34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 3 | 20230727 | 185000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 4 | 20230727 | 184900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 5 | 20230727 | 184800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 6 | 20230727 | 184700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 7 | 20230727 | 184600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 8 | 20230727 | 184500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 9 | 20230727 | 184400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 10 | 20230727 | 184300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 11 | 20230727 | 184200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 12 | 20230727 | 184100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 13 | 20230727 | 184000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 14 | 20230727 | 183900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 15 | 20230727 | 183800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 16 | 20230727 | 183700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 17 | 20230727 | 183600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 18 | 20230727 | 183500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 19 | 20230727 | 183400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 20 | 20230727 | 183300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 21 | 20230727 | 183200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 22 | 20230727 | 183100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 23 | 20230727 | 183000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 24 | 20230727 | 182900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 25 | 20230727 | 182800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 26 | 20230727 | 182700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 27 | 20230727 | 182600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 28 | 20230727 | 182500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 29 | 20230727 | 182400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 30 | 20230727 | 182300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 31 | 20230727 | 182200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 32 | 20230727 | 182100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 33 | 20230727 | 182000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 34 | 20230727 | 181900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 35 | 20230727 | 181800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 36 | 20230727 | 181700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 37 | 20230727 | 181600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 38 | 20230727 | 181500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 39 | 20230727 | 181400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 40 | 20230727 | 181300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 41 | 20230727 | 181200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 42 | 20230727 | 181100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 43 | 20230727 | 181000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 44 | 20230727 | 180900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 45 | 20230727 | 180800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 46 | 20230727 | 180700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 47 | 20230727 | 180600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 48 | 20230727 | 180500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 49 | 20230727 | 180400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 50 | 20230727 | 180300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 51 | 20230727 | 180200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 52 | 20230727 | 180100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 53 | 20230727 | 180000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 54 | 20230727 | 175900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 55 | 20230727 | 175800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 56 | 20230727 | 175700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 57 | 20230727 | 175600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 58 | 20230727 | 175500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 59 | 20230727 | 175400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 60 | 20230727 | 175300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 61 | 20230727 | 175200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 62 | 20230727 | 175100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 63 | 20230727 | 175000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 64 | 20230727 | 174900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 65 | 20230727 | 174800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 66 | 20230727 | 174700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 67 | 20230727 | 174600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 68 | 20230727 | 174500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 69 | 20230727 | 174400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 70 | 20230727 | 174300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 71 | 20230727 | 174200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 72 | 20230727 | 174100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 73 | 20230727 | 174000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 74 | 20230727 | 173900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 75 | 20230727 | 173800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 76 | 20230727 | 173700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 77 | 20230727 | 173600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 78 | 20230727 | 173500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 79 | 20230727 | 173400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 80 | 20230727 | 173300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 81 | 20230727 | 173200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 82 | 20230727 | 173100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 83 | 20230727 | 173000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 84 | 20230727 | 172900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 85 | 20230727 | 172800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 86 | 20230727 | 172700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 87 | 20230727 | 172600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 88 | 20230727 | 172500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 89 | 20230727 | 172400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 90 | 20230727 | 172300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 91 | 20230727 | 172200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 92 | 20230727 | 172100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 93 | 20230727 | 172000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 94 | 20230727 | 171900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 95 | 20230727 | 171800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 96 | 20230727 | 171700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 97 | 20230727 | 171600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 98 | 20230727 | 171500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 99 | 20230727 | 171400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 100 | 20230727 | 171300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 101 | 20230727 | 171200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 102 | 20230727 | 171100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 103 | 20230727 | 171000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 104 | 20230727 | 170900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 105 | 20230727 | 170800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 106 | 20230727 | 170700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 107 | 20230727 | 170600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 108 | 20230727 | 170500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 109 | 20230727 | 170400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 110 | 20230727 | 170300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 111 | 20230727 | 170200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 112 | 20230727 | 170100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 113 | 20230727 | 170000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 114 | 20230727 | 165900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 115 | 20230727 | 165800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 116 | 20230727 | 165700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 117 | 20230727 | 165600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 118 | 20230727 | 165500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 119 | 20230727 | 165400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 120 | 20230727 | 165300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 121 | 20230727 | 165200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 122 | 20230727 | 165100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 123 | 20230727 | 165000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 124 | 20230727 | 164900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 125 | 20230727 | 164800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 126 | 20230727 | 164700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 127 | 20230727 | 164600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 128 | 20230727 | 164500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 129 | 20230727 | 164400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 130 | 20230727 | 164300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 131 | 20230727 | 164200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 132 | 20230727 | 164100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 133 | 20230727 | 164000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 134 | 20230727 | 163900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 135 | 20230727 | 163800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 136 | 20230727 | 163700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 137 | 20230727 | 163600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 138 | 20230727 | 163500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 139 | 20230727 | 163400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 140 | 20230727 | 163300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 141 | 20230727 | 163200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 142 | 20230727 | 163100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 143 | 20230727 | 163000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 144 | 20230727 | 162900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 145 | 20230727 | 162800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 146 | 20230727 | 162700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 147 | 20230727 | 162600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 148 | 20230727 | 162500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 149 | 20230727 | 162400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 150 | 20230727 | 162300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 151 | 20230727 | 162200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 152 | 20230727 | 162100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 153 | 20230727 | 162000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 154 | 20230727 | 161900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 155 | 20230727 | 161800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 156 | 20230727 | 161700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 157 | 20230727 | 161600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 158 | 20230727 | 161500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 159 | 20230727 | 161400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 160 | 20230727 | 161300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 161 | 20230727 | 161200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 162 | 20230727 | 161100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 163 | 20230727 | 161000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 164 | 20230727 | 160900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 165 | 20230727 | 160800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 166 | 20230727 | 160700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 167 | 20230727 | 160600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 168 | 20230727 | 160500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 169 | 20230727 | 160400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 170 | 20230727 | 160300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 171 | 20230727 | 160200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 172 | 20230727 | 160100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 173 | 20230727 | 160000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 174 | 20230727 | 155900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 175 | 20230727 | 155800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 176 | 20230727 | 155700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 177 | 20230727 | 155600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 178 | 20230727 | 155500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 179 | 20230727 | 155400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 180 | 20230727 | 155300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 181 | 20230727 | 155200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 182 | 20230727 | 155100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 183 | 20230727 | 155000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 184 | 20230727 | 154900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 185 | 20230727 | 154800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 186 | 20230727 | 154700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 187 | 20230727 | 154600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 188 | 20230727 | 154500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 189 | 20230727 | 154400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 190 | 20230727 | 154300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 191 | 20230727 | 154200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 192 | 20230727 | 154100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 193 | 20230727 | 154000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 194 | 20230727 | 153900 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 195 | 20230727 | 153800 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 196 | 20230727 | 153700 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 197 | 20230727 | 153600 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 198 | 20230727 | 153500 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 199 | 20230727 | 153400 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 200 | 20230727 | 153300 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 201 | 20230727 | 153200 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 202 | 20230727 | 153100 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 203 | 20230727 | 153000 | 71918295500 | 269500 | 269500 | 269500 | 269500 | 7486 |
| 204 | 20230727 | 152900 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 205 | 20230727 | 152800 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 206 | 20230727 | 152700 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 207 | 20230727 | 152600 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 208 | 20230727 | 152500 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 209 | 20230727 | 152400 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 210 | 20230727 | 152300 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 211 | 20230727 | 152200 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 212 | 20230727 | 152100 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 213 | 20230727 | 152000 | 69900818500 | 270000 | 270000 | 270000 | 270000 | 0 |
| 214 | 20230727 | 151900 | 69900818500 | 270000 | 269500 | 270000 | 269000 | 313 |
| 215 | 20230727 | 151800 | 69816489000 | 270000 | 270000 | 270500 | 269000 | 580 |
| 216 | 20230727 | 151700 | 69660035000 | 270000 | 269500 | 270000 | 269000 | 881 |
| 217 | 20230727 | 151600 | 69422374000 | 269500 | 269500 | 270000 | 269000 | 1749 |
| 218 | 20230727 | 151500 | 68950728500 | 269500 | 269500 | 270000 | 269000 | 826 |
| 219 | 20230727 | 151400 | 68727876000 | 270000 | 269500 | 270000 | 269000 | 1016 |
| 220 | 20230727 | 151300 | 68454190500 | 269500 | 269000 | 269500 | 269000 | 530 |
| 221 | 20230727 | 151200 | 68311430500 | 269000 | 269500 | 270000 | 269000 | 892 |
| 222 | 20230727 | 151100 | 68070968000 | 269500 | 270000 | 270000 | 269500 | 439 |
| 223 | 20230727 | 151000 | 67952506000 | 270000 | 270000 | 270000 | 269500 | 536 |
| 224 | 20230727 | 150900 | 67807855000 | 270000 | 269500 | 270000 | 269500 | 693 |
| 225 | 20230727 | 150800 | 67620869500 | 270000 | 269500 | 270000 | 269500 | 829 |
| 226 | 20230727 | 150700 | 67397102500 | 269500 | 269000 | 270000 | 269000 | 1461 |
| 227 | 20230727 | 150600 | 67003323500 | 269000 | 269500 | 269500 | 269000 | 832 |
| 228 | 20230727 | 150500 | 66779224000 | 269000 | 269500 | 269500 | 269000 | 910 |
| 229 | 20230727 | 150400 | 66534321000 | 269000 | 269000 | 269500 | 269000 | 976 |
| 230 | 20230727 | 150300 | 66271588500 | 269500 | 269000 | 269500 | 269000 | 423 |
| 231 | 20230727 | 150200 | 66157790000 | 269500 | 269000 | 269500 | 269000 | 688 |
| 232 | 20230727 | 150100 | 65972702500 | 269000 | 269000 | 269500 | 269000 | 493 |
| 233 | 20230727 | 150000 | 65840038000 | 269500 | 269500 | 269500 | 269000 | 745 |
| 234 | 20230727 | 145900 | 65639618000 | 269000 | 269000 | 269500 | 269000 | 533 |
| 235 | 20230727 | 145800 | 65496202000 | 269500 | 269000 | 269500 | 269000 | 539 |
| 236 | 20230727 | 145700 | 65351070000 | 269500 | 269000 | 269500 | 269000 | 379 |
| 237 | 20230727 | 145600 | 65249034500 | 269000 | 269500 | 269500 | 269000 | 358 |
| 238 | 20230727 | 145500 | 65152696000 | 269000 | 269000 | 269500 | 269000 | 481 |
| 239 | 20230727 | 145400 | 65023254000 | 269500 | 269000 | 269500 | 269000 | 496 |
| 240 | 20230727 | 145300 | 64889776500 | 269000 | 269500 | 269500 | 269000 | 530 |
| 241 | 20230727 | 145200 | 64747183500 | 269500 | 269500 | 270000 | 269000 | 596 |
| 242 | 20230727 | 145100 | 64586648000 | 269500 | 270000 | 270000 | 269500 | 256 |
| 243 | 20230727 | 145000 | 64517638500 | 269500 | 270000 | 270000 | 269500 | 270 |
| 244 | 20230727 | 144900 | 64444855000 | 270000 | 269500 | 270000 | 269000 | 933 |
| 245 | 20230727 | 144800 | 64193715000 | 269000 | 270000 | 270000 | 269000 | 308 |
| 246 | 20230727 | 144700 | 64110717000 | 270000 | 269000 | 270000 | 269000 | 760 |
| 247 | 20230727 | 144600 | 63905893000 | 269500 | 269500 | 269500 | 269000 | 467 |
| 248 | 20230727 | 144500 | 63780140000 | 270000 | 269000 | 270000 | 269000 | 822 |
| 249 | 20230727 | 144400 | 63558611500 | 269500 | 269500 | 270000 | 269000 | 361 |
| 250 | 20230727 | 144300 | 63461310500 | 269500 | 269500 | 270000 | 269000 | 666 |
| 251 | 20230727 | 144200 | 63281833000 | 269500 | 270000 | 270000 | 269500 | 358 |
| 252 | 20230727 | 144100 | 63185328000 | 269500 | 269500 | 270000 | 269500 | 533 |
| 253 | 20230727 | 144000 | 63041607500 | 270000 | 269500 | 270000 | 269500 | 286 |
| 254 | 20230727 | 143900 | 62964510500 | 270000 | 269500 | 270000 | 269500 | 620 |
| 255 | 20230727 | 143800 | 62797400500 | 269500 | 270500 | 270500 | 269500 | 527 |
| 256 | 20230727 | 143700 | 62655205000 | 270000 | 270000 | 270500 | 269500 | 464 |
| 257 | 20230727 | 143600 | 62529999000 | 269500 | 270500 | 270500 | 269500 | 411 |
| 258 | 20230727 | 143500 | 62419056000 | 270000 | 270000 | 270500 | 270000 | 258 |
| 259 | 20230727 | 143400 | 62349364500 | 270500 | 269500 | 270500 | 269500 | 1554 |
| 260 | 20230727 | 143300 | 61929751000 | 269500 | 270000 | 270500 | 269500 | 673 |
| 261 | 20230727 | 143200 | 61748085000 | 270000 | 270000 | 270500 | 270000 | 785 |
| 262 | 20230727 | 143100 | 61536105500 | 270000 | 270000 | 270500 | 270000 | 521 |
| 263 | 20230727 | 143000 | 61395411500 | 270000 | 270000 | 270500 | 270000 | 338 |
| 264 | 20230727 | 142900 | 61304139500 | 270000 | 270500 | 270500 | 270000 | 344 |
| 265 | 20230727 | 142800 | 61211206000 | 270000 | 270000 | 270500 | 269500 | 449 |
| 266 | 20230727 | 142700 | 61089970000 | 270000 | 270000 | 270500 | 270000 | 270 |
| 267 | 20230727 | 142600 | 61017054500 | 270500 | 270000 | 270500 | 269500 | 723 |
| 268 | 20230727 | 142500 | 60821804500 | 270000 | 270000 | 270500 | 270000 | 152 |
| 269 | 20230727 | 142400 | 60780754500 | 270500 | 270500 | 270500 | 270000 | 468 |
| 270 | 20230727 | 142300 | 60654376500 | 270000 | 270500 | 270500 | 270000 | 643 |
| 271 | 20230727 | 142200 | 60480743500 | 270500 | 270500 | 270500 | 270000 | 372 |
| 272 | 20230727 | 142100 | 60380285000 | 270000 | 270000 | 270500 | 270000 | 393 |
| 273 | 20230727 | 142000 | 60274162000 | 270500 | 270000 | 270500 | 270000 | 239 |
| 274 | 20230727 | 141900 | 60209589000 | 270500 | 270000 | 270500 | 270000 | 195 |
| 275 | 20230727 | 141800 | 60156922000 | 270500 | 270500 | 270500 | 270000 | 225 |
| 276 | 20230727 | 141700 | 60096133500 | 270500 | 270000 | 270500 | 270000 | 225 |
| 277 | 20230727 | 141600 | 60035337000 | 270000 | 269500 | 270500 | 269500 | 1000 |
| 278 | 20230727 | 141500 | 59765489000 | 269500 | 269500 | 270000 | 269500 | 199 |
| 279 | 20230727 | 141400 | 59711826500 | 270000 | 269500 | 270000 | 269500 | 261 |
| 280 | 20230727 | 141300 | 59641446000 | 270000 | 269500 | 270000 | 269500 | 170 |
| 281 | 20230727 | 141200 | 59595618500 | 269500 | 270000 | 270000 | 269500 | 287 |
| 282 | 20230727 | 141100 | 59518213500 | 270000 | 270000 | 270000 | 269500 | 414 |
| 283 | 20230727 | 141000 | 59406476500 | 270000 | 269000 | 270000 | 269000 | 886 |
| 284 | 20230727 | 140900 | 59167727000 | 269000 | 269000 | 269500 | 268500 | 1871 |
| 285 | 20230727 | 140800 | 58664416500 | 269000 | 269000 | 269000 | 268500 | 440 |
| 286 | 20230727 | 140700 | 58546243500 | 269000 | 268500 | 269000 | 268500 | 317 |
| 287 | 20230727 | 140600 | 58461104500 | 269000 | 268500 | 269000 | 268500 | 168 |
| 288 | 20230727 | 140500 | 58415981000 | 269000 | 268500 | 269000 | 268500 | 345 |
| 289 | 20230727 | 140400 | 58323250500 | 269000 | 268500 | 269000 | 268500 | 306 |
| 290 | 20230727 | 140300 | 58241065500 | 269000 | 269000 | 269000 | 268500 | 210 |
| 291 | 20230727 | 140200 | 58184633500 | 268500 | 268500 | 269000 | 268500 | 386 |
| 292 | 20230727 | 140100 | 58080902500 | 268500 | 269000 | 269500 | 268500 | 479 |
| 293 | 20230727 | 140000 | 57952071500 | 269000 | 268500 | 269500 | 268500 | 557 |
| 294 | 20230727 | 135900 | 57802250000 | 268500 | 269000 | 269500 | 268500 | 650 |
| 295 | 20230727 | 135800 | 57627540000 | 269500 | 269500 | 269500 | 269000 | 447 |
| 296 | 20230727 | 135700 | 57507277000 | 269500 | 269000 | 269500 | 269000 | 470 |
| 297 | 20230727 | 135600 | 57380818500 | 269000 | 269000 | 269500 | 269000 | 340 |
| 298 | 20230727 | 135500 | 57289335000 | 269500 | 269000 | 269500 | 269000 | 292 |
| 299 | 20230727 | 135400 | 57210775500 | 269000 | 269500 | 269500 | 269000 | 485 |
| 300 | 20230727 | 135300 | 57080269500 | 269000 | 269000 | 269500 | 269000 | 254 |
| 301 | 20230727 | 135200 | 57011887500 | 269000 | 269500 | 269500 | 269000 | 435 |
| 302 | 20230727 | 135100 | 56894855000 | 269000 | 269000 | 269500 | 269000 | 436 |
| 303 | 20230727 | 135000 | 56777522500 | 269000 | 269000 | 269500 | 269000 | 317 |
| 304 | 20230727 | 134900 | 56692241000 | 269000 | 269000 | 269500 | 269000 | 404 |
| 305 | 20230727 | 134800 | 56583544500 | 269000 | 269000 | 269500 | 269000 | 339 |
| 306 | 20230727 | 134700 | 56492297500 | 269000 | 269000 | 269500 | 269000 | 480 |
| 307 | 20230727 | 134600 | 56363167000 | 269500 | 269000 | 269500 | 269000 | 427 |
| 308 | 20230727 | 134500 | 56248295500 | 269500 | 269000 | 269500 | 269000 | 240 |
| 309 | 20230727 | 134400 | 56183689000 | 269000 | 269500 | 269500 | 269000 | 640 |
| 310 | 20230727 | 134300 | 56011519500 | 269500 | 269000 | 269500 | 269000 | 546 |
| 311 | 20230727 | 134200 | 55864626500 | 269000 | 270000 | 270000 | 269000 | 694 |
| 312 | 20230727 | 134100 | 55677659000 | 269500 | 269500 | 270000 | 268500 | 4165 |
| 313 | 20230727 | 134000 | 54556734500 | 269500 | 269500 | 270000 | 269500 | 205 |
| 314 | 20230727 | 133900 | 54501474500 | 269500 | 270000 | 270000 | 269500 | 590 |
| 315 | 20230727 | 133800 | 54342375000 | 270000 | 269500 | 270000 | 269500 | 293 |
| 316 | 20230727 | 133700 | 54263353500 | 270000 | 269500 | 270000 | 269500 | 483 |
| 317 | 20230727 | 133600 | 54133165000 | 270000 | 270000 | 270000 | 269500 | 1122 |
| 318 | 20230727 | 133500 | 53830478000 | 269500 | 269500 | 270000 | 269500 | 257 |
| 319 | 20230727 | 133400 | 53761171500 | 270000 | 270000 | 270500 | 269500 | 1403 |
| 320 | 20230727 | 133300 | 53382540000 | 270500 | 270000 | 270500 | 270000 | 483 |
| 321 | 20230727 | 133200 | 53252105000 | 270000 | 270500 | 270500 | 270000 | 428 |
| 322 | 20230727 | 133100 | 53136528000 | 270500 | 270000 | 270500 | 270000 | 412 |
| 323 | 20230727 | 133000 | 53025277500 | 270500 | 270500 | 270500 | 270000 | 255 |
| 324 | 20230727 | 132900 | 52956386500 | 270000 | 270500 | 270500 | 270000 | 781 |
| 325 | 20230727 | 132800 | 52745257500 | 270000 | 271000 | 271000 | 270000 | 1125 |
| 326 | 20230727 | 132700 | 52440940000 | 271000 | 271000 | 271500 | 270500 | 440 |
| 327 | 20230727 | 132600 | 52321734500 | 271500 | 271000 | 271500 | 271000 | 578 |
| 328 | 20230727 | 132500 | 52165030500 | 271000 | 271000 | 271500 | 271000 | 634 |
| 329 | 20230727 | 132400 | 51993200000 | 271000 | 271500 | 272000 | 271000 | 1143 |
| 330 | 20230727 | 132300 | 51682888500 | 271500 | 271000 | 271500 | 271000 | 308 |
| 331 | 20230727 | 132200 | 51599388000 | 271000 | 270500 | 271500 | 270500 | 733 |
| 332 | 20230727 | 132100 | 51400889000 | 270500 | 271500 | 271500 | 270500 | 800 |
| 333 | 20230727 | 132000 | 51184313000 | 271000 | 271000 | 271500 | 270500 | 1124 |
| 334 | 20230727 | 131900 | 50879626500 | 271500 | 271500 | 272000 | 271000 | 387 |
| 335 | 20230727 | 131800 | 50774555000 | 271000 | 271500 | 272000 | 271000 | 392 |
| 336 | 20230727 | 131700 | 50668132500 | 271500 | 271500 | 272000 | 271500 | 373 |
| 337 | 20230727 | 131600 | 50566848000 | 272000 | 271500 | 272000 | 271500 | 230 |
| 338 | 20230727 | 131500 | 50504356500 | 271500 | 271500 | 272000 | 271000 | 620 |
| 339 | 20230727 | 131400 | 50336025500 | 271500 | 271500 | 272000 | 271500 | 317 |
| 340 | 20230727 | 131300 | 50249946000 | 271500 | 271500 | 272000 | 271500 | 396 |
| 341 | 20230727 | 131200 | 50142369000 | 271500 | 271500 | 272000 | 271500 | 317 |
| 342 | 20230727 | 131100 | 50056296500 | 272000 | 272000 | 272000 | 271500 | 195 |
| 343 | 20230727 | 131000 | 50003314000 | 272000 | 271500 | 272000 | 271500 | 304 |
| 344 | 20230727 | 130900 | 49920708000 | 272000 | 272000 | 272000 | 271500 | 193 |
| 345 | 20230727 | 130800 | 49868254000 | 271500 | 272000 | 272500 | 271500 | 314 |
| 346 | 20230727 | 130700 | 49782814500 | 272500 | 272000 | 272500 | 272000 | 196 |
| 347 | 20230727 | 130600 | 49729475000 | 272000 | 272000 | 272500 | 271500 | 696 |
| 348 | 20230727 | 130500 | 49540197000 | 271500 | 272000 | 272500 | 271500 | 320 |
| 349 | 20230727 | 130400 | 49453185000 | 272000 | 272500 | 272500 | 272000 | 426 |
| 350 | 20230727 | 130300 | 49337263500 | 272500 | 272000 | 272500 | 272000 | 251 |
| 351 | 20230727 | 130200 | 49268979500 | 272000 | 272000 | 272500 | 272000 | 162 |
| 352 | 20230727 | 130100 | 49224889000 | 272500 | 272500 | 272500 | 272000 | 392 |
| 353 | 20230727 | 130000 | 49118231500 | 272000 | 272000 | 272500 | 272000 | 330 |
| 354 | 20230727 | 125900 | 49028381500 | 272500 | 272500 | 272500 | 272000 | 165 |
| 355 | 20230727 | 125800 | 48983488000 | 272500 | 272000 | 272500 | 272000 | 162 |
| 356 | 20230727 | 125700 | 48939390000 | 272000 | 272000 | 272500 | 271500 | 327 |
| 357 | 20230727 | 125600 | 48850413500 | 272500 | 272000 | 272500 | 272000 | 607 |
| 358 | 20230727 | 125500 | 48685299000 | 272500 | 272000 | 272500 | 272000 | 187 |
| 359 | 20230727 | 125400 | 48634392000 | 272000 | 272000 | 272500 | 272000 | 207 |
| 360 | 20230727 | 125300 | 48578051500 | 272000 | 272000 | 272500 | 272000 | 147 |
| 361 | 20230727 | 125200 | 48538061500 | 272500 | 272000 | 272500 | 271500 | 1444 |
| 362 | 20230727 | 125100 | 48145341500 | 272000 | 272000 | 272000 | 271500 | 194 |
| 363 | 20230727 | 125000 | 48092655500 | 271500 | 271500 | 272000 | 271500 | 235 |
| 364 | 20230727 | 124900 | 48028843500 | 272000 | 271000 | 272000 | 271000 | 539 |
| 365 | 20230727 | 124800 | 47882586500 | 271000 | 271000 | 271500 | 271000 | 153 |
| 366 | 20230727 | 124700 | 47841109000 | 271000 | 271000 | 271500 | 271000 | 118 |
| 367 | 20230727 | 124600 | 47809126000 | 271500 | 271000 | 271500 | 271000 | 387 |
| 368 | 20230727 | 124500 | 47704135000 | 271500 | 271500 | 271500 | 271000 | 856 |
| 369 | 20230727 | 124400 | 47471817000 | 271000 | 271000 | 271500 | 271000 | 195 |
| 370 | 20230727 | 124300 | 47418938500 | 271500 | 270500 | 271500 | 270500 | 1141 |
| 371 | 20230727 | 124200 | 47109653000 | 271000 | 270500 | 271000 | 270500 | 199 |
| 372 | 20230727 | 124100 | 47055802000 | 270500 | 270500 | 271000 | 270500 | 448 |
| 373 | 20230727 | 124000 | 46934597000 | 271000 | 271000 | 271000 | 270500 | 402 |
| 374 | 20230727 | 123900 | 46825825000 | 270500 | 271000 | 271000 | 270500 | 119 |
| 375 | 20230727 | 123800 | 46793619500 | 270500 | 270500 | 271000 | 270500 | 158 |
| 376 | 20230727 | 123700 | 46750857500 | 270500 | 271000 | 271000 | 270500 | 465 |
| 377 | 20230727 | 123600 | 46624887000 | 271500 | 271000 | 271500 | 271000 | 126 |
| 378 | 20230727 | 123500 | 46590735500 | 271000 | 271500 | 271500 | 271000 | 238 |
| 379 | 20230727 | 123400 | 46526196000 | 271000 | 271000 | 271500 | 270500 | 1011 |
| 380 | 20230727 | 123300 | 46252348000 | 271000 | 271000 | 271500 | 271000 | 193 |
| 381 | 20230727 | 123200 | 46200026500 | 271000 | 270500 | 271500 | 270500 | 85 |
| 382 | 20230727 | 123100 | 46176987000 | 271500 | 271500 | 271500 | 270500 | 1540 |
| 383 | 20230727 | 123000 | 45759387500 | 271000 | 271500 | 271500 | 271000 | 140 |
| 384 | 20230727 | 122900 | 45721432000 | 271000 | 270500 | 271500 | 270000 | 552 |
| 385 | 20230727 | 122800 | 45571997500 | 271500 | 270000 | 271500 | 270000 | 492 |
| 386 | 20230727 | 122700 | 45438765000 | 270500 | 270500 | 271000 | 270000 | 166 |
| 387 | 20230727 | 122600 | 45393849000 | 270500 | 270500 | 271000 | 270500 | 238 |
| 388 | 20230727 | 122500 | 45329436000 | 270500 | 270500 | 271000 | 270500 | 658 |
| 389 | 20230727 | 122400 | 45151443000 | 270500 | 270000 | 270500 | 270000 | 217 |
| 390 | 20230727 | 122300 | 45092832000 | 270000 | 270000 | 270500 | 270000 | 186 |
| 391 | 20230727 | 122200 | 45042588000 | 270000 | 270000 | 270500 | 270000 | 143 |
| 392 | 20230727 | 122100 | 45003964500 | 270000 | 270000 | 270500 | 270000 | 181 |
| 393 | 20230727 | 122000 | 44955062500 | 270000 | 270000 | 270500 | 270000 | 531 |
| 394 | 20230727 | 121900 | 44811613500 | 270500 | 270000 | 270500 | 270000 | 321 |
| 395 | 20230727 | 121800 | 44724901000 | 270500 | 270500 | 270500 | 270000 | 173 |
| 396 | 20230727 | 121700 | 44678156000 | 270000 | 270500 | 270500 | 270000 | 161 |
| 397 | 20230727 | 121600 | 44634654500 | 271000 | 270000 | 271000 | 270000 | 435 |
| 398 | 20230727 | 121500 | 44517064500 | 270000 | 270500 | 271000 | 270000 | 274 |
| 399 | 20230727 | 121400 | 44442983500 | 270500 | 271000 | 271000 | 270500 | 449 |
| 400 | 20230727 | 121300 | 44321485000 | 270500 | 271000 | 271000 | 270500 | 194 |
| 401 | 20230727 | 121200 | 44268996000 | 270500 | 271000 | 271000 | 270500 | 527 |
| 402 | 20230727 | 121100 | 44126233500 | 271000 | 271000 | 271500 | 270500 | 409 |
| 403 | 20230727 | 121000 | 44015415000 | 271000 | 271000 | 271500 | 271000 | 93 |
| 404 | 20230727 | 120900 | 43990198500 | 271000 | 270500 | 271500 | 270000 | 499 |
| 405 | 20230727 | 120800 | 43855103000 | 270500 | 270500 | 271000 | 270500 | 306 |
| 406 | 20230727 | 120700 | 43772299000 | 270500 | 270500 | 271000 | 270500 | 142 |
| 407 | 20230727 | 120600 | 43733876000 | 271000 | 271000 | 271000 | 270500 | 214 |
| 408 | 20230727 | 120500 | 43675948500 | 271000 | 271000 | 271000 | 270500 | 174 |
| 409 | 20230727 | 120400 | 43628838000 | 270500 | 270000 | 271000 | 270000 | 519 |
| 410 | 20230727 | 120300 | 43488465000 | 270500 | 270000 | 270500 | 269500 | 315 |
| 411 | 20230727 | 120200 | 43403425000 | 270000 | 269500 | 270000 | 269500 | 306 |
| 412 | 20230727 | 120100 | 43320853500 | 269500 | 269500 | 270000 | 269500 | 279 |
| 413 | 20230727 | 120000 | 43245572500 | 269500 | 269500 | 270000 | 269500 | 191 |
| 414 | 20230727 | 115900 | 43194055000 | 269500 | 270000 | 270000 | 269500 | 1110 |
| 415 | 20230727 | 115800 | 42894465000 | 270000 | 270000 | 270000 | 269500 | 210 |
| 416 | 20230727 | 115700 | 42837857500 | 269500 | 270000 | 270000 | 269500 | 200 |
| 417 | 20230727 | 115600 | 42783931500 | 270000 | 270000 | 270500 | 270000 | 164 |
| 418 | 20230727 | 115500 | 42739636500 | 270000 | 269500 | 270500 | 269500 | 1290 |
| 419 | 20230727 | 115400 | 42391295000 | 269500 | 269500 | 270000 | 269500 | 193 |
| 420 | 20230727 | 115300 | 42339245500 | 270000 | 270000 | 270000 | 269500 | 404 |
| 421 | 20230727 | 115200 | 42230267000 | 269500 | 270000 | 270000 | 269500 | 354 |
| 422 | 20230727 | 115100 | 42134824500 | 270000 | 269500 | 270000 | 269500 | 330 |
| 423 | 20230727 | 115000 | 42045779000 | 270000 | 270000 | 270000 | 269500 | 235 |
| 424 | 20230727 | 114900 | 41982424000 | 270000 | 270000 | 270000 | 269500 | 373 |
| 425 | 20230727 | 114800 | 41881750500 | 270000 | 270500 | 270500 | 269500 | 971 |
| 426 | 20230727 | 114700 | 41619567000 | 270000 | 270000 | 270500 | 270000 | 123 |
| 427 | 20230727 | 114600 | 41586331000 | 270500 | 270000 | 270500 | 270000 | 242 |
| 428 | 20230727 | 114500 | 41520978000 | 270000 | 270500 | 270500 | 270000 | 132 |
| 429 | 20230727 | 114400 | 41485297500 | 270500 | 270500 | 270500 | 270000 | 220 |
| 430 | 20230727 | 114300 | 41425842000 | 270500 | 270500 | 270500 | 270000 | 221 |
| 431 | 20230727 | 114200 | 41366155000 | 270000 | 270000 | 270500 | 270000 | 438 |
| 432 | 20230727 | 114100 | 41247706500 | 270000 | 270000 | 270500 | 270000 | 294 |
| 433 | 20230727 | 114000 | 41168310000 | 270000 | 270000 | 270500 | 270000 | 146 |
| 434 | 20230727 | 113900 | 41128882000 | 270500 | 270000 | 270500 | 270000 | 249 |
| 435 | 20230727 | 113800 | 41061590000 | 270500 | 270000 | 270500 | 270000 | 94 |
| 436 | 20230727 | 113700 | 41036202000 | 270000 | 270000 | 270500 | 269500 | 707 |
| 437 | 20230727 | 113600 | 40845316000 | 270000 | 269500 | 270500 | 269500 | 385 |
| 438 | 20230727 | 113500 | 40741390000 | 270000 | 270500 | 270500 | 269500 | 1275 |
| 439 | 20230727 | 113400 | 40397142000 | 270500 | 269500 | 271000 | 269500 | 2390 |
| 440 | 20230727 | 113300 | 39751127500 | 269500 | 269500 | 270000 | 269500 | 264 |
| 441 | 20230727 | 113200 | 39679944000 | 269500 | 270500 | 270500 | 269500 | 767 |
| 442 | 20230727 | 113100 | 39472847000 | 270000 | 270000 | 270500 | 270000 | 157 |
| 443 | 20230727 | 113000 | 39430445000 | 270500 | 271000 | 271000 | 270000 | 240 |
| 444 | 20230727 | 112900 | 39365545500 | 271000 | 270500 | 271000 | 270500 | 189 |
| 445 | 20230727 | 112800 | 39314412500 | 270500 | 270500 | 271000 | 270500 | 448 |
| 446 | 20230727 | 112700 | 39193122000 | 270500 | 270500 | 271000 | 270500 | 128 |
| 447 | 20230727 | 112600 | 39158469000 | 270500 | 270500 | 271000 | 270000 | 283 |
| 448 | 20230727 | 112500 | 39081943500 | 270500 | 271000 | 271000 | 270000 | 863 |
| 449 | 20230727 | 112400 | 38848494500 | 271000 | 271000 | 271000 | 270500 | 274 |
| 450 | 20230727 | 112300 | 38774309500 | 270500 | 270000 | 271500 | 270000 | 870 |
| 451 | 20230727 | 112200 | 38538837000 | 270000 | 270000 | 270500 | 270000 | 459 |
| 452 | 20230727 | 112100 | 38414893500 | 270000 | 270000 | 270500 | 270000 | 361 |
| 453 | 20230727 | 112000 | 38317357000 | 270000 | 270500 | 271000 | 270000 | 1235 |
| 454 | 20230727 | 111900 | 37983559500 | 271000 | 270500 | 271000 | 270500 | 177 |
| 455 | 20230727 | 111800 | 37935668000 | 270500 | 271000 | 271000 | 270500 | 289 |
| 456 | 20230727 | 111700 | 37857398500 | 271000 | 271500 | 271500 | 270500 | 1150 |
| 457 | 20230727 | 111600 | 37545494000 | 271000 | 271500 | 271500 | 271000 | 493 |
| 458 | 20230727 | 111500 | 37411720500 | 271500 | 270500 | 271500 | 270500 | 329 |
| 459 | 20230727 | 111400 | 37322516000 | 270500 | 271000 | 271000 | 270500 | 1537 |
| 460 | 20230727 | 111300 | 36906098000 | 270500 | 271000 | 271000 | 270500 | 189 |
| 461 | 20230727 | 111200 | 36854961000 | 271000 | 270500 | 271000 | 270500 | 324 |
| 462 | 20230727 | 111100 | 36767227500 | 270500 | 271000 | 271000 | 270500 | 655 |
| 463 | 20230727 | 111000 | 36590037500 | 271000 | 271000 | 271000 | 270500 | 370 |
| 464 | 20230727 | 110900 | 36489879000 | 271000 | 270500 | 271000 | 270500 | 174 |
| 465 | 20230727 | 110800 | 36442755500 | 270500 | 270000 | 271000 | 270000 | 717 |
| 466 | 20230727 | 110700 | 36248774000 | 270000 | 270000 | 270500 | 270000 | 536 |
| 467 | 20230727 | 110600 | 36103858500 | 270500 | 269500 | 270500 | 269500 | 1002 |
| 468 | 20230727 | 110500 | 35833259500 | 270000 | 269000 | 270000 | 269000 | 698 |
| 469 | 20230727 | 110400 | 35645072000 | 269000 | 269500 | 270000 | 269000 | 432 |
| 470 | 20230727 | 110300 | 35528719000 | 269000 | 269500 | 270000 | 269000 | 1529 |
| 471 | 20230727 | 110200 | 35116773000 | 269500 | 269500 | 269500 | 269000 | 133 |
| 472 | 20230727 | 110100 | 35080979500 | 269500 | 269500 | 269500 | 269000 | 436 |
| 473 | 20230727 | 110000 | 34963631000 | 269000 | 269000 | 269500 | 269000 | 380 |
| 474 | 20230727 | 105900 | 34861388000 | 269000 | 268500 | 269500 | 268500 | 654 |
| 475 | 20230727 | 105800 | 34685476000 | 268500 | 268500 | 269000 | 268500 | 343 |
| 476 | 20230727 | 105700 | 34593267000 | 269000 | 268500 | 269000 | 268500 | 357 |
| 477 | 20230727 | 105600 | 34497351000 | 268500 | 269000 | 269000 | 268500 | 988 |
| 478 | 20230727 | 105500 | 34231654000 | 269000 | 267500 | 269000 | 267500 | 904 |
| 479 | 20230727 | 105400 | 33989081500 | 268000 | 267500 | 268000 | 267500 | 205 |
| 480 | 20230727 | 105300 | 33934216500 | 268000 | 267000 | 268000 | 267000 | 1130 |
| 481 | 20230727 | 105200 | 33631588500 | 267000 | 267500 | 268000 | 267000 | 290 |
| 482 | 20230727 | 105100 | 33554072500 | 267500 | 267500 | 268000 | 267500 | 200 |
| 483 | 20230727 | 105000 | 33500554500 | 268000 | 267500 | 268000 | 267000 | 414 |
| 484 | 20230727 | 104900 | 33389795500 | 267500 | 267500 | 268000 | 267000 | 272 |
| 485 | 20230727 | 104800 | 33317070500 | 267500 | 268000 | 268000 | 267000 | 288 |
| 486 | 20230727 | 104700 | 33240026500 | 268000 | 267500 | 268000 | 267500 | 303 |
| 487 | 20230727 | 104600 | 33158950500 | 267500 | 267500 | 268000 | 267500 | 389 |
| 488 | 20230727 | 104500 | 33054856000 | 267500 | 267500 | 268000 | 267000 | 432 |
| 489 | 20230727 | 104400 | 32939336000 | 267500 | 267500 | 268000 | 267500 | 232 |
| 490 | 20230727 | 104300 | 32877251500 | 267500 | 267500 | 268000 | 267500 | 302 |
| 491 | 20230727 | 104200 | 32796404500 | 268000 | 267500 | 268000 | 267000 | 611 |
| 492 | 20230727 | 104100 | 32633109500 | 267000 | 267500 | 267500 | 267000 | 297 |
| 493 | 20230727 | 104000 | 32553774500 | 267500 | 266500 | 267500 | 266000 | 2352 |
| 494 | 20230727 | 103900 | 31925768500 | 266500 | 266000 | 266500 | 266000 | 370 |
| 495 | 20230727 | 103800 | 31827238000 | 266000 | 266500 | 267000 | 266000 | 495 |
| 496 | 20230727 | 103700 | 31695340000 | 266500 | 267000 | 267000 | 266500 | 492 |
| 497 | 20230727 | 103600 | 31564185500 | 267000 | 266500 | 267000 | 266500 | 281 |
| 498 | 20230727 | 103500 | 31489260000 | 267000 | 267000 | 267000 | 266500 | 185 |
| 499 | 20230727 | 103400 | 31439940500 | 267000 | 266500 | 267000 | 266500 | 366 |
| 500 | 20230727 | 103300 | 31342348500 | 266500 | 267000 | 267000 | 266500 | 186 |
| 501 | 20230727 | 103200 | 31292767500 | 266500 | 267000 | 267000 | 266500 | 454 |
| 502 | 20230727 | 103100 | 31171733500 | 266500 | 267000 | 267000 | 266500 | 295 |
| 503 | 20230727 | 103000 | 31093062000 | 266500 | 266500 | 267000 | 266500 | 312 |
| 504 | 20230727 | 102900 | 31009899500 | 266500 | 266500 | 267000 | 266500 | 564 |
| 505 | 20230727 | 102800 | 30859536000 | 266500 | 266000 | 267500 | 266000 | 1703 |
| 506 | 20230727 | 102700 | 30405291000 | 266000 | 266500 | 266500 | 266000 | 311 |
| 507 | 20230727 | 102600 | 30322525000 | 266000 | 266000 | 266500 | 266000 | 290 |
| 508 | 20230727 | 102500 | 30245365500 | 266000 | 266500 | 266500 | 266000 | 428 |
| 509 | 20230727 | 102400 | 30131447500 | 266000 | 266000 | 266500 | 266000 | 449 |
| 510 | 20230727 | 102300 | 30011945000 | 266000 | 267000 | 267000 | 266000 | 645 |
| 511 | 20230727 | 102200 | 29840169000 | 267000 | 267000 | 267000 | 266500 | 649 |
| 512 | 20230727 | 102100 | 29667137000 | 267000 | 266000 | 267000 | 265500 | 2311 |
| 513 | 20230727 | 102000 | 29051317500 | 266000 | 265500 | 266000 | 265500 | 227 |
| 514 | 20230727 | 101900 | 28990988500 | 266000 | 265500 | 266000 | 265500 | 373 |
| 515 | 20230727 | 101800 | 28891849500 | 265500 | 265500 | 266000 | 265500 | 891 |
| 516 | 20230727 | 101700 | 28655096500 | 265500 | 265500 | 266000 | 265500 | 1126 |
| 517 | 20230727 | 101600 | 28355721000 | 265500 | 265500 | 266000 | 265500 | 728 |
| 518 | 20230727 | 101500 | 28162177000 | 266000 | 266000 | 266000 | 265500 | 483 |
| 519 | 20230727 | 101400 | 28033810500 | 265500 | 265500 | 266000 | 265500 | 1660 |
| 520 | 20230727 | 101300 | 27593038000 | 265500 | 266000 | 266000 | 265500 | 1611 |
| 521 | 20230727 | 101200 | 27164722000 | 265500 | 266000 | 266500 | 265500 | 3899 |
| 522 | 20230727 | 101100 | 26127524500 | 266000 | 266000 | 266500 | 266000 | 964 |
| 523 | 20230727 | 101000 | 25871063000 | 266000 | 266000 | 266500 | 266000 | 479 |
| 524 | 20230727 | 100900 | 25743619000 | 266000 | 266500 | 267000 | 266000 | 1062 |
| 525 | 20230727 | 100800 | 25460737000 | 266500 | 266500 | 267000 | 266500 | 324 |
| 526 | 20230727 | 100700 | 25374353500 | 266500 | 266500 | 267000 | 266500 | 648 |
| 527 | 20230727 | 100600 | 25201638500 | 266500 | 266000 | 267000 | 266000 | 2015 |
| 528 | 20230727 | 100500 | 24664329500 | 266000 | 266500 | 266500 | 266000 | 341 |
| 529 | 20230727 | 100400 | 24573584000 | 266000 | 266000 | 266500 | 266000 | 584 |
| 530 | 20230727 | 100300 | 24418201000 | 266500 | 267000 | 267000 | 266000 | 1169 |
| 531 | 20230727 | 100200 | 24106708500 | 267000 | 267000 | 267000 | 266500 | 697 |
| 532 | 20230727 | 100100 | 23920901000 | 267000 | 267000 | 267500 | 266500 | 244 |
| 533 | 20230727 | 100000 | 23855824500 | 267000 | 267000 | 267000 | 266500 | 616 |
| 534 | 20230727 | 095900 | 23691457000 | 266500 | 267000 | 267000 | 266500 | 614 |
| 535 | 20230727 | 095800 | 23527631000 | 266500 | 266000 | 267000 | 266000 | 561 |
| 536 | 20230727 | 095700 | 23378061000 | 266000 | 267000 | 267000 | 266000 | 1280 |
| 537 | 20230727 | 095600 | 23037028000 | 266500 | 266000 | 267000 | 265500 | 2600 |
| 538 | 20230727 | 095500 | 22344535500 | 266000 | 266000 | 266000 | 265500 | 650 |
| 539 | 20230727 | 095400 | 22171832000 | 265500 | 266500 | 267000 | 265500 | 4192 |
| 540 | 20230727 | 095300 | 21055753500 | 266500 | 267500 | 267500 | 266500 | 2060 |
| 541 | 20230727 | 095200 | 20505896500 | 267500 | 267500 | 267500 | 267000 | 450 |
| 542 | 20230727 | 095100 | 20385611500 | 267000 | 267500 | 268000 | 267000 | 1593 |
| 543 | 20230727 | 095000 | 19959444500 | 267500 | 268000 | 268000 | 267500 | 795 |
| 544 | 20230727 | 094900 | 19746519000 | 267500 | 267500 | 268000 | 267500 | 441 |
| 545 | 20230727 | 094800 | 19628538000 | 268000 | 267500 | 268000 | 267500 | 376 |
| 546 | 20230727 | 094700 | 19527853500 | 268000 | 268000 | 268500 | 267500 | 1692 |
| 547 | 20230727 | 094600 | 19074440000 | 268500 | 268500 | 269000 | 268000 | 745 |
| 548 | 20230727 | 094500 | 18874446000 | 269000 | 268500 | 269000 | 268500 | 201 |
| 549 | 20230727 | 094400 | 18820455000 | 269000 | 269000 | 269000 | 268500 | 254 |
| 550 | 20230727 | 094300 | 18752179000 | 269500 | 268500 | 269500 | 268500 | 394 |
| 551 | 20230727 | 094200 | 18646227500 | 268500 | 270000 | 270000 | 268500 | 584 |
| 552 | 20230727 | 094100 | 18488901500 | 270000 | 268500 | 270000 | 268500 | 972 |
| 553 | 20230727 | 094000 | 18227200500 | 268500 | 269000 | 269500 | 268500 | 472 |
| 554 | 20230727 | 093900 | 18100207000 | 268500 | 268500 | 269500 | 268500 | 266 |
| 555 | 20230727 | 093800 | 18028702000 | 269000 | 267000 | 269500 | 267000 | 999 |
| 556 | 20230727 | 093700 | 17760640500 | 267000 | 266500 | 267500 | 266500 | 433 |
| 557 | 20230727 | 093600 | 17645022000 | 266500 | 266500 | 267000 | 266000 | 1204 |
| 558 | 20230727 | 093500 | 17324214000 | 266500 | 266500 | 267000 | 266500 | 1128 |
| 559 | 20230727 | 093400 | 17023529000 | 266500 | 269000 | 269000 | 266500 | 1627 |
| 560 | 20230727 | 093300 | 16588164000 | 269000 | 269000 | 269500 | 269000 | 531 |
| 561 | 20230727 | 093200 | 16445281500 | 269000 | 269500 | 270000 | 269000 | 703 |
| 562 | 20230727 | 093100 | 16255955000 | 269500 | 270000 | 270000 | 269500 | 612 |
| 563 | 20230727 | 093000 | 16090909000 | 270000 | 269500 | 270000 | 269000 | 1005 |
| 564 | 20230727 | 092900 | 15820327500 | 269500 | 268000 | 269500 | 267500 | 921 |
| 565 | 20230727 | 092800 | 15572992000 | 267500 | 268000 | 268500 | 267000 | 1345 |
| 566 | 20230727 | 092700 | 15212804500 | 268500 | 265500 | 268500 | 265500 | 4318 |
| 567 | 20230727 | 092600 | 14060387000 | 265500 | 266500 | 267000 | 265000 | 5284 |
| 568 | 20230727 | 092500 | 12654817500 | 267000 | 267000 | 267500 | 266000 | 1841 |
| 569 | 20230727 | 092400 | 12163613000 | 267000 | 268000 | 268500 | 266500 | 3356 |
| 570 | 20230727 | 092300 | 11265318000 | 268500 | 269500 | 269500 | 268000 | 2154 |
| 571 | 20230727 | 092200 | 10686747000 | 269500 | 270000 | 270500 | 269000 | 1012 |
| 572 | 20230727 | 092100 | 10414052500 | 270000 | 269000 | 270500 | 269000 | 2851 |
| 573 | 20230727 | 092000 | 9644816500 | 269000 | 270500 | 270500 | 268500 | 2401 |
| 574 | 20230727 | 091900 | 8997579000 | 270000 | 270500 | 271500 | 270000 | 1153 |
| 575 | 20230727 | 091800 | 8685511500 | 270500 | 271000 | 271500 | 270500 | 755 |
| 576 | 20230727 | 091700 | 8480977500 | 271000 | 271000 | 271500 | 271000 | 540 |
| 577 | 20230727 | 091600 | 8334575500 | 271000 | 272000 | 272000 | 271000 | 1103 |
| 578 | 20230727 | 091500 | 8035072500 | 272000 | 272000 | 272500 | 271500 | 492 |
| 579 | 20230727 | 091400 | 7901297000 | 272000 | 272000 | 272500 | 271500 | 559 |
| 580 | 20230727 | 091300 | 7749249500 | 272000 | 270500 | 272000 | 270000 | 1644 |
| 581 | 20230727 | 091200 | 7303414000 | 270500 | 271500 | 271500 | 270500 | 1521 |
| 582 | 20230727 | 091100 | 6891295500 | 271500 | 272500 | 272500 | 271500 | 2283 |
| 583 | 20230727 | 091000 | 6270848000 | 272500 | 272500 | 273000 | 272000 | 2222 |
| 584 | 20230727 | 090900 | 5664991000 | 272500 | 272500 | 273000 | 272000 | 648 |
| 585 | 20230727 | 090800 | 5488410500 | 272500 | 273000 | 273500 | 272500 | 814 |
| 586 | 20230727 | 090700 | 5266303000 | 273000 | 273500 | 274000 | 272500 | 575 |
| 587 | 20230727 | 090600 | 5109184000 | 273500 | 274000 | 275000 | 273000 | 1854 |
| 588 | 20230727 | 090500 | 4600967500 | 274500 | 272000 | 274500 | 272000 | 2549 |
| 589 | 20230727 | 090400 | 3905514500 | 271500 | 271500 | 272500 | 271500 | 1013 |
| 590 | 20230727 | 090300 | 3629980000 | 272500 | 271500 | 275000 | 270000 | 5664 |
| 591 | 20230727 | 090200 | 2086321000 | 271500 | 270000 | 272500 | 270000 | 3330 |
| 592 | 20230727 | 090100 | 1184107000 | 270000 | 270000 | 270500 | 269500 | 765 |
| 593 | 20230727 | 090000 | 977572500 | 270000 | 268000 | 271000 | 268000 | 3432 |