 208000 | 207000 | 4581 |
| 536 | 20230726 | 094700 | 91452492000 | 208500 | 208500 | 209000 | 207500 | 9627 |
| 537 | 20230726 | 094600 | 89448614000 | 209000 | 208500 | 209000 | 208500 | 3146 |
| 538 | 20230726 | 094500 | 88792442000 | 209000 | 209000 | 209000 | 208500 | 3430 |
| 539 | 20230726 | 094400 | 88077091000 | 209000 | 209500 | 209500 | 208500 | 4575 |
| 540 | 20230726 | 094300 | 87120872000 | 209500 | 209500 | 210000 | 209000 | 2229 |
| 541 | 20230726 | 094200 | 86654052500 | 209500 | 209500 | 210000 | 209000 | 1936 |
| 542 | 20230726 | 094100 | 86248487000 | 209500 | 210500 | 210500 | 209000 | 2953 |
| 543 | 20230726 | 094000 | 85629716000 | 210500 | 209500 | 211000 | 209500 | 12893 |
| 544 | 20230726 | 093900 | 82921609500 | 210000 | 209500 | 210000 | 209500 | 2947 |
| 545 | 20230726 | 093800 | 82303182500 | 209500 | 209000 | 210000 | 209000 | 4027 |
| 546 | 20230726 | 093700 | 81459418500 | 209500 | 208500 | 209500 | 208000 | 4917 |
| 547 | 20230726 | 093600 | 80433180500 | 209000 | 206500 | 209000 | 206000 | 6721 |
| 548 | 20230726 | 093500 | 79036386000 | 206500 | 208000 | 208000 | 205500 | 15461 |
| 549 | 20230726 | 093400 | 75844025000 | 208000 | 209500 | 209500 | 207000 | 15995 |
| 550 | 20230726 | 093300 | 72509030000 | 209500 | 210000 | 210000 | 209000 | 7108 |
| 551 | 20230726 | 093200 | 71020785500 | 210000 | 209500 | 211000 | 209500 | 10607 |
| 552 | 20230726 | 093100 | 68795339500 | 209500 | 210500 | 211000 | 209500 | 8623 |
| 553 | 20230726 | 093000 | 66984693000 | 211000 | 211500 | 211500 | 210500 | 5487 |
| 554 | 20230726 | 092900 | 65826357000 | 211500 | 211500 | 212000 | 211000 | 2793 |
| 555 | 20230726 | 092800 | 65235369000 | 211500 | 211500 | 212500 | 211000 | 5435 |
| 556 | 20230726 | 092700 | 64085069500 | 211500 | 212500 | 212500 | 211500 | 3914 |
| 557 | 20230726 | 092600 | 63255307500 | 212000 | 213500 | 213500 | 212000 | 7740 |
| 558 | 20230726 | 092500 | 61609594000 | 213000 | 214000 | 214000 | 213000 | 7731 |
| 559 | 20230726 | 092400 | 59959634500 | 214000 | 214500 | 214500 | 213500 | 20956 |
| 560 | 20230726 | 092300 | 55474216500 | 214500 | 213500 | 215000 | 213500 | 12697 |
| 561 | 20230726 | 092200 | 52752148000 | 214000 | 213000 | 214000 | 213000 | 6121 |
| 562 | 20230726 | 092100 | 51445283500 | 212500 | 212500 | 213500 | 212000 | 10137 |
| 563 | 20230726 | 092000 | 49288166500 | 212500 | 211500 | 212500 | 211500 | 8609 |
| 564 | 20230726 | 091900 | 47462090500 | 211500 | 210500 | 211500 | 210000 | 7478 |
| 565 | 20230726 | 091800 | 45884129500 | 210500 | 209500 | 210500 | 209000 | 8180 |
| 566 | 20230726 | 091700 | 44167865500 | 209000 | 210000 | 210000 | 209000 | 10747 |
| 567 | 20230726 | 091600 | 41918245500 | 210000 | 210000 | 211000 | 209500 | 9528 |
| 568 | 20230726 | 091500 | 39915842500 | 210500 | 211000 | 211000 | 210000 | 9947 |
| 569 | 20230726 | 091400 | 37821332000 | 211000 | 210500 | 211500 | 210500 | 8573 |
| 570 | 20230726 | 091300 | 36012294000 | 211000 | 211000 | 211000 | 210000 | 5169 |
| 571 | 20230726 | 091200 | 34924074000 | 211000 | 210500 | 211500 | 210000 | 9445 |
| 572 | 20230726 | 091100 | 32934196500 | 210500 | 211500 | 212000 | 210500 | 7234 |
| 573 | 20230726 | 091000 | 31406869000 | 211500 | 212000 | 212000 | 211000 | 5799 |
| 574 | 20230726 | 090900 | 30179859000 | 212000 | 211500 | 212500 | 211000 | 7099 |
| 575 | 20230726 | 090800 | 28677459000 | 212000 | 213500 | 213500 | 211500 | 11757 |
| 576 | 20230726 | 090700 | 26182455500 | 213500 | 215000 | 215500 | 212000 | 15751 |
| 577 | 20230726 | 090600 | 22815042000 | 215000 | 213500 | 215000 | 213000 | 22241 |
| 578 | 20230726 | 090500 | 18045707000 | 213000 | 212000 | 213500 | 211500 | 17716 |
| 579 | 20230726 | 090400 | 14284826000 | 212000 | 211500 | 213000 | 211000 | 13827 |
| 580 | 20230726 | 090300 | 11351335000 | 212000 | 212000 | 212500 | 211000 | 9097 |
| 581 | 20230726 | 090200 | 9423010500 | 212000 | 212000 | 212000 | 210000 | 13755 |
| 582 | 20230726 | 090100 | 6518804500 | 212000 | 211500 | 212500 | 211500 | 11005 |
| 583 | 20230726 | 090000 | 4184435500 | 212000 | 211000 | 212500 | 210500 | 18928 |