36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 3 | 20230726 | 191800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 4 | 20230726 | 191700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 5 | 20230726 | 191600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 6 | 20230726 | 191500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 7 | 20230726 | 191400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 8 | 20230726 | 191300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 9 | 20230726 | 191200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 10 | 20230726 | 191100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 11 | 20230726 | 191000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 12 | 20230726 | 190900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 13 | 20230726 | 190800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 14 | 20230726 | 190700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 15 | 20230726 | 190600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 16 | 20230726 | 190500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 17 | 20230726 | 190400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 18 | 20230726 | 190300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 19 | 20230726 | 190200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 20 | 20230726 | 190100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 21 | 20230726 | 190000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 22 | 20230726 | 185900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 23 | 20230726 | 185800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 24 | 20230726 | 185700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 25 | 20230726 | 185600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 26 | 20230726 | 185500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 27 | 20230726 | 185400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 28 | 20230726 | 185300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 29 | 20230726 | 185200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 30 | 20230726 | 185100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 31 | 20230726 | 185000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 32 | 20230726 | 184900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 33 | 20230726 | 184800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 34 | 20230726 | 184700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 35 | 20230726 | 184600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 36 | 20230726 | 184500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 37 | 20230726 | 184400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 38 | 20230726 | 184300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 39 | 20230726 | 184200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 40 | 20230726 | 184100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 41 | 20230726 | 184000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 42 | 20230726 | 183900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 43 | 20230726 | 183800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 44 | 20230726 | 183700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 45 | 20230726 | 183600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 46 | 20230726 | 183500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 47 | 20230726 | 183400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 48 | 20230726 | 183300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 49 | 20230726 | 183200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 50 | 20230726 | 183100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 51 | 20230726 | 183000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 52 | 20230726 | 182900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 53 | 20230726 | 182800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 54 | 20230726 | 182700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 55 | 20230726 | 182600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 56 | 20230726 | 182500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 57 | 20230726 | 182400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 58 | 20230726 | 182300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 59 | 20230726 | 182200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 60 | 20230726 | 182100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 61 | 20230726 | 182000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 62 | 20230726 | 181900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 63 | 20230726 | 181800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 64 | 20230726 | 181700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 65 | 20230726 | 181600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 66 | 20230726 | 181500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 67 | 20230726 | 181400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 68 | 20230726 | 181300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 69 | 20230726 | 181200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 70 | 20230726 | 181100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 71 | 20230726 | 181000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 72 | 20230726 | 180900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 73 | 20230726 | 180800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 74 | 20230726 | 180700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 75 | 20230726 | 180600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 76 | 20230726 | 180500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 77 | 20230726 | 180400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 78 | 20230726 | 180300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 79 | 20230726 | 180200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 80 | 20230726 | 180100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 81 | 20230726 | 180000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 82 | 20230726 | 175900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 83 | 20230726 | 175800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 84 | 20230726 | 175700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 85 | 20230726 | 175600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 86 | 20230726 | 175500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 87 | 20230726 | 175400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 88 | 20230726 | 175300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 89 | 20230726 | 175200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 90 | 20230726 | 175100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 91 | 20230726 | 175000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 92 | 20230726 | 174900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 93 | 20230726 | 174800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 94 | 20230726 | 174700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 95 | 20230726 | 174600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 96 | 20230726 | 174500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 97 | 20230726 | 174400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 98 | 20230726 | 174300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 99 | 20230726 | 174200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 100 | 20230726 | 174100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 101 | 20230726 | 174000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 102 | 20230726 | 173900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 103 | 20230726 | 173800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 104 | 20230726 | 173700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 105 | 20230726 | 173600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 106 | 20230726 | 173500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 107 | 20230726 | 173400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 108 | 20230726 | 173300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 109 | 20230726 | 173200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 110 | 20230726 | 173100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 111 | 20230726 | 173000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 112 | 20230726 | 172900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 113 | 20230726 | 172800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 114 | 20230726 | 172700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 115 | 20230726 | 172600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 116 | 20230726 | 172500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 117 | 20230726 | 172400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 118 | 20230726 | 172300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 119 | 20230726 | 172200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 120 | 20230726 | 172100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 121 | 20230726 | 172000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 122 | 20230726 | 171900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 123 | 20230726 | 171800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 124 | 20230726 | 171700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 125 | 20230726 | 171600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 126 | 20230726 | 171500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 127 | 20230726 | 171400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 128 | 20230726 | 171300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 129 | 20230726 | 171200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 130 | 20230726 | 171100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 131 | 20230726 | 171000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 132 | 20230726 | 170900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 133 | 20230726 | 170800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 134 | 20230726 | 170700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 135 | 20230726 | 170600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 136 | 20230726 | 170500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 137 | 20230726 | 170400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 138 | 20230726 | 170300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 139 | 20230726 | 170200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 140 | 20230726 | 170100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 141 | 20230726 | 170000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 142 | 20230726 | 165900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 143 | 20230726 | 165800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 144 | 20230726 | 165700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 145 | 20230726 | 165600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 146 | 20230726 | 165500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 147 | 20230726 | 165400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 148 | 20230726 | 165300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 149 | 20230726 | 165200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 150 | 20230726 | 165100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 151 | 20230726 | 165000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 152 | 20230726 | 164900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 153 | 20230726 | 164800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 154 | 20230726 | 164700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 155 | 20230726 | 164600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 156 | 20230726 | 164500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 157 | 20230726 | 164400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 158 | 20230726 | 164300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 159 | 20230726 | 164200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 160 | 20230726 | 164100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 161 | 20230726 | 164000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 162 | 20230726 | 163900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 163 | 20230726 | 163800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 164 | 20230726 | 163700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 165 | 20230726 | 163600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 166 | 20230726 | 163500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 167 | 20230726 | 163400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 168 | 20230726 | 163300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 169 | 20230726 | 163200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 170 | 20230726 | 163100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 171 | 20230726 | 163000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 172 | 20230726 | 162900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 173 | 20230726 | 162800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 174 | 20230726 | 162700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 175 | 20230726 | 162600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 176 | 20230726 | 162500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 177 | 20230726 | 162400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 178 | 20230726 | 162300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 179 | 20230726 | 162200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 180 | 20230726 | 162100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 181 | 20230726 | 162000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 182 | 20230726 | 161900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 183 | 20230726 | 161800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 184 | 20230726 | 161700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 185 | 20230726 | 161600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 186 | 20230726 | 161500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 187 | 20230726 | 161400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 188 | 20230726 | 161300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 189 | 20230726 | 161200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 190 | 20230726 | 161100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 191 | 20230726 | 161000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 192 | 20230726 | 160900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 193 | 20230726 | 160800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 194 | 20230726 | 160700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 195 | 20230726 | 160600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 196 | 20230726 | 160500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 197 | 20230726 | 160400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 198 | 20230726 | 160300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 199 | 20230726 | 160200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 200 | 20230726 | 160100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 201 | 20230726 | 160000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 202 | 20230726 | 155900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 203 | 20230726 | 155800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 204 | 20230726 | 155700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 205 | 20230726 | 155600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 206 | 20230726 | 155500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 207 | 20230726 | 155400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 208 | 20230726 | 155300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 209 | 20230726 | 155200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 210 | 20230726 | 155100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 211 | 20230726 | 155000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 212 | 20230726 | 154900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 213 | 20230726 | 154800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 214 | 20230726 | 154700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 215 | 20230726 | 154600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 216 | 20230726 | 154500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 217 | 20230726 | 154400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 218 | 20230726 | 154300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 219 | 20230726 | 154200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 220 | 20230726 | 154100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 221 | 20230726 | 154000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 222 | 20230726 | 153900 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 223 | 20230726 | 153800 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 224 | 20230726 | 153700 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 225 | 20230726 | 153600 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 226 | 20230726 | 153500 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 227 | 20230726 | 153400 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 228 | 20230726 | 153300 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 229 | 20230726 | 153200 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 230 | 20230726 | 153100 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 0 |
| 231 | 20230726 | 153000 | 62006903000 | 415000 | 415000 | 415000 | 415000 | 7206 |
| 232 | 20230726 | 152900 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 233 | 20230726 | 152800 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 234 | 20230726 | 152700 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 235 | 20230726 | 152600 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 236 | 20230726 | 152500 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 237 | 20230726 | 152400 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 238 | 20230726 | 152300 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 239 | 20230726 | 152200 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 240 | 20230726 | 152100 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 241 | 20230726 | 152000 | 59016413000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 242 | 20230726 | 151900 | 59016413000 | 415500 | 415000 | 415500 | 414500 | 411 |
| 243 | 20230726 | 151800 | 58845760000 | 415000 | 414500 | 415000 | 414500 | 64 |
| 244 | 20230726 | 151700 | 58819210500 | 414500 | 415000 | 416000 | 414500 | 417 |
| 245 | 20230726 | 151600 | 58646233000 | 414500 | 416500 | 416500 | 414500 | 1082 |
| 246 | 20230726 | 151500 | 58196451000 | 416000 | 416500 | 416500 | 416000 | 186 |
| 247 | 20230726 | 151400 | 58119003000 | 416500 | 417000 | 417000 | 416000 | 755 |
| 248 | 20230726 | 151300 | 57804742500 | 416500 | 416000 | 416500 | 415500 | 938 |
| 249 | 20230726 | 151200 | 57414370500 | 416000 | 416000 | 416000 | 415500 | 298 |
| 250 | 20230726 | 151100 | 57290419000 | 415500 | 415500 | 416000 | 415500 | 164 |
| 251 | 20230726 | 151000 | 57222234000 | 416000 | 415500 | 416000 | 415500 | 424 |
| 252 | 20230726 | 150900 | 57045999500 | 415500 | 415000 | 415500 | 414500 | 655 |
| 253 | 20230726 | 150800 | 56773908500 | 414500 | 415000 | 415500 | 414500 | 1333 |
| 254 | 20230726 | 150700 | 56220717000 | 415000 | 415500 | 415500 | 415000 | 221 |
| 255 | 20230726 | 150600 | 56128913000 | 415500 | 415500 | 415500 | 415000 | 152 |
| 256 | 20230726 | 150500 | 56065790000 | 415500 | 415000 | 415500 | 414500 | 1140 |
| 257 | 20230726 | 150400 | 55592664000 | 415000 | 415000 | 415000 | 414500 | 88 |
| 258 | 20230726 | 150300 | 55556145500 | 415000 | 414000 | 415000 | 414000 | 322 |
| 259 | 20230726 | 150200 | 55422666000 | 414500 | 414500 | 415000 | 414500 | 616 |
| 260 | 20230726 | 150100 | 55167320500 | 415000 | 415000 | 415000 | 414500 | 249 |
| 261 | 20230726 | 150000 | 55064053000 | 415000 | 414500 | 415000 | 414500 | 153 |
| 262 | 20230726 | 145900 | 55000592000 | 415000 | 413500 | 415000 | 413500 | 707 |
| 263 | 20230726 | 145800 | 54707598500 | 414000 | 414000 | 414000 | 413500 | 366 |
| 264 | 20230726 | 145700 | 54556094000 | 414000 | 413500 | 414000 | 413500 | 117 |
| 265 | 20230726 | 145600 | 54507695000 | 413500 | 414000 | 414000 | 413500 | 186 |
| 266 | 20230726 | 145500 | 54430764000 | 413500 | 413000 | 413500 | 413000 | 717 |
| 267 | 20230726 | 145400 | 54134297000 | 413500 | 413500 | 413500 | 413000 | 100 |
| 268 | 20230726 | 145300 | 54092958000 | 413000 | 413000 | 413500 | 412500 | 223 |
| 269 | 20230726 | 145200 | 54000852000 | 413000 | 413000 | 413500 | 412500 | 283 |
| 270 | 20230726 | 145100 | 53883978500 | 413000 | 413000 | 413500 | 412500 | 340 |
| 271 | 20230726 | 145000 | 53743551000 | 413500 | 413500 | 413500 | 413000 | 204 |
| 272 | 20230726 | 144900 | 53659243500 | 413500 | 412500 | 413500 | 412500 | 431 |
| 273 | 20230726 | 144800 | 53481244000 | 412500 | 412500 | 413000 | 412500 | 162 |
| 274 | 20230726 | 144700 | 53414371500 | 412500 | 412500 | 413000 | 412500 | 66 |
| 275 | 20230726 | 144600 | 53387139000 | 413000 | 413000 | 413000 | 412500 | 91 |
| 276 | 20230726 | 144500 | 53349561000 | 412500 | 413500 | 413500 | 412500 | 453 |
| 277 | 20230726 | 144400 | 53162480500 | 413000 | 413000 | 413500 | 412500 | 790 |
| 278 | 20230726 | 144300 | 52836213500 | 412500 | 412500 | 413000 | 412500 | 265 |
| 279 | 20230726 | 144200 | 52726861500 | 412500 | 412500 | 413000 | 412500 | 172 |
| 280 | 20230726 | 144100 | 52655848500 | 413000 | 412500 | 413000 | 412500 | 120 |
| 281 | 20230726 | 144000 | 52606306000 | 412500 | 413000 | 413000 | 412500 | 174 |
| 282 | 20230726 | 143900 | 52534516500 | 412500 | 412500 | 413000 | 412500 | 131 |
| 283 | 20230726 | 143800 | 52480474000 | 412500 | 412500 | 413000 | 412000 | 218 |
| 284 | 20230726 | 143700 | 52390527000 | 412500 | 412000 | 413000 | 412000 | 480 |
| 285 | 20230726 | 143600 | 52192564000 | 412000 | 412500 | 412500 | 412000 | 91 |
| 286 | 20230726 | 143500 | 52155055000 | 412500 | 412000 | 412500 | 412000 | 175 |
| 287 | 20230726 | 143400 | 52082920000 | 412000 | 412000 | 412500 | 412000 | 103 |
| 288 | 20230726 | 143300 | 52040471000 | 412500 | 412500 | 412500 | 412000 | 116 |
| 289 | 20230726 | 143200 | 51992646500 | 412000 | 412500 | 412500 | 412000 | 95 |
| 290 | 20230726 | 143100 | 51953500500 | 412500 | 411500 | 412500 | 411500 | 844 |
| 291 | 20230726 | 143000 | 51605549000 | 412000 | 411500 | 412000 | 411500 | 53 |
| 292 | 20230726 | 142900 | 51583729000 | 411500 | 411500 | 412000 | 411000 | 235 |
| 293 | 20230726 | 142800 | 51487004500 | 411500 | 411000 | 411500 | 411000 | 72 |
| 294 | 20230726 | 142700 | 51457401000 | 411000 | 411000 | 411500 | 411000 | 84 |
| 295 | 20230726 | 142600 | 51422863500 | 411000 | 411500 | 411500 | 411000 | 204 |
| 296 | 20230726 | 142500 | 51338984500 | 411500 | 411500 | 411500 | 411000 | 133 |
| 297 | 20230726 | 142400 | 51284262500 | 411000 | 411500 | 412000 | 411000 | 137 |
| 298 | 20230726 | 142300 | 51227887500 | 411500 | 411000 | 412000 | 411000 | 260 |
| 299 | 20230726 | 142200 | 51120895500 | 411000 | 410500 | 411500 | 410500 | 392 |
| 300 | 20230726 | 142100 | 50959807000 | 410000 | 410000 | 410500 | 410000 | 132 |
| 301 | 20230726 | 142000 | 50905646500 | 410500 | 410500 | 411000 | 410000 | 334 |
| 302 | 20230726 | 141900 | 50768549000 | 411000 | 411000 | 411000 | 410500 | 367 |
| 303 | 20230726 | 141800 | 50617890000 | 410500 | 410500 | 411000 | 410500 | 61 |
| 304 | 20230726 | 141700 | 50592848000 | 411000 | 411000 | 411000 | 410500 | 125 |
| 305 | 20230726 | 141600 | 50541529500 | 410500 | 410500 | 411000 | 410500 | 134 |
| 306 | 20230726 | 141500 | 50486519000 | 410500 | 411000 | 411000 | 410500 | 211 |
| 307 | 20230726 | 141400 | 50399900500 | 411000 | 410500 | 411000 | 410500 | 501 |
| 308 | 20230726 | 141300 | 50194229000 | 410500 | 411000 | 411000 | 410000 | 1122 |
| 309 | 20230726 | 141200 | 49733584500 | 411000 | 411000 | 411000 | 410500 | 128 |
| 310 | 20230726 | 141100 | 49681038500 | 410500 | 411500 | 412000 | 410500 | 822 |
| 311 | 20230726 | 141000 | 49343150000 | 412000 | 411000 | 412000 | 410500 | 439 |
| 312 | 20230726 | 140900 | 49162653500 | 410500 | 411000 | 411000 | 410500 | 90 |
| 313 | 20230726 | 140800 | 49125700000 | 411000 | 410500 | 411000 | 410500 | 54 |
| 314 | 20230726 | 140700 | 49103532000 | 410500 | 410500 | 411000 | 410500 | 148 |
| 315 | 20230726 | 140600 | 49042776500 | 410500 | 410500 | 411000 | 410500 | 113 |
| 316 | 20230726 | 140500 | 48996382500 | 410500 | 410500 | 411000 | 410000 | 128 |
| 317 | 20230726 | 140400 | 48943836000 | 410500 | 411000 | 411000 | 410500 | 561 |
| 318 | 20230726 | 140300 | 48713542000 | 410500 | 411000 | 411000 | 410500 | 187 |
| 319 | 20230726 | 140200 | 48636731500 | 411000 | 410500 | 411000 | 410500 | 66 |
| 320 | 20230726 | 140100 | 48609627500 | 410500 | 411000 | 411500 | 410500 | 334 |
| 321 | 20230726 | 140000 | 48472392500 | 411000 | 410500 | 411000 | 410500 | 713 |
| 322 | 20230726 | 135900 | 48179604500 | 410500 | 411500 | 412000 | 410500 | 673 |
| 323 | 20230726 | 135800 | 47902751500 | 412000 | 412000 | 412000 | 411500 | 167 |
| 324 | 20230726 | 135700 | 47833982500 | 411500 | 412000 | 412000 | 411500 | 180 |
| 325 | 20230726 | 135600 | 47759912000 | 411500 | 412000 | 412500 | 411500 | 316 |
| 326 | 20230726 | 135500 | 47629732000 | 412000 | 412000 | 412000 | 411000 | 644 |
| 327 | 20230726 | 135400 | 47364574500 | 412000 | 411500 | 412500 | 411500 | 704 |
| 328 | 20230726 | 135300 | 47074516500 | 411500 | 411500 | 412000 | 411500 | 145 |
| 329 | 20230726 | 135200 | 47014830000 | 411500 | 411500 | 412500 | 411000 | 1106 |
| 330 | 20230726 | 135100 | 46559554000 | 411500 | 410500 | 411500 | 410500 | 531 |
| 331 | 20230726 | 135000 | 46341331000 | 411000 | 411000 | 411000 | 410500 | 421 |
| 332 | 20230726 | 134900 | 46168489500 | 410500 | 410500 | 411000 | 410500 | 68 |
| 333 | 20230726 | 134800 | 46140563500 | 411000 | 411500 | 411500 | 410500 | 142 |
| 334 | 20230726 | 134700 | 46082207500 | 411000 | 411500 | 411500 | 411000 | 130 |
| 335 | 20230726 | 134600 | 46028749500 | 410500 | 411500 | 412000 | 410500 | 400 |
| 336 | 20230726 | 134500 | 45864273500 | 411500 | 411000 | 411500 | 411000 | 246 |
| 337 | 20230726 | 134400 | 45763064500 | 411000 | 411000 | 411500 | 411000 | 238 |
| 338 | 20230726 | 134300 | 45665130500 | 411000 | 410000 | 411000 | 410000 | 282 |
| 339 | 20230726 | 134200 | 45549379000 | 410000 | 410500 | 411000 | 410000 | 196 |
| 340 | 20230726 | 134100 | 45468918500 | 410500 | 410500 | 411000 | 410500 | 135 |
| 341 | 20230726 | 134000 | 45413494000 | 411000 | 410500 | 412000 | 410500 | 125 |
| 342 | 20230726 | 133900 | 45362134000 | 411000 | 413000 | 413500 | 411000 | 1084 |
| 343 | 20230726 | 133800 | 44915003000 | 413000 | 413000 | 413000 | 412500 | 404 |
| 344 | 20230726 | 133700 | 44748162000 | 413000 | 412500 | 413000 | 412000 | 408 |
| 345 | 20230726 | 133600 | 44579926500 | 412000 | 412000 | 412500 | 412000 | 322 |
| 346 | 20230726 | 133500 | 44447241500 | 412000 | 410500 | 412500 | 410500 | 1675 |
| 347 | 20230726 | 133400 | 43758059000 | 410500 | 411000 | 411000 | 410000 | 184 |
| 348 | 20230726 | 133300 | 43682510500 | 411000 | 410000 | 411000 | 410000 | 261 |
| 349 | 20230726 | 133200 | 43575412000 | 411000 | 410000 | 411000 | 409500 | 322 |
| 350 | 20230726 | 133100 | 43443355000 | 409500 | 409500 | 410000 | 409500 | 96 |
| 351 | 20230726 | 133000 | 43404002500 | 409500 | 410000 | 410500 | 409500 | 238 |
| 352 | 20230726 | 132900 | 43306433500 | 410000 | 410000 | 410500 | 410000 | 92 |
| 353 | 20230726 | 132800 | 43268693500 | 410000 | 410500 | 410500 | 410000 | 73 |
| 354 | 20230726 | 132700 | 43238754500 | 410500 | 410500 | 410500 | 409500 | 166 |
| 355 | 20230726 | 132600 | 43170652000 | 410500 | 410500 | 410500 | 409500 | 419 |
| 356 | 20230726 | 132500 | 42998836000 | 410500 | 411000 | 411500 | 410000 | 299 |
| 357 | 20230726 | 132400 | 42875988500 | 411000 | 411000 | 412000 | 411000 | 399 |
| 358 | 20230726 | 132300 | 42711836000 | 411000 | 410000 | 411000 | 410000 | 459 |
| 359 | 20230726 | 132200 | 42523275000 | 410000 | 410000 | 410500 | 409500 | 337 |
| 360 | 20230726 | 132100 | 42385008500 | 410000 | 409500 | 410000 | 409500 | 243 |
| 361 | 20230726 | 132000 | 42285420500 | 409500 | 410000 | 410000 | 409000 | 418 |
| 362 | 20230726 | 131900 | 42114262000 | 409500 | 409500 | 410000 | 409500 | 340 |
| 363 | 20230726 | 131800 | 41974990500 | 409500 | 409000 | 409500 | 408500 | 148 |
| 364 | 20230726 | 131700 | 41914433500 | 409000 | 409000 | 409500 | 408500 | 145 |
| 365 | 20230726 | 131600 | 41855139500 | 409500 | 409000 | 409500 | 408500 | 178 |
| 366 | 20230726 | 131500 | 41782268500 | 409500 | 409000 | 409500 | 408500 | 140 |
| 367 | 20230726 | 131400 | 41724992500 | 409000 | 408000 | 409000 | 408000 | 1104 |
| 368 | 20230726 | 131300 | 41273984500 | 408000 | 408500 | 408500 | 408000 | 198 |
| 369 | 20230726 | 131200 | 41193194000 | 408000 | 407500 | 408500 | 407500 | 340 |
| 370 | 20230726 | 131100 | 41054459000 | 408000 | 407500 | 408000 | 407500 | 136 |
| 371 | 20230726 | 131000 | 40999024000 | 407500 | 407500 | 408000 | 407000 | 309 |
| 372 | 20230726 | 130900 | 40873107500 | 407000 | 407000 | 407500 | 407000 | 132 |
| 373 | 20230726 | 130800 | 40819332500 | 407500 | 407500 | 407500 | 407000 | 133 |
| 374 | 20230726 | 130700 | 40765146500 | 407500 | 407000 | 407500 | 407000 | 87 |
| 375 | 20230726 | 130600 | 40729713500 | 407000 | 407000 | 407500 | 407000 | 92 |
| 376 | 20230726 | 130500 | 40692252000 | 407000 | 407000 | 407500 | 406500 | 437 |
| 377 | 20230726 | 130400 | 40514364500 | 407000 | 407000 | 407000 | 406500 | 242 |
| 378 | 20230726 | 130300 | 40415930500 | 406500 | 407000 | 407000 | 406500 | 118 |
| 379 | 20230726 | 130200 | 40367930500 | 407000 | 406500 | 407000 | 406500 | 315 |
| 380 | 20230726 | 130100 | 40239867000 | 406500 | 407000 | 407000 | 406500 | 204 |
| 381 | 20230726 | 130000 | 40156920000 | 406500 | 406500 | 407000 | 406500 | 354 |
| 382 | 20230726 | 125900 | 40012925000 | 406500 | 406500 | 407000 | 406500 | 72 |
| 383 | 20230726 | 125800 | 39983639500 | 407000 | 407500 | 408000 | 406500 | 2160 |
| 384 | 20230726 | 125700 | 39103994500 | 407500 | 408000 | 408000 | 407500 | 226 |
| 385 | 20230726 | 125600 | 39011798000 | 407500 | 408000 | 408000 | 407500 | 79 |
| 386 | 20230726 | 125500 | 38979591500 | 408000 | 407500 | 408000 | 407500 | 67 |
| 387 | 20230726 | 125400 | 38952273500 | 407500 | 408000 | 408000 | 407500 | 113 |
| 388 | 20230726 | 125300 | 38906195500 | 408000 | 408000 | 408000 | 407500 | 81 |
| 389 | 20230726 | 125200 | 38873153500 | 408000 | 407500 | 408000 | 407500 | 101 |
| 390 | 20230726 | 125100 | 38831962000 | 407500 | 407500 | 408000 | 407500 | 124 |
| 391 | 20230726 | 125000 | 38781380500 | 407500 | 408000 | 408000 | 407500 | 103 |
| 392 | 20230726 | 124900 | 38739368000 | 408000 | 407500 | 408000 | 407500 | 102 |
| 393 | 20230726 | 124800 | 38697789500 | 407500 | 407500 | 408000 | 407000 | 559 |
| 394 | 20230726 | 124700 | 38470189000 | 407000 | 407000 | 407500 | 407000 | 127 |
| 395 | 20230726 | 124600 | 38418479000 | 407000 | 408500 | 408500 | 407000 | 1398 |
| 396 | 20230726 | 124500 | 37848637500 | 408000 | 408000 | 408500 | 408000 | 1530 |
| 397 | 20230726 | 124400 | 37224343000 | 408000 | 409000 | 409000 | 408000 | 510 |
| 398 | 20230726 | 124300 | 37016008000 | 409000 | 408500 | 409000 | 408500 | 77 |
| 399 | 20230726 | 124200 | 36984545000 | 408500 | 408500 | 409000 | 408500 | 92 |
| 400 | 20230726 | 124100 | 36946962000 | 408500 | 408500 | 409000 | 408500 | 140 |
| 401 | 20230726 | 124000 | 36889769000 | 408500 | 408000 | 408500 | 408000 | 271 |
| 402 | 20230726 | 123900 | 36779070500 | 408000 | 408500 | 408500 | 408000 | 161 |
| 403 | 20230726 | 123800 | 36713310000 | 408000 | 408000 | 408500 | 408000 | 129 |
| 404 | 20230726 | 123700 | 36660674500 | 408000 | 408500 | 408500 | 408000 | 546 |
| 405 | 20230726 | 123600 | 36437904000 | 408500 | 409000 | 409000 | 408000 | 506 |
| 406 | 20230726 | 123500 | 36231229500 | 409000 | 408500 | 409000 | 408500 | 47 |
| 407 | 20230726 | 123400 | 36212020500 | 408500 | 408500 | 409000 | 408500 | 50 |
| 408 | 20230726 | 123300 | 36191591500 | 408500 | 408500 | 409000 | 408500 | 43 |
| 409 | 20230726 | 123200 | 36174022500 | 408500 | 408500 | 409000 | 408000 | 1088 |
| 410 | 20230726 | 123100 | 35729623000 | 408500 | 409000 | 409000 | 408500 | 245 |
| 411 | 20230726 | 123000 | 35629462000 | 408500 | 409000 | 409000 | 408500 | 619 |
| 412 | 20230726 | 122900 | 35376539000 | 408500 | 408500 | 409000 | 408500 | 55 |
| 413 | 20230726 | 122800 | 35354061000 | 409000 | 409000 | 409000 | 408500 | 148 |
| 414 | 20230726 | 122700 | 35293557000 | 408500 | 409000 | 409000 | 408500 | 279 |
| 415 | 20230726 | 122600 | 35179475500 | 408500 | 408500 | 409000 | 408500 | 117 |
| 416 | 20230726 | 122500 | 35131644000 | 408500 | 409000 | 409000 | 408500 | 582 |
| 417 | 20230726 | 122400 | 34893696500 | 409500 | 409000 | 409500 | 409000 | 100 |
| 418 | 20230726 | 122300 | 34852794500 | 409000 | 409500 | 409500 | 409000 | 164 |
| 419 | 20230726 | 122200 | 34785703500 | 409000 | 409000 | 409500 | 409000 | 196 |
| 420 | 20230726 | 122100 | 34705533500 | 409000 | 409500 | 409500 | 409000 | 963 |
| 421 | 20230726 | 122000 | 34311247500 | 409500 | 409500 | 410000 | 409500 | 72 |
| 422 | 20230726 | 121900 | 34281745000 | 409500 | 409500 | 410000 | 409500 | 96 |
| 423 | 20230726 | 121800 | 34242422500 | 410000 | 409500 | 410000 | 409500 | 228 |
| 424 | 20230726 | 121700 | 34149048500 | 409500 | 409500 | 410000 | 409500 | 58 |
| 425 | 20230726 | 121600 | 34125288000 | 410000 | 410500 | 410500 | 409500 | 111 |
| 426 | 20230726 | 121500 | 34079779000 | 410000 | 410000 | 410500 | 410000 | 71 |
| 427 | 20230726 | 121400 | 34050668500 | 410500 | 410000 | 410500 | 410000 | 111 |
| 428 | 20230726 | 121300 | 34005155500 | 410000 | 410000 | 410500 | 410000 | 277 |
| 429 | 20230726 | 121200 | 33891577500 | 409500 | 410000 | 410000 | 409500 | 100 |
| 430 | 20230726 | 121100 | 33850606500 | 409500 | 410000 | 410000 | 409500 | 848 |
| 431 | 20230726 | 121000 | 33502944500 | 410500 | 410000 | 410500 | 410000 | 80 |
| 432 | 20230726 | 120900 | 33470138000 | 410000 | 410000 | 410500 | 410000 | 109 |
| 433 | 20230726 | 120800 | 33425444500 | 410000 | 410500 | 410500 | 410000 | 263 |
| 434 | 20230726 | 120700 | 33317610000 | 410000 | 410000 | 410500 | 410000 | 61 |
| 435 | 20230726 | 120600 | 33292593500 | 410000 | 410000 | 410500 | 410000 | 84 |
| 436 | 20230726 | 120500 | 33258151000 | 410000 | 410000 | 410500 | 410000 | 64 |
| 437 | 20230726 | 120400 | 33231905000 | 410000 | 410500 | 410500 | 410000 | 177 |
| 438 | 20230726 | 120300 | 33159323000 | 410500 | 410000 | 410500 | 410000 | 82 |
| 439 | 20230726 | 120200 | 33125669500 | 410500 | 410500 | 411000 | 410000 | 129 |
| 440 | 20230726 | 120100 | 33072731500 | 410500 | 410500 | 411000 | 410500 | 92 |
| 441 | 20230726 | 120000 | 33034960500 | 411000 | 410500 | 411000 | 410500 | 47 |
| 442 | 20230726 | 115900 | 33015658500 | 410500 | 410500 | 410500 | 410000 | 228 |
| 443 | 20230726 | 115800 | 32922065500 | 410500 | 410000 | 410500 | 410000 | 76 |
| 444 | 20230726 | 115700 | 32890885500 | 410000 | 410500 | 411000 | 410000 | 89 |
| 445 | 20230726 | 115600 | 32854366000 | 410500 | 411000 | 411000 | 410500 | 158 |
| 446 | 20230726 | 115500 | 32789457000 | 410500 | 410000 | 411000 | 410000 | 39 |
| 447 | 20230726 | 115400 | 32773445000 | 410000 | 410500 | 411000 | 410000 | 575 |
| 448 | 20230726 | 115300 | 32537440000 | 410000 | 410000 | 410500 | 410000 | 349 |
| 449 | 20230726 | 115200 | 32394192000 | 410000 | 410000 | 410000 | 410000 | 47 |
| 450 | 20230726 | 115100 | 32374922000 | 410000 | 410000 | 410500 | 410000 | 102 |
| 451 | 20230726 | 115000 | 32333099000 | 410000 | 410000 | 410500 | 410000 | 208 |
| 452 | 20230726 | 114900 | 32247812500 | 410000 | 410000 | 410500 | 410000 | 73 |
| 453 | 20230726 | 114800 | 32217881500 | 410000 | 410500 | 410500 | 410000 | 40 |
| 454 | 20230726 | 114700 | 32201471000 | 410000 | 410000 | 410500 | 410000 | 57 |
| 455 | 20230726 | 114600 | 32178098000 | 410000 | 411000 | 411000 | 410000 | 381 |
| 456 | 20230726 | 114500 | 32021742000 | 411000 | 411000 | 411000 | 410500 | 50 |
| 457 | 20230726 | 114400 | 32001211500 | 411000 | 411500 | 411500 | 410500 | 613 |
| 458 | 20230726 | 114300 | 31749306000 | 411000 | 411500 | 411500 | 411000 | 274 |
| 459 | 20230726 | 114200 | 31636680000 | 411000 | 411000 | 411500 | 411000 | 99 |
| 460 | 20230726 | 114100 | 31595956500 | 411000 | 411000 | 411500 | 411000 | 129 |
| 461 | 20230726 | 114000 | 31542906500 | 411000 | 411500 | 412000 | 411000 | 162 |
| 462 | 20230726 | 113900 | 31476249500 | 411500 | 411500 | 412000 | 411500 | 132 |
| 463 | 20230726 | 113800 | 31421926000 | 411500 | 411500 | 412000 | 411000 | 1064 |
| 464 | 20230726 | 113700 | 30983983500 | 411000 | 411500 | 411500 | 411000 | 83 |
| 465 | 20230726 | 113600 | 30949856500 | 411000 | 411000 | 411500 | 411000 | 116 |
| 466 | 20230726 | 113500 | 30902164000 | 411500 | 411000 | 411500 | 411000 | 91 |
| 467 | 20230726 | 113400 | 30864762500 | 411000 | 411000 | 411500 | 411000 | 51 |
| 468 | 20230726 | 113300 | 30843796500 | 411000 | 411500 | 411500 | 411000 | 83 |
| 469 | 20230726 | 113200 | 30809672500 | 411000 | 411000 | 411500 | 411000 | 71 |
| 470 | 20230726 | 113100 | 30780491000 | 411000 | 411000 | 411500 | 411000 | 26 |
| 471 | 20230726 | 113000 | 30769800500 | 411500 | 411000 | 411500 | 411000 | 54 |
| 472 | 20230726 | 112900 | 30747604000 | 411000 | 411500 | 411500 | 411000 | 89 |
| 473 | 20230726 | 112800 | 30711022000 | 411000 | 410500 | 411500 | 410500 | 204 |
| 474 | 20230726 | 112700 | 30627175500 | 410500 | 410500 | 411000 | 410500 | 140 |
| 475 | 20230726 | 112600 | 30569654500 | 410500 | 410500 | 411000 | 410500 | 80 |
| 476 | 20230726 | 112500 | 30536798000 | 410500 | 410000 | 411000 | 410000 | 221 |
| 477 | 20230726 | 112400 | 30446070500 | 410000 | 410000 | 410500 | 410000 | 90 |
| 478 | 20230726 | 112300 | 30409164000 | 410500 | 410500 | 410500 | 410000 | 155 |
| 479 | 20230726 | 112200 | 30345575500 | 410000 | 410000 | 410500 | 409500 | 332 |
| 480 | 20230726 | 112100 | 30209464000 | 410000 | 410000 | 410500 | 410000 | 52 |
| 481 | 20230726 | 112000 | 30188142500 | 410500 | 410000 | 410500 | 410000 | 1501 |
| 482 | 20230726 | 111900 | 29572438000 | 410000 | 410500 | 410500 | 410000 | 92 |
| 483 | 20230726 | 111800 | 29534715000 | 410000 | 410000 | 410500 | 410000 | 78 |
| 484 | 20230726 | 111700 | 29502729000 | 410000 | 410000 | 410500 | 410000 | 62 |
| 485 | 20230726 | 111600 | 29477308000 | 410000 | 410000 | 410500 | 410000 | 131 |
| 486 | 20230726 | 111500 | 29423597500 | 410000 | 410000 | 410500 | 410000 | 269 |
| 487 | 20230726 | 111400 | 29313305500 | 410000 | 410500 | 410500 | 410000 | 98 |
| 488 | 20230726 | 111300 | 29273091500 | 410500 | 410500 | 411000 | 410500 | 133 |
| 489 | 20230726 | 111200 | 29218493000 | 410500 | 410500 | 411000 | 410500 | 84 |
| 490 | 20230726 | 111100 | 29184007000 | 410500 | 410500 | 411000 | 410500 | 28 |
| 491 | 20230726 | 111000 | 29172511000 | 410500 | 411000 | 411000 | 410500 | 40 |
| 492 | 20230726 | 110900 | 29156086500 | 410500 | 410000 | 411000 | 410000 | 86 |
| 493 | 20230726 | 110800 | 29120783500 | 410000 | 410000 | 410500 | 410000 | 160 |
| 494 | 20230726 | 110700 | 29055121500 | 410000 | 410500 | 410500 | 410000 | 96 |
| 495 | 20230726 | 110600 | 29015735500 | 410000 | 410000 | 410500 | 410000 | 39 |
| 496 | 20230726 | 110500 | 28999741000 | 410000 | 411000 | 411000 | 410000 | 249 |
| 497 | 20230726 | 110400 | 28897481000 | 411000 | 410500 | 411000 | 410500 | 272 |
| 498 | 20230726 | 110300 | 28785772500 | 410500 | 410500 | 411000 | 410500 | 245 |
| 499 | 20230726 | 110200 | 28685188500 | 410500 | 411500 | 411500 | 410500 | 333 |
| 500 | 20230726 | 110100 | 28548278000 | 411500 | 411000 | 411500 | 410500 | 780 |
| 501 | 20230726 | 110000 | 28227579500 | 410500 | 410500 | 411000 | 410500 | 89 |
| 502 | 20230726 | 105900 | 28191037500 | 410500 | 410500 | 411000 | 410500 | 89 |
| 503 | 20230726 | 105800 | 28154492000 | 410500 | 410000 | 410500 | 410000 | 196 |
| 504 | 20230726 | 105700 | 28074075500 | 410000 | 410500 | 411000 | 410000 | 271 |
| 505 | 20230726 | 105600 | 27962858000 | 410000 | 410500 | 411000 | 410000 | 152 |
| 506 | 20230726 | 105500 | 27900494000 | 410500 | 410500 | 411000 | 410500 | 30 |
| 507 | 20230726 | 105400 | 27888176500 | 410500 | 410000 | 411000 | 410000 | 89 |
| 508 | 20230726 | 105300 | 27851650500 | 410500 | 410000 | 410500 | 409500 | 263 |
| 509 | 20230726 | 105200 | 27743800000 | 410000 | 410500 | 411000 | 410000 | 193 |
| 510 | 20230726 | 105100 | 27664626000 | 410500 | 410000 | 410500 | 410000 | 201 |
| 511 | 20230726 | 105000 | 27582142500 | 410000 | 409000 | 410500 | 409000 | 890 |
| 512 | 20230726 | 104900 | 27217336000 | 409500 | 409000 | 409500 | 409000 | 84 |
| 513 | 20230726 | 104800 | 27182976000 | 409000 | 409000 | 409000 | 408000 | 491 |
| 514 | 20230726 | 104700 | 26982302500 | 409000 | 408500 | 409000 | 408500 | 174 |
| 515 | 20230726 | 104600 | 26911197500 | 408500 | 408500 | 409000 | 408500 | 245 |
| 516 | 20230726 | 104500 | 26811114500 | 408500 | 408500 | 409000 | 408000 | 673 |
| 517 | 20230726 | 104400 | 26536208500 | 408500 | 408500 | 409000 | 408500 | 302 |
| 518 | 20230726 | 104300 | 26412804500 | 408500 | 408500 | 409000 | 408500 | 264 |
| 519 | 20230726 | 104200 | 26304904000 | 408500 | 409000 | 409000 | 408500 | 296 |
| 520 | 20230726 | 104100 | 26183919000 | 408500 | 409000 | 409500 | 408500 | 570 |
| 521 | 20230726 | 104000 | 25950961500 | 409000 | 409000 | 409000 | 408500 | 536 |
| 522 | 20230726 | 103900 | 25731758000 | 409000 | 410000 | 410000 | 409000 | 891 |
| 523 | 20230726 | 103800 | 25367147000 | 409500 | 410500 | 411000 | 409500 | 3784 |
| 524 | 20230726 | 103700 | 23815476000 | 410500 | 411000 | 411000 | 410500 | 136 |
| 525 | 20230726 | 103600 | 23759637500 | 410500 | 411000 | 411000 | 410500 | 127 |
| 526 | 20230726 | 103500 | 23707493500 | 411000 | 411000 | 411000 | 410500 | 134 |
| 527 | 20230726 | 103400 | 23652459500 | 410500 | 410500 | 411000 | 410500 | 48 |
| 528 | 20230726 | 103300 | 23632755000 | 411000 | 410500 | 411000 | 410500 | 145 |
| 529 | 20230726 | 103200 | 23573226500 | 411000 | 411000 | 411000 | 410500 | 132 |
| 530 | 20230726 | 103100 | 23519004000 | 411000 | 411000 | 411500 | 410500 | 167 |
| 531 | 20230726 | 103000 | 23450368500 | 410500 | 410500 | 411000 | 410500 | 157 |
| 532 | 20230726 | 102900 | 23385880000 | 411000 | 410500 | 411000 | 410500 | 188 |
| 533 | 20230726 | 102800 | 23308643000 | 410500 | 411000 | 411000 | 410500 | 116 |
| 534 | 20230726 | 102700 | 23260990500 | 410500 | 411000 | 411500 | 410500 | 774 |
| 535 | 20230726 | 102600 | 22942975500 | 411000 | 411500 | 412000 | 411000 | 198 |
| 536 | 20230726 | 102500 | 22861554000 | 411000 | 410500 | 411500 | 410500 | 1328 |
| 537 | 20230726 | 102400 | 22316016500 | 410500 | 410500 | 411000 | 410500 | 207 |
| 538 | 20230726 | 102300 | 22231017500 | 410500 | 411000 | 411000 | 410500 | 64 |
| 539 | 20230726 | 102200 | 22204732000 | 410500 | 411000 | 411000 | 410500 | 765 |
| 540 | 20230726 | 102100 | 21890425500 | 411000 | 411000 | 411500 | 411000 | 632 |
| 541 | 20230726 | 102000 | 21630670500 | 411000 | 411500 | 411500 | 411000 | 475 |
| 542 | 20230726 | 101900 | 21435304500 | 411500 | 411500 | 412000 | 411500 | 44 |
| 543 | 20230726 | 101800 | 21417195500 | 411500 | 411500 | 412000 | 411500 | 153 |
| 544 | 20230726 | 101700 | 21354233500 | 411500 | 411500 | 412000 | 411500 | 139 |
| 545 | 20230726 | 101600 | 21297023000 | 411500 | 412500 | 412500 | 411500 | 234 |
| 546 | 20230726 | 101500 | 21200628000 | 412500 | 412500 | 412500 | 412000 | 238 |
| 547 | 20230726 | 101400 | 21102565000 | 412000 | 412000 | 412500 | 412000 | 42 |
| 548 | 20230726 | 101300 | 21085254000 | 412000 | 412000 | 412500 | 411500 | 215 |
| 549 | 20230726 | 101200 | 20996712500 | 412000 | 411000 | 412000 | 411000 | 678 |
| 550 | 20230726 | 101100 | 20717615000 | 411500 | 411000 | 411500 | 411000 | 265 |
| 551 | 20230726 | 101000 | 20608684000 | 411000 | 411500 | 411500 | 411000 | 184 |
| 552 | 20230726 | 100900 | 20533053500 | 411000 | 411500 | 411500 | 411000 | 259 |
| 553 | 20230726 | 100800 | 20426591500 | 411000 | 412000 | 412000 | 411000 | 751 |
| 554 | 20230726 | 100700 | 20117584000 | 412000 | 412000 | 412000 | 411500 | 65 |
| 555 | 20230726 | 100600 | 20090827500 | 411500 | 411500 | 412000 | 411500 | 116 |
| 556 | 20230726 | 100500 | 20043089000 | 412000 | 412500 | 412500 | 411500 | 230 |
| 557 | 20230726 | 100400 | 19948354500 | 412500 | 412000 | 412500 | 412000 | 350 |
| 558 | 20230726 | 100300 | 19804116500 | 412000 | 411500 | 412000 | 411000 | 373 |
| 559 | 20230726 | 100200 | 19650650500 | 411500 | 412000 | 412000 | 411500 | 763 |
| 560 | 20230726 | 100100 | 19336660000 | 411500 | 412000 | 412000 | 411500 | 238 |
| 561 | 20230726 | 100000 | 19238708000 | 411500 | 412000 | 412500 | 411500 | 637 |
| 562 | 20230726 | 095900 | 18976303000 | 412500 | 412000 | 412500 | 412000 | 52 |
| 563 | 20230726 | 095800 | 18954866500 | 412000 | 412000 | 412500 | 412000 | 168 |
| 564 | 20230726 | 095700 | 18885625000 | 412500 | 412500 | 413000 | 412000 | 162 |
| 565 | 20230726 | 095600 | 18818809500 | 412000 | 413500 | 413500 | 412000 | 773 |
| 566 | 20230726 | 095500 | 18499797000 | 413000 | 413500 | 413500 | 413000 | 502 |
| 567 | 20230726 | 095400 | 18292305000 | 413500 | 414000 | 414000 | 413500 | 242 |
| 568 | 20230726 | 095300 | 18192207000 | 414000 | 414000 | 414000 | 413500 | 77 |
| 569 | 20230726 | 095200 | 18160340500 | 413500 | 413500 | 414000 | 413500 | 78 |
| 570 | 20230726 | 095100 | 18128084500 | 414000 | 413500 | 414000 | 413500 | 96 |
| 571 | 20230726 | 095000 | 18088376500 | 413500 | 413500 | 415000 | 413500 | 305 |
| 572 | 20230726 | 094900 | 17962067500 | 413500 | 413000 | 413500 | 413000 | 391 |
| 573 | 20230726 | 094800 | 17800456000 | 413000 | 413000 | 413500 | 413000 | 198 |
| 574 | 20230726 | 094700 | 17718676500 | 413000 | 413000 | 413500 | 413000 | 151 |
| 575 | 20230726 | 094600 | 17656304500 | 413000 | 414000 | 414500 | 413000 | 647 |
| 576 | 20230726 | 094500 | 17388628000 | 414000 | 414000 | 414500 | 414000 | 97 |
| 577 | 20230726 | 094400 | 17348469000 | 414000 | 414000 | 414500 | 413500 | 174 |
| 578 | 20230726 | 094300 | 17276428000 | 414000 | 414500 | 414500 | 413500 | 306 |
| 579 | 20230726 | 094200 | 17149734000 | 414500 | 414500 | 415500 | 414000 | 368 |
| 580 | 20230726 | 094100 | 16997180000 | 414500 | 414000 | 414500 | 413500 | 401 |
| 581 | 20230726 | 094000 | 16831073500 | 414000 | 414000 | 414500 | 413500 | 353 |
| 582 | 20230726 | 093900 | 16684927500 | 414500 | 416000 | 416000 | 414000 | 809 |
| 583 | 20230726 | 093800 | 16349123500 | 416000 | 416000 | 416000 | 415500 | 238 |
| 584 | 20230726 | 093700 | 16250186500 | 415500 | 415500 | 416000 | 415000 | 190 |
| 585 | 20230726 | 093600 | 16171242500 | 415500 | 414500 | 416000 | 414500 | 513 |
| 586 | 20230726 | 093500 | 15958255500 | 415000 | 415500 | 415500 | 414500 | 92 |
| 587 | 20230726 | 093400 | 15920092000 | 415000 | 414000 | 415000 | 413500 | 583 |
| 588 | 20230726 | 093300 | 15678563000 | 414000 | 414500 | 415000 | 414000 | 251 |
| 589 | 20230726 | 093200 | 15574520500 | 415000 | 415000 | 415500 | 414500 | 302 |
| 590 | 20230726 | 093100 | 15449180000 | 415000 | 415000 | 415500 | 415000 | 115 |
| 591 | 20230726 | 093000 | 15401424500 | 415500 | 414500 | 415500 | 414500 | 570 |
| 592 | 20230726 | 092900 | 15164759000 | 414500 | 414000 | 415000 | 413500 | 611 |
| 593 | 20230726 | 092800 | 14911657500 | 414000 | 413000 | 414500 | 413000 | 666 |
| 594 | 20230726 | 092700 | 14636048500 | 413500 | 413000 | 413500 | 412500 | 322 |
| 595 | 20230726 | 092600 | 14503008500 | 413000 | 412500 | 413500 | 412500 | 185 |
| 596 | 20230726 | 092500 | 14426604500 | 413500 | 413000 | 413500 | 412500 | 287 |
| 597 | 20230726 | 092400 | 14308121000 | 413000 | 413000 | 413000 | 412500 | 329 |
| 598 | 20230726 | 092300 | 14172282000 | 413000 | 414000 | 414500 | 413000 | 358 |
| 599 | 20230726 | 092200 | 14024184500 | 414000 | 414000 | 414000 | 413000 | 443 |
| 600 | 20230726 | 092100 | 13840957500 | 414000 | 410500 | 414000 | 410500 | 1807 |
| 601 | 20230726 | 092000 | 13097038500 | 410500 | 411500 | 411500 | 410500 | 1078 |
| 602 | 20230726 | 091900 | 12654064000 | 411500 | 411500 | 411500 | 410500 | 1562 |
| 603 | 20230726 | 091800 | 12012022500 | 411500 | 411500 | 412000 | 411000 | 1006 |
| 604 | 20230726 | 091700 | 11598002000 | 412000 | 413000 | 413000 | 412000 | 1670 |
| 605 | 20230726 | 091600 | 10909753000 | 412500 | 413000 | 414000 | 412500 | 722 |
| 606 | 20230726 | 091500 | 10611478000 | 413000 | 413500 | 414000 | 412000 | 2878 |
| 607 | 20230726 | 091400 | 9423216500 | 414000 | 414000 | 414000 | 413500 | 645 |
| 608 | 20230726 | 091300 | 9156278500 | 414000 | 413500 | 414500 | 413500 | 239 |
| 609 | 20230726 | 091200 | 9057328500 | 413500 | 414000 | 414500 | 413500 | 612 |
| 610 | 20230726 | 091100 | 8804009000 | 414000 | 414500 | 415000 | 413500 | 957 |
| 611 | 20230726 | 091000 | 8407514000 | 414000 | 415000 | 415500 | 414000 | 605 |
| 612 | 20230726 | 090900 | 8156623500 | 415000 | 415500 | 415500 | 414500 | 830 |
| 613 | 20230726 | 090800 | 7812127000 | 415000 | 414000 | 415500 | 414000 | 790 |
| 614 | 20230726 | 090700 | 7484552500 | 414500 | 414000 | 414500 | 413000 | 1376 |
| 615 | 20230726 | 090600 | 6915295500 | 414000 | 417000 | 417000 | 412500 | 3091 |
| 616 | 20230726 | 090500 | 5632631500 | 417000 | 417500 | 418000 | 415500 | 871 |
| 617 | 20230726 | 090400 | 5269846500 | 418000 | 420000 | 420500 | 417000 | 2510 |
| 618 | 20230726 | 090300 | 4218149500 | 420000 | 420500 | 421000 | 420000 | 1291 |
| 619 | 20230726 | 090200 | 3675347000 | 420500 | 422000 | 422000 | 420000 | 1327 |
| 620 | 20230726 | 090100 | 3116581000 | 422000 | 423500 | 424500 | 420000 | 2755 |
| 621 | 20230726 | 090000 | 1953418000 | 422500 | 426000 | 427000 | 422500 | 4590 |