41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 204300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 3 | 20230727 | 204200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 4 | 20230727 | 204100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 5 | 20230727 | 204000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 6 | 20230727 | 203900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 7 | 20230727 | 203800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 8 | 20230727 | 203700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 9 | 20230727 | 203600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 10 | 20230727 | 203500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 11 | 20230727 | 203400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 12 | 20230727 | 203300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 13 | 20230727 | 203200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 14 | 20230727 | 203100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 15 | 20230727 | 203000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 16 | 20230727 | 202900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 17 | 20230727 | 202800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 18 | 20230727 | 202700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 19 | 20230727 | 202600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 20 | 20230727 | 202500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 21 | 20230727 | 202400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 22 | 20230727 | 202300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 23 | 20230727 | 202200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 24 | 20230727 | 202100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 25 | 20230727 | 202000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 26 | 20230727 | 201900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 27 | 20230727 | 201800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 28 | 20230727 | 201700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 29 | 20230727 | 201600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 30 | 20230727 | 201500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 31 | 20230727 | 201400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 32 | 20230727 | 201300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 33 | 20230727 | 201200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 34 | 20230727 | 201100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 35 | 20230727 | 201000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 36 | 20230727 | 200900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 37 | 20230727 | 200800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 38 | 20230727 | 200700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 39 | 20230727 | 200600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 40 | 20230727 | 200500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 41 | 20230727 | 200400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 42 | 20230727 | 200300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 43 | 20230727 | 200200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 44 | 20230727 | 200100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 45 | 20230727 | 200000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 46 | 20230727 | 195900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 47 | 20230727 | 195800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 48 | 20230727 | 195700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 49 | 20230727 | 195600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 50 | 20230727 | 195500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 51 | 20230727 | 195400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 52 | 20230727 | 195300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 53 | 20230727 | 195200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 54 | 20230727 | 195100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 55 | 20230727 | 195000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 56 | 20230727 | 194900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 57 | 20230727 | 194800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 58 | 20230727 | 194700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 59 | 20230727 | 194600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 60 | 20230727 | 194500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 61 | 20230727 | 194400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 62 | 20230727 | 194300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 63 | 20230727 | 194200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 64 | 20230727 | 194100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 65 | 20230727 | 194000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 66 | 20230727 | 193900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 67 | 20230727 | 193800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 68 | 20230727 | 193700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 69 | 20230727 | 193600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 70 | 20230727 | 193500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 71 | 20230727 | 193400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 72 | 20230727 | 193300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 73 | 20230727 | 193200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 74 | 20230727 | 193100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 75 | 20230727 | 193000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 76 | 20230727 | 192900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 77 | 20230727 | 192800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 78 | 20230727 | 192700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 79 | 20230727 | 192600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 80 | 20230727 | 192500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 81 | 20230727 | 192400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 82 | 20230727 | 192300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 83 | 20230727 | 192200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 84 | 20230727 | 192100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 85 | 20230727 | 192000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 86 | 20230727 | 191900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 87 | 20230727 | 191800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 88 | 20230727 | 191700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 89 | 20230727 | 191600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 90 | 20230727 | 191500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 91 | 20230727 | 191400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 92 | 20230727 | 191300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 93 | 20230727 | 191200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 94 | 20230727 | 191100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 95 | 20230727 | 191000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 96 | 20230727 | 190900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 97 | 20230727 | 190800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 98 | 20230727 | 190700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 99 | 20230727 | 190600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 100 | 20230727 | 190500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 101 | 20230727 | 190400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 102 | 20230727 | 190300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 103 | 20230727 | 190200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 104 | 20230727 | 190100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 105 | 20230727 | 190000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 106 | 20230727 | 185900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 107 | 20230727 | 185800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 108 | 20230727 | 185700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 109 | 20230727 | 185600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 110 | 20230727 | 185500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 111 | 20230727 | 185400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 112 | 20230727 | 185300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 113 | 20230727 | 185200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 114 | 20230727 | 185100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 115 | 20230727 | 185000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 116 | 20230727 | 184900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 117 | 20230727 | 184800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 118 | 20230727 | 184700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 119 | 20230727 | 184600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 120 | 20230727 | 184500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 121 | 20230727 | 184400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 122 | 20230727 | 184300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 123 | 20230727 | 184200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 124 | 20230727 | 184100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 125 | 20230727 | 184000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 126 | 20230727 | 183900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 127 | 20230727 | 183800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 128 | 20230727 | 183700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 129 | 20230727 | 183600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 130 | 20230727 | 183500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 131 | 20230727 | 183400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 132 | 20230727 | 183300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 133 | 20230727 | 183200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 134 | 20230727 | 183100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 135 | 20230727 | 183000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 136 | 20230727 | 182900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 137 | 20230727 | 182800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 138 | 20230727 | 182700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 139 | 20230727 | 182600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 140 | 20230727 | 182500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 141 | 20230727 | 182400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 142 | 20230727 | 182300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 143 | 20230727 | 182200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 144 | 20230727 | 182100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 145 | 20230727 | 182000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 146 | 20230727 | 181900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 147 | 20230727 | 181800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 148 | 20230727 | 181700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 149 | 20230727 | 181600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 150 | 20230727 | 181500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 151 | 20230727 | 181400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 152 | 20230727 | 181300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 153 | 20230727 | 181200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 154 | 20230727 | 181100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 155 | 20230727 | 181000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 156 | 20230727 | 180900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 157 | 20230727 | 180800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 158 | 20230727 | 180700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 159 | 20230727 | 180600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 160 | 20230727 | 180500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 161 | 20230727 | 180400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 162 | 20230727 | 180300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 163 | 20230727 | 180200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 164 | 20230727 | 180100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 165 | 20230727 | 180000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 166 | 20230727 | 175900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 167 | 20230727 | 175800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 168 | 20230727 | 175700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 169 | 20230727 | 175600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 170 | 20230727 | 175500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 171 | 20230727 | 175400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 172 | 20230727 | 175300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 173 | 20230727 | 175200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 174 | 20230727 | 175100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 175 | 20230727 | 175000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 176 | 20230727 | 174900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 177 | 20230727 | 174800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 178 | 20230727 | 174700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 179 | 20230727 | 174600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 180 | 20230727 | 174500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 181 | 20230727 | 174400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 182 | 20230727 | 174300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 183 | 20230727 | 174200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 184 | 20230727 | 174100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 185 | 20230727 | 174000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 186 | 20230727 | 173900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 187 | 20230727 | 173800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 188 | 20230727 | 173700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 189 | 20230727 | 173600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 190 | 20230727 | 173500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 191 | 20230727 | 173400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 192 | 20230727 | 173300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 193 | 20230727 | 173200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 194 | 20230727 | 173100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 195 | 20230727 | 173000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 196 | 20230727 | 172900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 197 | 20230727 | 172800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 198 | 20230727 | 172700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 199 | 20230727 | 172600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 200 | 20230727 | 172500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 201 | 20230727 | 172400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 202 | 20230727 | 172300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 203 | 20230727 | 172200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 204 | 20230727 | 172100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 205 | 20230727 | 172000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 206 | 20230727 | 171900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 207 | 20230727 | 171800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 208 | 20230727 | 171700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 209 | 20230727 | 171600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 210 | 20230727 | 171500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 211 | 20230727 | 171400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 212 | 20230727 | 171300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 213 | 20230727 | 171200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 214 | 20230727 | 171100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 215 | 20230727 | 171000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 216 | 20230727 | 170900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 217 | 20230727 | 170800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 218 | 20230727 | 170700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 219 | 20230727 | 170600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 220 | 20230727 | 170500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 221 | 20230727 | 170400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 222 | 20230727 | 170300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 223 | 20230727 | 170200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 224 | 20230727 | 170100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 225 | 20230727 | 170000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 226 | 20230727 | 165900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 227 | 20230727 | 165800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 228 | 20230727 | 165700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 229 | 20230727 | 165600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 230 | 20230727 | 165500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 231 | 20230727 | 165400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 232 | 20230727 | 165300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 233 | 20230727 | 165200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 234 | 20230727 | 165100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 235 | 20230727 | 165000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 236 | 20230727 | 164900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 237 | 20230727 | 164800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 238 | 20230727 | 164700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 239 | 20230727 | 164600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 240 | 20230727 | 164500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 241 | 20230727 | 164400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 242 | 20230727 | 164300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 243 | 20230727 | 164200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 244 | 20230727 | 164100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 245 | 20230727 | 164000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 246 | 20230727 | 163900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 247 | 20230727 | 163800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 248 | 20230727 | 163700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 249 | 20230727 | 163600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 250 | 20230727 | 163500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 251 | 20230727 | 163400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 252 | 20230727 | 163300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 253 | 20230727 | 163200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 254 | 20230727 | 163100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 255 | 20230727 | 163000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 256 | 20230727 | 162900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 257 | 20230727 | 162800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 258 | 20230727 | 162700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 259 | 20230727 | 162600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 260 | 20230727 | 162500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 261 | 20230727 | 162400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 262 | 20230727 | 162300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 263 | 20230727 | 162200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 264 | 20230727 | 162100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 265 | 20230727 | 162000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 266 | 20230727 | 161900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 267 | 20230727 | 161800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 268 | 20230727 | 161700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 269 | 20230727 | 161600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 270 | 20230727 | 161500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 271 | 20230727 | 161400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 272 | 20230727 | 161300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 273 | 20230727 | 161200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 274 | 20230727 | 161100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 275 | 20230727 | 161000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 276 | 20230727 | 160900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 277 | 20230727 | 160800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 278 | 20230727 | 160700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 279 | 20230727 | 160600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 280 | 20230727 | 160500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 281 | 20230727 | 160400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 282 | 20230727 | 160300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 283 | 20230727 | 160200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 284 | 20230727 | 160100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 285 | 20230727 | 160000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 286 | 20230727 | 155900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 287 | 20230727 | 155800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 288 | 20230727 | 155700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 289 | 20230727 | 155600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 290 | 20230727 | 155500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 291 | 20230727 | 155400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 292 | 20230727 | 155300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 293 | 20230727 | 155200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 294 | 20230727 | 155100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 295 | 20230727 | 155000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 296 | 20230727 | 154900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 297 | 20230727 | 154800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 298 | 20230727 | 154700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 299 | 20230727 | 154600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 300 | 20230727 | 154500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 301 | 20230727 | 154400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 302 | 20230727 | 154300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 303 | 20230727 | 154200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 304 | 20230727 | 154100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 305 | 20230727 | 154000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 306 | 20230727 | 153900 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 307 | 20230727 | 153800 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 308 | 20230727 | 153700 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 309 | 20230727 | 153600 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 310 | 20230727 | 153500 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 311 | 20230727 | 153400 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 312 | 20230727 | 153300 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 313 | 20230727 | 153200 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 314 | 20230727 | 153100 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 315 | 20230727 | 153000 | 62828616200 | 199400 | 199400 | 199400 | 199400 | 5920 |
| 316 | 20230727 | 152900 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 317 | 20230727 | 152800 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 318 | 20230727 | 152700 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 319 | 20230727 | 152600 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 320 | 20230727 | 152500 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 321 | 20230727 | 152400 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 322 | 20230727 | 152300 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 323 | 20230727 | 152200 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 324 | 20230727 | 152100 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 325 | 20230727 | 152000 | 61648168200 | 199400 | 199400 | 199400 | 199400 | 0 |
| 326 | 20230727 | 151900 | 61648168200 | 199400 | 199300 | 199400 | 199200 | 730 |
| 327 | 20230727 | 151800 | 61502648200 | 199300 | 198900 | 199300 | 197900 | 1061 |
| 328 | 20230727 | 151700 | 61291682700 | 198900 | 196800 | 198900 | 196700 | 1300 |
| 329 | 20230727 | 151600 | 61034758300 | 196800 | 196500 | 197500 | 196500 | 524 |
| 330 | 20230727 | 151500 | 60931511200 | 197500 | 196200 | 197500 | 196200 | 1015 |
| 331 | 20230727 | 151400 | 60731619200 | 197300 | 196200 | 197600 | 195900 | 2867 |
| 332 | 20230727 | 151300 | 60168233000 | 196000 | 196400 | 196800 | 196000 | 1604 |
| 333 | 20230727 | 151200 | 59853405500 | 196400 | 197500 | 197500 | 196100 | 1709 |
| 334 | 20230727 | 151100 | 59517207200 | 197500 | 198300 | 198400 | 197300 | 762 |
| 335 | 20230727 | 151000 | 59366296000 | 197200 | 197000 | 198400 | 197000 | 4250 |
| 336 | 20230727 | 150900 | 58527874300 | 197600 | 197600 | 197600 | 197600 | 0 |
| 337 | 20230727 | 150800 | 58527874300 | 197600 | 197600 | 197600 | 197600 | 0 |
| 338 | 20230727 | 150700 | 58527874300 | 197600 | 199300 | 199300 | 197600 | 2207 |
| 339 | 20230727 | 150600 | 58089613400 | 199300 | 199000 | 199400 | 198800 | 1810 |
| 340 | 20230727 | 150500 | 57729219600 | 199100 | 199200 | 199300 | 198900 | 1963 |
| 341 | 20230727 | 150400 | 57338421600 | 199300 | 199700 | 199800 | 199200 | 1084 |
| 342 | 20230727 | 150300 | 57122219300 | 199700 | 200000 | 200000 | 199300 | 1221 |
| 343 | 20230727 | 150200 | 56878598900 | 199900 | 200000 | 200500 | 199800 | 731 |
| 344 | 20230727 | 150100 | 56732465200 | 199900 | 199700 | 200500 | 199600 | 2447 |
| 345 | 20230727 | 150000 | 56242909500 | 199700 | 200000 | 200500 | 199600 | 2529 |
| 346 | 20230727 | 145900 | 55737307500 | 200000 | 200500 | 200500 | 200000 | 2196 |
| 347 | 20230727 | 145800 | 55298021000 | 200500 | 200000 | 200500 | 200000 | 684 |
| 348 | 20230727 | 145700 | 55161196500 | 200500 | 200500 | 201000 | 200000 | 2047 |
| 349 | 20230727 | 145600 | 54751415000 | 201000 | 200500 | 201500 | 200500 | 1743 |
| 350 | 20230727 | 145500 | 54401870000 | 200500 | 201000 | 202000 | 200500 | 518 |
| 351 | 20230727 | 145400 | 54297896500 | 201000 | 201000 | 202000 | 200500 | 584 |
| 352 | 20230727 | 145300 | 54180420000 | 201000 | 200500 | 201500 | 200500 | 1203 |
| 353 | 20230727 | 145200 | 53938781500 | 201000 | 201500 | 202000 | 201000 | 424 |
| 354 | 20230727 | 145100 | 53853527000 | 201500 | 201500 | 202000 | 200500 | 478 |
| 355 | 20230727 | 145000 | 53757350500 | 201500 | 201000 | 202000 | 201000 | 338 |
| 356 | 20230727 | 144900 | 53689309000 | 201000 | 202000 | 202500 | 201000 | 375 |
| 357 | 20230727 | 144800 | 53613897500 | 202000 | 201000 | 203000 | 200000 | 2399 |
| 358 | 20230727 | 144700 | 53132136500 | 201000 | 200500 | 202000 | 200500 | 1963 |
| 359 | 20230727 | 144600 | 52737978500 | 200500 | 201000 | 202000 | 200500 | 646 |
| 360 | 20230727 | 144500 | 52608112500 | 201000 | 201500 | 202000 | 201000 | 646 |
| 361 | 20230727 | 144400 | 52478090000 | 202000 | 201500 | 202000 | 201000 | 1803 |
| 362 | 20230727 | 144300 | 52115167500 | 201500 | 202000 | 202500 | 201500 | 419 |
| 363 | 20230727 | 144200 | 52030617000 | 202000 | 201500 | 203000 | 201000 | 866 |
| 364 | 20230727 | 144100 | 51855827000 | 201500 | 201000 | 202500 | 201000 | 377 |
| 365 | 20230727 | 144000 | 51779794000 | 201000 | 202500 | 202500 | 201000 | 757 |
| 366 | 20230727 | 143900 | 51627403000 | 202500 | 202000 | 202500 | 201500 | 1158 |
| 367 | 20230727 | 143800 | 51393785500 | 202000 | 202500 | 203000 | 202000 | 226 |
| 368 | 20230727 | 143700 | 51348106000 | 203000 | 203000 | 203000 | 202500 | 459 |
| 369 | 20230727 | 143600 | 51255097500 | 203000 | 203500 | 203500 | 202500 | 266 |
| 370 | 20230727 | 143500 | 51201070500 | 203500 | 203500 | 203500 | 202500 | 338 |
| 371 | 20230727 | 143400 | 51132472000 | 203000 | 203000 | 203500 | 203000 | 87 |
| 372 | 20230727 | 143300 | 51114808000 | 203000 | 204500 | 204500 | 203000 | 264 |
| 373 | 20230727 | 143200 | 51061013000 | 204500 | 205000 | 205000 | 204000 | 476 |
| 374 | 20230727 | 143100 | 50963801500 | 205000 | 203000 | 205000 | 203000 | 908 |
| 375 | 20230727 | 143000 | 50778359000 | 203000 | 203000 | 204000 | 203000 | 543 |
| 376 | 20230727 | 142900 | 50668073000 | 203000 | 203000 | 204000 | 202500 | 224 |
| 377 | 20230727 | 142800 | 50622587500 | 203000 | 203500 | 204000 | 203000 | 393 |
| 378 | 20230727 | 142700 | 50542736500 | 203500 | 203500 | 204000 | 203000 | 158 |
| 379 | 20230727 | 142600 | 50510623000 | 203500 | 204000 | 204000 | 203000 | 213 |
| 380 | 20230727 | 142500 | 50467274500 | 203500 | 204000 | 204500 | 203000 | 193 |
| 381 | 20230727 | 142400 | 50427989500 | 204000 | 203000 | 204500 | 203000 | 886 |
| 382 | 20230727 | 142300 | 50247859000 | 202500 | 203000 | 203500 | 201500 | 2304 |
| 383 | 20230727 | 142200 | 49782458000 | 203500 | 202500 | 203500 | 202500 | 606 |
| 384 | 20230727 | 142100 | 49659467500 | 202500 | 203500 | 203500 | 202500 | 887 |
| 385 | 20230727 | 142000 | 49479518500 | 203000 | 203500 | 204500 | 203000 | 523 |
| 386 | 20230727 | 141900 | 49373046000 | 203500 | 203500 | 204000 | 203500 | 57 |
| 387 | 20230727 | 141800 | 49361446000 | 204000 | 203000 | 204000 | 203000 | 99 |
| 388 | 20230727 | 141700 | 49341319000 | 203000 | 203500 | 204500 | 203000 | 334 |
| 389 | 20230727 | 141600 | 49273378500 | 203500 | 203500 | 203500 | 203500 | 205 |
| 390 | 20230727 | 141500 | 49231661000 | 203500 | 204000 | 204500 | 203500 | 118 |
| 391 | 20230727 | 141400 | 49207625000 | 204000 | 203500 | 204000 | 203000 | 169 |
| 392 | 20230727 | 141300 | 49173224000 | 203500 | 203500 | 204000 | 203500 | 233 |
| 393 | 20230727 | 141200 | 49125795000 | 203000 | 204000 | 204000 | 203000 | 591 |
| 394 | 20230727 | 141100 | 49005530500 | 203500 | 205000 | 205000 | 203500 | 800 |
| 395 | 20230727 | 141000 | 48842038500 | 204500 | 204000 | 205000 | 204000 | 93 |
| 396 | 20230727 | 140900 | 48823030000 | 204500 | 205500 | 205500 | 204500 | 615 |
| 397 | 20230727 | 140800 | 48697044000 | 205500 | 205500 | 206000 | 205000 | 111 |
| 398 | 20230727 | 140700 | 48674230500 | 205500 | 206500 | 206500 | 205000 | 214 |
| 399 | 20230727 | 140600 | 48630256500 | 206500 | 205500 | 206500 | 205000 | 241 |
| 400 | 20230727 | 140500 | 48580662000 | 206000 | 206000 | 206000 | 205000 | 99 |
| 401 | 20230727 | 140400 | 48560325500 | 205000 | 205000 | 206000 | 205000 | 131 |
| 402 | 20230727 | 140300 | 48533408500 | 205500 | 205500 | 205500 | 205000 | 192 |
| 403 | 20230727 | 140200 | 48494006000 | 205500 | 205000 | 205500 | 205000 | 248 |
| 404 | 20230727 | 140100 | 48443079000 | 205000 | 205500 | 205500 | 204500 | 80 |
| 405 | 20230727 | 140000 | 48426684000 | 204500 | 204000 | 205500 | 204000 | 1138 |
| 406 | 20230727 | 135900 | 48193945000 | 204500 | 204500 | 205000 | 204000 | 176 |
| 407 | 20230727 | 135800 | 48157965000 | 204500 | 205500 | 205500 | 204500 | 615 |
| 408 | 20230727 | 135700 | 48031977000 | 205500 | 205500 | 206000 | 205000 | 439 |
| 409 | 20230727 | 135600 | 47941773000 | 205500 | 206500 | 206500 | 205500 | 311 |
| 410 | 20230727 | 135500 | 47877798500 | 206000 | 207500 | 207500 | 206000 | 573 |
| 411 | 20230727 | 135400 | 47759476000 | 207500 | 206500 | 207500 | 206500 | 194 |
| 412 | 20230727 | 135300 | 47719297500 | 206500 | 206500 | 207500 | 206500 | 105 |
| 413 | 20230727 | 135200 | 47697577000 | 207500 | 207000 | 207500 | 206500 | 431 |
| 414 | 20230727 | 135100 | 47608424000 | 206500 | 206000 | 206500 | 206000 | 513 |
| 415 | 20230727 | 135000 | 47502539500 | 206500 | 206500 | 207000 | 206000 | 190 |
| 416 | 20230727 | 134900 | 47463377000 | 207000 | 206000 | 207000 | 206000 | 135 |
| 417 | 20230727 | 134800 | 47435504000 | 206500 | 206000 | 206500 | 206000 | 104 |
| 418 | 20230727 | 134700 | 47414050000 | 206000 | 206000 | 206500 | 206000 | 244 |
| 419 | 20230727 | 134600 | 47363775000 | 206500 | 206500 | 206500 | 206000 | 211 |
| 420 | 20230727 | 134500 | 47320255000 | 205500 | 205500 | 206500 | 205500 | 591 |
| 421 | 20230727 | 134400 | 47198565500 | 205500 | 206500 | 206500 | 205500 | 252 |
| 422 | 20230727 | 134300 | 47146679000 | 206500 | 205500 | 206500 | 205500 | 179 |
| 423 | 20230727 | 134200 | 47109836000 | 206000 | 205500 | 206500 | 205500 | 93 |
| 424 | 20230727 | 134100 | 47090686500 | 205500 | 205500 | 206000 | 205000 | 454 |
| 425 | 20230727 | 134000 | 46997338500 | 206000 | 205500 | 206500 | 205500 | 96 |
| 426 | 20230727 | 133900 | 46977592000 | 205500 | 206000 | 206000 | 205500 | 130 |
| 427 | 20230727 | 133800 | 46950858500 | 206000 | 206000 | 206500 | 206000 | 368 |
| 428 | 20230727 | 133700 | 46874976000 | 206500 | 207500 | 207500 | 206000 | 359 |
| 429 | 20230727 | 133600 | 46800784000 | 207500 | 207500 | 209000 | 206500 | 711 |
| 430 | 20230727 | 133500 | 46653206000 | 207500 | 208500 | 209000 | 207500 | 1342 |
| 431 | 20230727 | 133400 | 46373867500 | 208500 | 207500 | 208500 | 207000 | 636 |
| 432 | 20230727 | 133300 | 46241695500 | 207500 | 207500 | 208000 | 207000 | 153 |
| 433 | 20230727 | 133200 | 46209956000 | 207500 | 207500 | 207500 | 207000 | 162 |
| 434 | 20230727 | 133100 | 46176376500 | 207000 | 206000 | 207500 | 206000 | 416 |
| 435 | 20230727 | 133000 | 46090379500 | 206000 | 206000 | 206500 | 206000 | 101 |
| 436 | 20230727 | 132900 | 46069543500 | 206000 | 206000 | 207000 | 206000 | 228 |
| 437 | 20230727 | 132800 | 46022522000 | 206000 | 206500 | 207000 | 206000 | 747 |
| 438 | 20230727 | 132700 | 45868298000 | 207000 | 207500 | 207500 | 206500 | 203 |
| 439 | 20230727 | 132600 | 45826302500 | 207000 | 206500 | 208000 | 206500 | 539 |
| 440 | 20230727 | 132500 | 45714575000 | 206500 | 207000 | 207000 | 206500 | 247 |
| 441 | 20230727 | 132400 | 45663478500 | 206500 | 206500 | 206500 | 205500 | 308 |
| 442 | 20230727 | 132300 | 45599917000 | 206500 | 206000 | 206500 | 206000 | 170 |
| 443 | 20230727 | 132200 | 45564867500 | 207000 | 207000 | 207500 | 206500 | 148 |
| 444 | 20230727 | 132100 | 45534288500 | 207500 | 205500 | 207500 | 205500 | 725 |
| 445 | 20230727 | 132000 | 45384799000 | 205500 | 205000 | 206000 | 204000 | 223 |
| 446 | 20230727 | 131900 | 45339033000 | 205000 | 205000 | 205500 | 205000 | 277 |
| 447 | 20230727 | 131800 | 45282182500 | 205000 | 204000 | 205500 | 203500 | 985 |
| 448 | 20230727 | 131700 | 45080379000 | 203500 | 203500 | 204000 | 203000 | 534 |
| 449 | 20230727 | 131600 | 44971791000 | 203500 | 203000 | 204000 | 203000 | 639 |
| 450 | 20230727 | 131500 | 44841830500 | 203000 | 203000 | 203000 | 203000 | 125 |
| 451 | 20230727 | 131400 | 44816455500 | 204000 | 203500 | 204000 | 202500 | 398 |
| 452 | 20230727 | 131300 | 44735604000 | 204000 | 204000 | 204500 | 202000 | 366 |
| 453 | 20230727 | 131200 | 44660943000 | 204000 | 202500 | 204000 | 202000 | 904 |
| 454 | 20230727 | 131100 | 44477604500 | 202000 | 203500 | 204000 | 202000 | 342 |
| 455 | 20230727 | 131000 | 44408226500 | 203500 | 203500 | 205000 | 203000 | 408 |
| 456 | 20230727 | 130900 | 44325020000 | 203500 | 203000 | 204000 | 202500 | 483 |
| 457 | 20230727 | 130800 | 44226933000 | 203000 | 203000 | 203500 | 202000 | 802 |
| 458 | 20230727 | 130700 | 44064521500 | 203000 | 202000 | 204000 | 202000 | 923 |
| 459 | 20230727 | 130600 | 43877342500 | 202000 | 202500 | 203000 | 202000 | 355 |
| 460 | 20230727 | 130500 | 43805482000 | 202500 | 203500 | 203500 | 202000 | 615 |
| 461 | 20230727 | 130400 | 43680777000 | 203500 | 203500 | 204000 | 203500 | 238 |
| 462 | 20230727 | 130300 | 43632308500 | 204000 | 204500 | 204500 | 204000 | 282 |
| 463 | 20230727 | 130200 | 43574765000 | 203500 | 205500 | 205500 | 202500 | 829 |
| 464 | 20230727 | 130100 | 43405613500 | 205000 | 205000 | 205500 | 205000 | 140 |
| 465 | 20230727 | 130000 | 43376891500 | 205500 | 205000 | 205500 | 204500 | 284 |
| 466 | 20230727 | 125900 | 43318713000 | 205000 | 205500 | 205500 | 204500 | 291 |
| 467 | 20230727 | 125800 | 43259032500 | 205500 | 205000 | 205500 | 205000 | 184 |
| 468 | 20230727 | 125700 | 43221231000 | 205500 | 205500 | 205500 | 205000 | 94 |
| 469 | 20230727 | 125600 | 43201923000 | 205500 | 204500 | 205500 | 204500 | 347 |
| 470 | 20230727 | 125500 | 43130749000 | 205000 | 205000 | 205500 | 204000 | 305 |
| 471 | 20230727 | 125400 | 43068225500 | 204000 | 204000 | 205000 | 203500 | 649 |
| 472 | 20230727 | 125300 | 42935385000 | 204000 | 204000 | 204000 | 203000 | 652 |
| 473 | 20230727 | 125200 | 42802634500 | 204000 | 204000 | 204500 | 203000 | 622 |
| 474 | 20230727 | 125100 | 42676135000 | 204000 | 204000 | 204500 | 203500 | 754 |
| 475 | 20230727 | 125000 | 42522349000 | 204000 | 205000 | 205500 | 204000 | 499 |
| 476 | 20230727 | 124900 | 42420324500 | 205000 | 205500 | 205500 | 205000 | 380 |
| 477 | 20230727 | 124800 | 42342374000 | 205500 | 205000 | 206000 | 205000 | 220 |
| 478 | 20230727 | 124700 | 42297235500 | 205000 | 206000 | 206000 | 205000 | 361 |
| 479 | 20230727 | 124600 | 42223108000 | 205500 | 206000 | 206000 | 205500 | 264 |
| 480 | 20230727 | 124500 | 42168819000 | 205500 | 205500 | 206000 | 205000 | 170 |
| 481 | 20230727 | 124400 | 42133905000 | 205500 | 206500 | 206500 | 205000 | 416 |
| 482 | 20230727 | 124300 | 42048298000 | 206500 | 208000 | 208000 | 206500 | 574 |
| 483 | 20230727 | 124200 | 41929225500 | 208000 | 208500 | 208500 | 208000 | 122 |
| 484 | 20230727 | 124100 | 41903833500 | 208500 | 209000 | 209000 | 208000 | 376 |
| 485 | 20230727 | 124000 | 41825440000 | 209000 | 209500 | 210000 | 208500 | 481 |
| 486 | 20230727 | 123900 | 41724724500 | 209500 | 209000 | 209500 | 209000 | 228 |
| 487 | 20230727 | 123800 | 41677068000 | 209000 | 208500 | 209000 | 208500 | 769 |
| 488 | 20230727 | 123700 | 41516690000 | 208500 | 208500 | 209500 | 208500 | 281 |
| 489 | 20230727 | 123600 | 41458026000 | 208000 | 208500 | 209000 | 208000 | 298 |
| 490 | 20230727 | 123500 | 41395992000 | 208500 | 207500 | 208500 | 207000 | 206 |
| 491 | 20230727 | 123400 | 41353149500 | 208000 | 207500 | 208000 | 206500 | 151 |
| 492 | 20230727 | 123300 | 41321834000 | 207500 | 206500 | 208000 | 206500 | 265 |
| 493 | 20230727 | 123200 | 41266948500 | 206500 | 206500 | 207000 | 205000 | 756 |
| 494 | 20230727 | 123100 | 41111138500 | 206500 | 206500 | 207500 | 205500 | 408 |
| 495 | 20230727 | 123000 | 41026890500 | 206500 | 204500 | 206500 | 204500 | 755 |
| 496 | 20230727 | 122900 | 40871805000 | 205000 | 205500 | 205500 | 204500 | 248 |
| 497 | 20230727 | 122800 | 40820924000 | 206000 | 206500 | 206500 | 206000 | 570 |
| 498 | 20230727 | 122700 | 40703482500 | 206500 | 206500 | 207000 | 206000 | 129 |
| 499 | 20230727 | 122600 | 40676844000 | 206000 | 206000 | 207000 | 205500 | 297 |
| 500 | 20230727 | 122500 | 40615622000 | 206000 | 208000 | 208500 | 206000 | 529 |
| 501 | 20230727 | 122400 | 40505932000 | 208000 | 208000 | 208000 | 207000 | 249 |
| 502 | 20230727 | 122300 | 40454203500 | 207000 | 206500 | 207500 | 206000 | 665 |
| 503 | 20230727 | 122200 | 40316907500 | 206500 | 206000 | 206500 | 205000 | 569 |
| 504 | 20230727 | 122100 | 40199586000 | 205000 | 204500 | 206500 | 204500 | 811 |
| 505 | 20230727 | 122000 | 40033224500 | 204500 | 203000 | 205000 | 203000 | 253 |
| 506 | 20230727 | 121900 | 39981637000 | 203000 | 204000 | 204500 | 203000 | 635 |
| 507 | 20230727 | 121800 | 39852148500 | 204000 | 203500 | 205000 | 203500 | 481 |
| 508 | 20230727 | 121700 | 39753931000 | 204000 | 203500 | 204000 | 203000 | 587 |
| 509 | 20230727 | 121600 | 39634597500 | 203500 | 202500 | 204000 | 202000 | 482 |
| 510 | 20230727 | 121500 | 39536805000 | 202500 | 202000 | 203500 | 201000 | 2153 |
| 511 | 20230727 | 121400 | 39101363500 | 202000 | 202000 | 203000 | 201500 | 293 |
| 512 | 20230727 | 121300 | 39042080000 | 202000 | 202000 | 202500 | 201500 | 863 |
| 513 | 20230727 | 121200 | 38867800500 | 202000 | 202500 | 203000 | 201500 | 1899 |
| 514 | 20230727 | 121100 | 38483983000 | 202500 | 203500 | 203500 | 202000 | 573 |
| 515 | 20230727 | 121000 | 38367906500 | 203500 | 204500 | 205500 | 203000 | 1649 |
| 516 | 20230727 | 120900 | 38030719000 | 204000 | 204000 | 204500 | 202000 | 1691 |
| 517 | 20230727 | 120800 | 37686969000 | 204000 | 204000 | 205000 | 203500 | 349 |
| 518 | 20230727 | 120700 | 37615697500 | 204000 | 204000 | 205000 | 203500 | 395 |
| 519 | 20230727 | 120600 | 37534997000 | 204000 | 204500 | 205500 | 204000 | 328 |
| 520 | 20230727 | 120500 | 37467999500 | 204500 | 205000 | 206000 | 204500 | 302 |
| 521 | 20230727 | 120400 | 37406113500 | 205500 | 205500 | 206000 | 205000 | 348 |
| 522 | 20230727 | 120300 | 37334601500 | 205000 | 205500 | 206500 | 205000 | 382 |
| 523 | 20230727 | 120200 | 37256031500 | 205500 | 205000 | 206500 | 202000 | 721 |
| 524 | 20230727 | 120100 | 37108827000 | 203000 | 205000 | 207000 | 202000 | 3780 |
| 525 | 20230727 | 120000 | 36337540000 | 205000 | 204500 | 205500 | 204000 | 968 |
| 526 | 20230727 | 115900 | 36139221000 | 204500 | 205000 | 205500 | 204500 | 658 |
| 527 | 20230727 | 115800 | 36004535000 | 206000 | 205500 | 206000 | 205000 | 2143 |
| 528 | 20230727 | 115700 | 35565112000 | 205500 | 206000 | 207000 | 205500 | 235 |
| 529 | 20230727 | 115600 | 35516707000 | 206000 | 208000 | 208000 | 205500 | 1224 |
| 530 | 20230727 | 115500 | 35264123500 | 208000 | 208000 | 208500 | 208000 | 374 |
| 531 | 20230727 | 115400 | 35186323500 | 208000 | 208500 | 208500 | 208000 | 272 |
| 532 | 20230727 | 115300 | 35129719000 | 208500 | 208500 | 209000 | 208000 | 48 |
| 533 | 20230727 | 115200 | 35119708000 | 208500 | 209000 | 209000 | 208000 | 178 |
| 534 | 20230727 | 115100 | 35082526000 | 208500 | 209000 | 209000 | 208000 | 187 |
| 535 | 20230727 | 115000 | 35043545500 | 209000 | 208500 | 209000 | 208000 | 235 |
| 536 | 20230727 | 114900 | 34994487500 | 208500 | 208500 | 209000 | 208000 | 348 |
| 537 | 20230727 | 114800 | 34922041000 | 208500 | 209000 | 209500 | 208500 | 247 |
| 538 | 20230727 | 114700 | 34870420000 | 209000 | 209000 | 209500 | 209000 | 288 |
| 539 | 20230727 | 114600 | 34810220000 | 209000 | 208500 | 209000 | 208000 | 111 |
| 540 | 20230727 | 114500 | 34787037500 | 208000 | 209000 | 209000 | 207500 | 71 |
| 541 | 20230727 | 114400 | 34772248000 | 209000 | 207500 | 209000 | 206500 | 860 |
| 542 | 20230727 | 114300 | 34593919000 | 206500 | 206500 | 207500 | 206000 | 479 |
| 543 | 20230727 | 114200 | 34494886500 | 206500 | 207000 | 207000 | 206500 | 133 |
| 544 | 20230727 | 114100 | 34467397500 | 207000 | 207000 | 207000 | 206500 | 432 |
| 545 | 20230727 | 114000 | 34378158500 | 206500 | 207000 | 207000 | 206500 | 558 |
| 546 | 20230727 | 113900 | 34262773500 | 206000 | 207500 | 207500 | 205500 | 579 |
| 547 | 20230727 | 113800 | 34143305500 | 207500 | 209000 | 209000 | 207500 | 176 |
| 548 | 20230727 | 113700 | 34106751500 | 209000 | 207000 | 209000 | 206500 | 906 |
| 549 | 20230727 | 113600 | 33918596000 | 207500 | 208500 | 208500 | 207000 | 257 |
| 550 | 20230727 | 113500 | 33865261500 | 208000 | 208000 | 208500 | 207500 | 172 |
| 551 | 20230727 | 113400 | 33829488500 | 208000 | 207500 | 208000 | 207000 | 189 |
| 552 | 20230727 | 113300 | 33790237500 | 207500 | 207500 | 208000 | 206500 | 261 |
| 553 | 20230727 | 113200 | 33736093500 | 207500 | 207000 | 207500 | 205500 | 617 |
| 554 | 20230727 | 113100 | 33608832500 | 206000 | 207500 | 208000 | 206000 | 636 |
| 555 | 20230727 | 113000 | 33477245000 | 208500 | 206500 | 208500 | 206500 | 409 |
| 556 | 20230727 | 112900 | 33392200500 | 206500 | 206000 | 207500 | 206000 | 729 |
| 557 | 20230727 | 112800 | 33241658000 | 206500 | 206500 | 207000 | 206000 | 703 |
| 558 | 20230727 | 112700 | 33096443000 | 207000 | 207500 | 208000 | 206500 | 944 |
| 559 | 20230727 | 112600 | 32900610500 | 207500 | 207000 | 208500 | 207000 | 313 |
| 560 | 20230727 | 112500 | 32835627500 | 206500 | 205500 | 207500 | 205500 | 765 |
| 561 | 20230727 | 112400 | 32677596000 | 205500 | 206000 | 206500 | 205000 | 2300 |
| 562 | 20230727 | 112300 | 32204973500 | 206000 | 207000 | 207500 | 206000 | 816 |
| 563 | 20230727 | 112200 | 32036336500 | 207500 | 207000 | 207500 | 207000 | 195 |
| 564 | 20230727 | 112100 | 31995933000 | 207000 | 208000 | 208500 | 207000 | 391 |
| 565 | 20230727 | 112000 | 31914861500 | 208500 | 210000 | 210000 | 208500 | 336 |
| 566 | 20230727 | 111900 | 31844624000 | 209500 | 210000 | 210000 | 209500 | 192 |
| 567 | 20230727 | 111800 | 31804383500 | 209500 | 208500 | 209500 | 207000 | 741 |
| 568 | 20230727 | 111700 | 31649758500 | 207000 | 207000 | 208500 | 207000 | 467 |
| 569 | 20230727 | 111600 | 31552884500 | 207000 | 207000 | 209000 | 207000 | 727 |
| 570 | 20230727 | 111500 | 31401789500 | 207500 | 207500 | 208000 | 207000 | 1215 |
| 571 | 20230727 | 111400 | 31149814000 | 208000 | 209500 | 209500 | 208000 | 1093 |
| 572 | 20230727 | 111300 | 30921987500 | 209500 | 210500 | 210500 | 209500 | 1938 |
| 573 | 20230727 | 111200 | 30515089500 | 210500 | 210500 | 211000 | 210000 | 620 |
| 574 | 20230727 | 111100 | 30384590500 | 210500 | 210500 | 211000 | 210000 | 1242 |
| 575 | 20230727 | 111000 | 30123135500 | 210500 | 211000 | 211500 | 210500 | 207 |
| 576 | 20230727 | 110900 | 30079508000 | 211000 | 211000 | 211500 | 211000 | 325 |
| 577 | 20230727 | 110800 | 30010932500 | 211000 | 211500 | 211500 | 211000 | 270 |
| 578 | 20230727 | 110700 | 29953921500 | 211000 | 212000 | 212000 | 211000 | 166 |
| 579 | 20230727 | 110600 | 29918812500 | 212000 | 212500 | 212500 | 212000 | 146 |
| 580 | 20230727 | 110500 | 29887835000 | 212500 | 213000 | 213500 | 212500 | 183 |
| 581 | 20230727 | 110400 | 29848836500 | 213500 | 213000 | 213500 | 213000 | 87 |
| 582 | 20230727 | 110300 | 29830294000 | 213500 | 213000 | 213500 | 212500 | 163 |
| 583 | 20230727 | 110200 | 29795557000 | 213000 | 212500 | 213500 | 212000 | 139 |
| 584 | 20230727 | 110100 | 29765993500 | 211500 | 211000 | 213000 | 211000 | 534 |
| 585 | 20230727 | 110000 | 29652475500 | 211000 | 210500 | 211500 | 210500 | 330 |
| 586 | 20230727 | 105900 | 29582741500 | 210500 | 211000 | 211500 | 210500 | 285 |
| 587 | 20230727 | 105800 | 29522645500 | 211000 | 211500 | 211500 | 211000 | 124 |
| 588 | 20230727 | 105700 | 29496477000 | 212000 | 211500 | 212000 | 211000 | 574 |
| 589 | 20230727 | 105600 | 29375286000 | 211500 | 211000 | 212000 | 211000 | 311 |
| 590 | 20230727 | 105500 | 29309613500 | 211000 | 212000 | 212000 | 211000 | 481 |
| 591 | 20230727 | 105400 | 29207889000 | 211500 | 212000 | 212500 | 211500 | 569 |
| 592 | 20230727 | 105300 | 29087277000 | 212000 | 212500 | 213000 | 212000 | 128 |
| 593 | 20230727 | 105200 | 29060095500 | 212500 | 213000 | 213000 | 212000 | 163 |
| 594 | 20230727 | 105100 | 29025466500 | 213500 | 213500 | 213500 | 212000 | 205 |
| 595 | 20230727 | 105000 | 28981825000 | 213500 | 214000 | 214000 | 213000 | 101 |
| 596 | 20230727 | 104900 | 28960278500 | 213000 | 211500 | 214000 | 211500 | 309 |
| 597 | 20230727 | 104800 | 28894546500 | 213000 | 211500 | 213000 | 211000 | 804 |
| 598 | 20230727 | 104700 | 28724205500 | 211500 | 212500 | 212500 | 211500 | 446 |
| 599 | 20230727 | 104600 | 28629708500 | 212500 | 212500 | 213000 | 212500 | 375 |
| 600 | 20230727 | 104500 | 28549972000 | 213000 | 212000 | 213500 | 212000 | 659 |
| 601 | 20230727 | 104400 | 28409878500 | 212500 | 213000 | 213000 | 212000 | 294 |
| 602 | 20230727 | 104300 | 28347325000 | 213000 | 213500 | 213500 | 212500 | 375 |
| 603 | 20230727 | 104200 | 28267421500 | 213500 | 214000 | 214500 | 213500 | 201 |
| 604 | 20230727 | 104100 | 28224456000 | 214000 | 214000 | 214500 | 214000 | 247 |
| 605 | 20230727 | 104000 | 28171585000 | 214500 | 214000 | 214500 | 214000 | 370 |
| 606 | 20230727 | 103900 | 28092398000 | 214000 | 214500 | 214500 | 214000 | 95 |
| 607 | 20230727 | 103800 | 28072042500 | 214000 | 215000 | 215000 | 214000 | 330 |
| 608 | 20230727 | 103700 | 28001413500 | 215000 | 214000 | 215000 | 213500 | 282 |
| 609 | 20230727 | 103600 | 27940986000 | 214000 | 214500 | 215000 | 214000 | 121 |
| 610 | 20230727 | 103500 | 27915080000 | 214500 | 214500 | 215000 | 214000 | 303 |
| 611 | 20230727 | 103400 | 27850091500 | 214500 | 214500 | 215000 | 214500 | 122 |
| 612 | 20230727 | 103300 | 27823918500 | 214000 | 214000 | 215000 | 214000 | 158 |
| 613 | 20230727 | 103200 | 27790100000 | 214500 | 214500 | 215000 | 214000 | 161 |
| 614 | 20230727 | 103100 | 27755576000 | 214500 | 213500 | 215000 | 213500 | 351 |
| 615 | 20230727 | 103000 | 27680537000 | 213500 | 213500 | 213500 | 212000 | 241 |
| 616 | 20230727 | 102900 | 27629240000 | 213500 | 213500 | 214500 | 213000 | 769 |
| 617 | 20230727 | 102800 | 27464981000 | 213000 | 212500 | 213500 | 211500 | 287 |
| 618 | 20230727 | 102700 | 27403952000 | 212000 | 213000 | 213000 | 212000 | 543 |
| 619 | 20230727 | 102600 | 27288721500 | 213000 | 213000 | 214000 | 212500 | 222 |
| 620 | 20230727 | 102500 | 27241423000 | 213000 | 213000 | 213000 | 212000 | 488 |
| 621 | 20230727 | 102400 | 27137703000 | 213000 | 213500 | 213500 | 213000 | 383 |
| 622 | 20230727 | 102300 | 27056021500 | 213500 | 214500 | 214500 | 213500 | 421 |
| 623 | 20230727 | 102200 | 26965891000 | 214000 | 215000 | 215000 | 214000 | 384 |
| 624 | 20230727 | 102100 | 26883619500 | 215500 | 214000 | 215500 | 212500 | 656 |
| 625 | 20230727 | 102000 | 26743109000 | 212500 | 212500 | 213500 | 212000 | 1129 |
| 626 | 20230727 | 101900 | 26502813500 | 212500 | 214000 | 214000 | 212500 | 910 |
| 627 | 20230727 | 101800 | 26308692000 | 214000 | 214500 | 215500 | 214000 | 213 |
| 628 | 20230727 | 101700 | 26263068500 | 214500 | 215000 | 215500 | 214000 | 406 |
| 629 | 20230727 | 101600 | 26175928500 | 215000 | 215500 | 215500 | 215000 | 319 |
| 630 | 20230727 | 101500 | 26107316000 | 215000 | 215500 | 216500 | 215000 | 802 |
| 631 | 20230727 | 101400 | 25934452500 | 215500 | 215000 | 216000 | 214000 | 872 |
| 632 | 20230727 | 101300 | 25747215500 | 214500 | 215500 | 215500 | 214500 | 953 |
| 633 | 20230727 | 101200 | 25542390000 | 215500 | 216500 | 217000 | 215000 | 1946 |
| 634 | 20230727 | 101100 | 25122256500 | 216500 | 216500 | 217500 | 216000 | 693 |
| 635 | 20230727 | 101000 | 24972305000 | 216500 | 216500 | 217500 | 216000 | 409 |
| 636 | 20230727 | 100900 | 24883827500 | 216500 | 217000 | 217500 | 216000 | 1008 |
| 637 | 20230727 | 100800 | 24665243000 | 217500 | 219000 | 219000 | 217000 | 1224 |
| 638 | 20230727 | 100700 | 24398590500 | 219000 | 219500 | 220000 | 219000 | 626 |
| 639 | 20230727 | 100600 | 24261308500 | 219500 | 220000 | 220000 | 219500 | 282 |
| 640 | 20230727 | 100500 | 24199357500 | 220000 | 221000 | 222000 | 220000 | 1124 |
| 641 | 20230727 | 100400 | 23950939500 | 221500 | 220500 | 221500 | 220500 | 268 |
| 642 | 20230727 | 100300 | 23891725000 | 220500 | 219000 | 220500 | 219000 | 714 |
| 643 | 20230727 | 100200 | 23734697500 | 219000 | 220000 | 220000 | 218000 | 417 |
| 644 | 20230727 | 100100 | 23643383500 | 219500 | 219000 | 220000 | 218000 | 424 |
| 645 | 20230727 | 100000 | 23550508000 | 218000 | 219000 | 219500 | 218000 | 611 |
| 646 | 20230727 | 095900 | 23417035000 | 218500 | 219500 | 220000 | 218500 | 740 |
| 647 | 20230727 | 095800 | 23254923000 | 219500 | 218000 | 220000 | 218000 | 1888 |
| 648 | 20230727 | 095700 | 22841386500 | 219000 | 220000 | 220500 | 218000 | 1252 |
| 649 | 20230727 | 095600 | 22567281000 | 220000 | 219000 | 220000 | 219000 | 293 |
| 650 | 20230727 | 095500 | 22502927000 | 219500 | 220000 | 220000 | 219000 | 427 |
| 651 | 20230727 | 095400 | 22409269500 | 220500 | 220500 | 221000 | 219500 | 696 |
| 652 | 20230727 | 095300 | 22256079000 | 220500 | 221000 | 221000 | 219500 | 472 |
| 653 | 20230727 | 095200 | 22152217000 | 219000 | 220000 | 221500 | 219000 | 904 |
| 654 | 20230727 | 095100 | 21953272500 | 220000 | 218000 | 220000 | 218000 | 309 |
| 655 | 20230727 | 095000 | 21885540000 | 218500 | 219500 | 220500 | 217500 | 508 |
| 656 | 20230727 | 094900 | 21774498000 | 221000 | 220000 | 221500 | 219500 | 472 |
| 657 | 20230727 | 094800 | 21670435500 | 220500 | 222500 | 223000 | 219500 | 1846 |
| 658 | 20230727 | 094700 | 21261942500 | 222000 | 222000 | 222500 | 221000 | 701 |
| 659 | 20230727 | 094600 | 21106535000 | 222500 | 221500 | 223000 | 220000 | 651 |
| 660 | 20230727 | 094500 | 20961993500 | 221500 | 219000 | 221500 | 219000 | 1050 |
| 661 | 20230727 | 094400 | 20730926000 | 219000 | 218500 | 219500 | 217000 | 792 |
| 662 | 20230727 | 094300 | 20557841000 | 217500 | 217000 | 218500 | 217000 | 450 |
| 663 | 20230727 | 094200 | 20459856000 | 217500 | 217500 | 217500 | 216000 | 1128 |
| 664 | 20230727 | 094100 | 20215104000 | 217000 | 216500 | 218000 | 216500 | 304 |
| 665 | 20230727 | 094000 | 20149073000 | 217000 | 215000 | 217000 | 215000 | 1310 |
| 666 | 20230727 | 093900 | 19865942500 | 215500 | 216000 | 216500 | 215000 | 930 |
| 667 | 20230727 | 093800 | 19665354500 | 216000 | 217000 | 217500 | 216000 | 674 |
| 668 | 20230727 | 093700 | 19519405000 | 216500 | 219500 | 220000 | 216500 | 2307 |
| 669 | 20230727 | 093600 | 19015957500 | 219500 | 219500 | 219500 | 219500 | 0 |
| 670 | 20230727 | 093500 | 19015957500 | 219500 | 219000 | 219500 | 218500 | 405 |
| 671 | 20230727 | 093400 | 18927181500 | 219000 | 218500 | 219500 | 217000 | 1070 |
| 672 | 20230727 | 093300 | 18693441000 | 218500 | 218000 | 219000 | 217500 | 1495 |
| 673 | 20230727 | 093200 | 18366795500 | 217500 | 218000 | 219000 | 217000 | 2052 |
| 674 | 20230727 | 093100 | 17920318000 | 219000 | 216000 | 219500 | 215000 | 896 |
| 675 | 20230727 | 093000 | 17725553000 | 216000 | 217000 | 217000 | 214000 | 1156 |
| 676 | 20230727 | 092900 | 17476862000 | 217000 | 216000 | 217000 | 214500 | 648 |
| 677 | 20230727 | 092800 | 17337004500 | 216000 | 215000 | 216500 | 213500 | 611 |
| 678 | 20230727 | 092700 | 17205705500 | 215500 | 213000 | 218000 | 213000 | 1365 |
| 679 | 20230727 | 092600 | 16911972500 | 212500 | 212000 | 214500 | 212000 | 1157 |
| 680 | 20230727 | 092500 | 16665350500 | 212500 | 213000 | 213500 | 212500 | 960 |
| 681 | 20230727 | 092400 | 16460910000 | 213500 | 210500 | 213500 | 210500 | 2098 |
| 682 | 20230727 | 092300 | 16015648500 | 210500 | 209500 | 211500 | 209000 | 1130 |
| 683 | 20230727 | 092200 | 15778033000 | 209500 | 211000 | 212000 | 209000 | 912 |
| 684 | 20230727 | 092100 | 15585774000 | 211500 | 209500 | 211500 | 208500 | 920 |
| 685 | 20230727 | 092000 | 15392344500 | 209000 | 207000 | 210500 | 207000 | 3313 |
| 686 | 20230727 | 091900 | 14701501000 | 208000 | 210000 | 211000 | 207000 | 2235 |
| 687 | 20230727 | 091800 | 14234607000 | 210500 | 209000 | 213000 | 209000 | 1632 |
| 688 | 20230727 | 091700 | 13889839000 | 209000 | 212000 | 212000 | 209000 | 2134 |
| 689 | 20230727 | 091600 | 13441687500 | 211000 | 212000 | 214500 | 210000 | 1549 |
| 690 | 20230727 | 091500 | 13113071500 | 212000 | 216000 | 216000 | 210000 | 2704 |
| 691 | 20230727 | 091400 | 12536898000 | 215500 | 211500 | 215500 | 211000 | 1984 |
| 692 | 20230727 | 091300 | 12114745500 | 212000 | 212000 | 213000 | 210000 | 2525 |
| 693 | 20230727 | 091200 | 11581449500 | 212000 | 210500 | 212500 | 210500 | 2455 |
| 694 | 20230727 | 091100 | 11062723000 | 210500 | 206000 | 211500 | 205000 | 3798 |
| 695 | 20230727 | 091000 | 10272348000 | 205500 | 200000 | 205500 | 200000 | 9062 |
| 696 | 20230727 | 090900 | 8450378500 | 200500 | 200500 | 200500 | 200500 | 0 |
| 697 | 20230727 | 090800 | 8450378500 | 200500 | 202500 | 203000 | 200500 | 4058 |
| 698 | 20230727 | 090700 | 7632457000 | 202500 | 205500 | 206500 | 202500 | 4068 |
| 699 | 20230727 | 090600 | 6801790000 | 205500 | 204000 | 208000 | 203000 | 3407 |
| 700 | 20230727 | 090500 | 6100901500 | 204500 | 210000 | 210000 | 202500 | 6515 |
| 701 | 20230727 | 090400 | 4763321500 | 210000 | 211000 | 212500 | 209000 | 3717 |
| 702 | 20230727 | 090300 | 3979784000 | 212000 | 219000 | 219500 | 210500 | 4757 |
| 703 | 20230727 | 090200 | 2956133500 | 217500 | 217500 | 219500 | 216500 | 2309 |
| 704 | 20230727 | 090100 | 2453824500 | 217500 | 221000 | 221000 | 214000 | 4906 |
| 705 | 20230727 | 090000 | 1389669500 | 220500 | 222500 | 223000 | 220500 | 5304 |