34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 3 | 20230726 | 184900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 4 | 20230726 | 184800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 5 | 20230726 | 184700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 6 | 20230726 | 184600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 7 | 20230726 | 184500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 8 | 20230726 | 184400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 9 | 20230726 | 184300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 10 | 20230726 | 184200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 11 | 20230726 | 184100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 12 | 20230726 | 184000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 13 | 20230726 | 183900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 14 | 20230726 | 183800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 15 | 20230726 | 183700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 16 | 20230726 | 183600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 17 | 20230726 | 183500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 18 | 20230726 | 183400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 19 | 20230726 | 183300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 20 | 20230726 | 183200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 21 | 20230726 | 183100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 22 | 20230726 | 183000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 23 | 20230726 | 182900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 24 | 20230726 | 182800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 25 | 20230726 | 182700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 26 | 20230726 | 182600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 27 | 20230726 | 182500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 28 | 20230726 | 182400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 29 | 20230726 | 182300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 30 | 20230726 | 182200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 31 | 20230726 | 182100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 32 | 20230726 | 182000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 33 | 20230726 | 181900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 34 | 20230726 | 181800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 35 | 20230726 | 181700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 36 | 20230726 | 181600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 37 | 20230726 | 181500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 38 | 20230726 | 181400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 39 | 20230726 | 181300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 40 | 20230726 | 181200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 41 | 20230726 | 181100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 42 | 20230726 | 181000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 43 | 20230726 | 180900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 44 | 20230726 | 180800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 45 | 20230726 | 180700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 46 | 20230726 | 180600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 47 | 20230726 | 180500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 48 | 20230726 | 180400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 49 | 20230726 | 180300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 50 | 20230726 | 180200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 51 | 20230726 | 180100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 52 | 20230726 | 180000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 53 | 20230726 | 175900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 54 | 20230726 | 175800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 55 | 20230726 | 175700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 56 | 20230726 | 175600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 57 | 20230726 | 175500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 58 | 20230726 | 175400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 59 | 20230726 | 175300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 60 | 20230726 | 175200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 61 | 20230726 | 175100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 62 | 20230726 | 175000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 63 | 20230726 | 174900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 64 | 20230726 | 174800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 65 | 20230726 | 174700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 66 | 20230726 | 174600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 67 | 20230726 | 174500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 68 | 20230726 | 174400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 69 | 20230726 | 174300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 70 | 20230726 | 174200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 71 | 20230726 | 174100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 72 | 20230726 | 174000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 73 | 20230726 | 173900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 74 | 20230726 | 173800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 75 | 20230726 | 173700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 76 | 20230726 | 173600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 77 | 20230726 | 173500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 78 | 20230726 | 173400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 79 | 20230726 | 173300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 80 | 20230726 | 173200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 81 | 20230726 | 173100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 82 | 20230726 | 173000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 83 | 20230726 | 172900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 84 | 20230726 | 172800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 85 | 20230726 | 172700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 86 | 20230726 | 172600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 87 | 20230726 | 172500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 88 | 20230726 | 172400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 89 | 20230726 | 172300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 90 | 20230726 | 172200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 91 | 20230726 | 172100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 92 | 20230726 | 172000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 93 | 20230726 | 171900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 94 | 20230726 | 171800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 95 | 20230726 | 171700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 96 | 20230726 | 171600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 97 | 20230726 | 171500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 98 | 20230726 | 171400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 99 | 20230726 | 171300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 100 | 20230726 | 171200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 101 | 20230726 | 171100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 102 | 20230726 | 171000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 103 | 20230726 | 170900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 104 | 20230726 | 170800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 105 | 20230726 | 170700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 106 | 20230726 | 170600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 107 | 20230726 | 170500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 108 | 20230726 | 170400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 109 | 20230726 | 170300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 110 | 20230726 | 170200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 111 | 20230726 | 170100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 112 | 20230726 | 170000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 113 | 20230726 | 165900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 114 | 20230726 | 165800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 115 | 20230726 | 165700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 116 | 20230726 | 165600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 117 | 20230726 | 165500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 118 | 20230726 | 165400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 119 | 20230726 | 165300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 120 | 20230726 | 165200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 121 | 20230726 | 165100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 122 | 20230726 | 165000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 123 | 20230726 | 164900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 124 | 20230726 | 164800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 125 | 20230726 | 164700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 126 | 20230726 | 164600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 127 | 20230726 | 164500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 128 | 20230726 | 164400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 129 | 20230726 | 164300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 130 | 20230726 | 164200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 131 | 20230726 | 164100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 132 | 20230726 | 164000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 133 | 20230726 | 163900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 134 | 20230726 | 163800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 135 | 20230726 | 163700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 136 | 20230726 | 163600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 137 | 20230726 | 163500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 138 | 20230726 | 163400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 139 | 20230726 | 163300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 140 | 20230726 | 163200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 141 | 20230726 | 163100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 142 | 20230726 | 163000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 143 | 20230726 | 162900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 144 | 20230726 | 162800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 145 | 20230726 | 162700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 146 | 20230726 | 162600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 147 | 20230726 | 162500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 148 | 20230726 | 162400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 149 | 20230726 | 162300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 150 | 20230726 | 162200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 151 | 20230726 | 162100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 152 | 20230726 | 162000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 153 | 20230726 | 161900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 154 | 20230726 | 161800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 155 | 20230726 | 161700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 156 | 20230726 | 161600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 157 | 20230726 | 161500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 158 | 20230726 | 161400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 159 | 20230726 | 161300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 160 | 20230726 | 161200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 161 | 20230726 | 161100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 162 | 20230726 | 161000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 163 | 20230726 | 160900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 164 | 20230726 | 160800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 165 | 20230726 | 160700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 166 | 20230726 | 160600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 167 | 20230726 | 160500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 168 | 20230726 | 160400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 169 | 20230726 | 160300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 170 | 20230726 | 160200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 171 | 20230726 | 160100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 172 | 20230726 | 160000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 173 | 20230726 | 155900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 174 | 20230726 | 155800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 175 | 20230726 | 155700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 176 | 20230726 | 155600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 177 | 20230726 | 155500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 178 | 20230726 | 155400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 179 | 20230726 | 155300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 180 | 20230726 | 155200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 181 | 20230726 | 155100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 182 | 20230726 | 155000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 183 | 20230726 | 154900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 184 | 20230726 | 154800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 185 | 20230726 | 154700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 186 | 20230726 | 154600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 187 | 20230726 | 154500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 188 | 20230726 | 154400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 189 | 20230726 | 154300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 190 | 20230726 | 154200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 191 | 20230726 | 154100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 192 | 20230726 | 154000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 193 | 20230726 | 153900 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 194 | 20230726 | 153800 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 195 | 20230726 | 153700 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 196 | 20230726 | 153600 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 197 | 20230726 | 153500 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 198 | 20230726 | 153400 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 199 | 20230726 | 153300 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 200 | 20230726 | 153200 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 201 | 20230726 | 153100 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 202 | 20230726 | 153000 | 64794871000 | 271500 | 271500 | 271500 | 271500 | 6692 |
| 203 | 20230726 | 152900 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 204 | 20230726 | 152800 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 205 | 20230726 | 152700 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 206 | 20230726 | 152600 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 207 | 20230726 | 152500 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 208 | 20230726 | 152400 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 209 | 20230726 | 152300 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 210 | 20230726 | 152200 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 211 | 20230726 | 152100 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 212 | 20230726 | 152000 | 62977993000 | 271500 | 271500 | 271500 | 271500 | 0 |
| 213 | 20230726 | 151900 | 62977993000 | 271500 | 271500 | 271500 | 271000 | 668 |
| 214 | 20230726 | 151800 | 62796665500 | 271000 | 271000 | 271500 | 271000 | 821 |
| 215 | 20230726 | 151700 | 62574171000 | 271000 | 271000 | 271500 | 270500 | 2572 |
| 216 | 20230726 | 151600 | 61877971000 | 270500 | 270500 | 271000 | 270500 | 207 |
| 217 | 20230726 | 151500 | 61821949000 | 270500 | 271500 | 271500 | 270500 | 1205 |
| 218 | 20230726 | 151400 | 61495523000 | 271000 | 271000 | 271500 | 271000 | 980 |
| 219 | 20230726 | 151300 | 61229830500 | 271000 | 271500 | 271500 | 270500 | 386 |
| 220 | 20230726 | 151200 | 61125224000 | 271500 | 271000 | 271500 | 270500 | 442 |
| 221 | 20230726 | 151100 | 61005420000 | 271500 | 271500 | 271500 | 271000 | 1859 |
| 222 | 20230726 | 151000 | 60501558500 | 271500 | 272000 | 272000 | 271000 | 914 |
| 223 | 20230726 | 150900 | 60253492000 | 272000 | 271500 | 272000 | 271000 | 1476 |
| 224 | 20230726 | 150800 | 59852697000 | 271500 | 271000 | 271500 | 271000 | 533 |
| 225 | 20230726 | 150700 | 59708212500 | 271000 | 271500 | 271500 | 271000 | 112 |
| 226 | 20230726 | 150600 | 59677823500 | 271500 | 271000 | 271500 | 271000 | 231 |
| 227 | 20230726 | 150500 | 59615140000 | 271500 | 271500 | 272000 | 271500 | 452 |
| 228 | 20230726 | 150400 | 59492418000 | 272000 | 272000 | 272000 | 271500 | 150 |
| 229 | 20230726 | 150300 | 59451678500 | 272000 | 272000 | 272000 | 271500 | 722 |
| 230 | 20230726 | 150200 | 59255595500 | 272000 | 272000 | 272000 | 271500 | 148 |
| 231 | 20230726 | 150100 | 59215394000 | 271500 | 271500 | 272000 | 271500 | 91 |
| 232 | 20230726 | 150000 | 59190652500 | 272000 | 271500 | 272000 | 271500 | 103 |
| 233 | 20230726 | 145900 | 59162682000 | 271500 | 271500 | 272000 | 271500 | 262 |
| 234 | 20230726 | 145800 | 59091523000 | 271500 | 271500 | 272000 | 271500 | 85 |
| 235 | 20230726 | 145700 | 59068430500 | 271500 | 272000 | 272000 | 271500 | 128 |
| 236 | 20230726 | 145600 | 59033662500 | 271500 | 272000 | 272000 | 271000 | 414 |
| 237 | 20230726 | 145500 | 58921258000 | 272000 | 271500 | 272000 | 271500 | 477 |
| 238 | 20230726 | 145400 | 58791740500 | 271500 | 271500 | 272000 | 271500 | 53 |
| 239 | 20230726 | 145300 | 58777345500 | 271500 | 271500 | 272000 | 271500 | 437 |
| 240 | 20230726 | 145200 | 58658688500 | 271500 | 271500 | 272000 | 271500 | 87 |
| 241 | 20230726 | 145100 | 58635063500 | 271500 | 271500 | 272000 | 271500 | 247 |
| 242 | 20230726 | 145000 | 58567942000 | 272000 | 271500 | 272000 | 271500 | 386 |
| 243 | 20230726 | 144900 | 58463137000 | 271500 | 271500 | 272000 | 271500 | 270 |
| 244 | 20230726 | 144800 | 58389729500 | 271500 | 272000 | 272500 | 271500 | 137 |
| 245 | 20230726 | 144700 | 58352479000 | 272500 | 271500 | 272500 | 271500 | 252 |
| 246 | 20230726 | 144600 | 58283933000 | 271500 | 271500 | 272000 | 271500 | 183 |
| 247 | 20230726 | 144500 | 58234234500 | 271500 | 272000 | 272500 | 271500 | 449 |
| 248 | 20230726 | 144400 | 58112184500 | 272000 | 271500 | 272500 | 271500 | 143 |
| 249 | 20230726 | 144300 | 58073306000 | 271500 | 271500 | 272000 | 271500 | 187 |
| 250 | 20230726 | 144200 | 58022525000 | 272000 | 272000 | 272000 | 271500 | 151 |
| 251 | 20230726 | 144100 | 57981517000 | 272000 | 271500 | 272000 | 271500 | 78 |
| 252 | 20230726 | 144000 | 57960331000 | 271500 | 271500 | 272000 | 271500 | 60 |
| 253 | 20230726 | 143900 | 57944034000 | 271500 | 271500 | 272000 | 271500 | 316 |
| 254 | 20230726 | 143800 | 57858231500 | 271500 | 272000 | 272000 | 271500 | 222 |
| 255 | 20230726 | 143700 | 57797901000 | 272000 | 272000 | 272000 | 271500 | 83 |
| 256 | 20230726 | 143600 | 57775330000 | 272000 | 272000 | 272500 | 271500 | 163 |
| 257 | 20230726 | 143500 | 57730999000 | 272000 | 271500 | 272500 | 271500 | 131 |
| 258 | 20230726 | 143400 | 57695412000 | 271500 | 271500 | 272000 | 271500 | 115 |
| 259 | 20230726 | 143300 | 57664160000 | 271500 | 272000 | 272000 | 271500 | 279 |
| 260 | 20230726 | 143200 | 57588338500 | 272000 | 272000 | 272000 | 271500 | 50 |
| 261 | 20230726 | 143100 | 57574752500 | 271500 | 271500 | 272000 | 271500 | 256 |
| 262 | 20230726 | 143000 | 57505171000 | 272000 | 271500 | 272000 | 271500 | 164 |
| 263 | 20230726 | 142900 | 57460621500 | 271500 | 272000 | 272000 | 271500 | 86 |
| 264 | 20230726 | 142800 | 57437250500 | 271500 | 272000 | 272000 | 271500 | 151 |
| 265 | 20230726 | 142700 | 57396211000 | 272000 | 272500 | 272500 | 271500 | 153 |
| 266 | 20230726 | 142600 | 57354668000 | 271500 | 272000 | 272000 | 271000 | 458 |
| 267 | 20230726 | 142500 | 57230350000 | 272000 | 271500 | 272000 | 271500 | 141 |
| 268 | 20230726 | 142400 | 57192052500 | 271500 | 271000 | 272000 | 271000 | 1230 |
| 269 | 20230726 | 142300 | 56857817500 | 271500 | 271000 | 271500 | 271000 | 316 |
| 270 | 20230726 | 142200 | 56772070500 | 271000 | 271500 | 272000 | 271000 | 353 |
| 271 | 20230726 | 142100 | 56676233500 | 271500 | 271500 | 272000 | 271000 | 190 |
| 272 | 20230726 | 142000 | 56624650000 | 271500 | 271500 | 272000 | 271500 | 219 |
| 273 | 20230726 | 141900 | 56565177500 | 271500 | 272000 | 272000 | 271000 | 255 |
| 274 | 20230726 | 141800 | 56495957500 | 272000 | 271500 | 272500 | 271500 | 885 |
| 275 | 20230726 | 141700 | 56255250000 | 271500 | 271500 | 272000 | 271000 | 426 |
| 276 | 20230726 | 141600 | 56139652000 | 271500 | 271500 | 272000 | 271000 | 909 |
| 277 | 20230726 | 141500 | 55892922500 | 271500 | 271500 | 272000 | 271500 | 112 |
| 278 | 20230726 | 141400 | 55862492000 | 271500 | 271500 | 272000 | 271500 | 286 |
| 279 | 20230726 | 141300 | 55784837500 | 271500 | 272000 | 272000 | 271500 | 166 |
| 280 | 20230726 | 141200 | 55739754500 | 272000 | 271500 | 272000 | 271500 | 120 |
| 281 | 20230726 | 141100 | 55707169500 | 271500 | 272000 | 272000 | 271500 | 220 |
| 282 | 20230726 | 141000 | 55647383000 | 271500 | 272000 | 272000 | 271500 | 290 |
| 283 | 20230726 | 140900 | 55568596500 | 271500 | 271500 | 272000 | 271500 | 579 |
| 284 | 20230726 | 140800 | 55411397000 | 272000 | 271500 | 272000 | 271500 | 417 |
| 285 | 20230726 | 140700 | 55298143500 | 271500 | 271000 | 271500 | 271000 | 147 |
| 286 | 20230726 | 140600 | 55258272500 | 271000 | 271000 | 271500 | 271000 | 150 |
| 287 | 20230726 | 140500 | 55217571500 | 271000 | 271500 | 272000 | 271000 | 437 |
| 288 | 20230726 | 140400 | 55098934500 | 272000 | 271500 | 272000 | 271500 | 349 |
| 289 | 20230726 | 140300 | 55004159000 | 272000 | 271500 | 272500 | 271500 | 527 |
| 290 | 20230726 | 140200 | 54860905500 | 272000 | 272000 | 272000 | 271500 | 1399 |
| 291 | 20230726 | 140100 | 54480538000 | 272000 | 272500 | 273000 | 272000 | 1659 |
| 292 | 20230726 | 140000 | 54028466500 | 272500 | 273000 | 273500 | 272000 | 823 |
| 293 | 20230726 | 135900 | 53803947500 | 273000 | 273000 | 274000 | 273000 | 376 |
| 294 | 20230726 | 135800 | 53701163500 | 273000 | 273000 | 274000 | 273000 | 895 |
| 295 | 20230726 | 135700 | 53456515000 | 273500 | 273000 | 273500 | 272500 | 455 |
| 296 | 20230726 | 135600 | 53332320500 | 273000 | 272500 | 273500 | 272500 | 571 |
| 297 | 20230726 | 135500 | 53176501500 | 272500 | 272500 | 273000 | 272500 | 453 |
| 298 | 20230726 | 135400 | 53053044000 | 272500 | 273500 | 273500 | 272500 | 754 |
| 299 | 20230726 | 135300 | 52847097500 | 273500 | 273000 | 274000 | 273000 | 784 |
| 300 | 20230726 | 135200 | 52632674500 | 273000 | 273000 | 273500 | 273000 | 460 |
| 301 | 20230726 | 135100 | 52507081000 | 273000 | 273000 | 273500 | 273000 | 96 |
| 302 | 20230726 | 135000 | 52480860500 | 273000 | 272000 | 273500 | 272000 | 1246 |
| 303 | 20230726 | 134900 | 52140709500 | 272000 | 272500 | 273500 | 272000 | 3354 |
| 304 | 20230726 | 134800 | 51225381500 | 272500 | 272000 | 273500 | 272000 | 1368 |
| 305 | 20230726 | 134700 | 50852034000 | 273500 | 272000 | 273500 | 272000 | 4682 |
| 306 | 20230726 | 134600 | 49574984500 | 272000 | 272500 | 272500 | 272000 | 251 |
| 307 | 20230726 | 134500 | 49506657500 | 272500 | 273000 | 273500 | 272500 | 705 |
| 308 | 20230726 | 134400 | 49314183000 | 273000 | 272500 | 273500 | 272500 | 561 |
| 309 | 20230726 | 134300 | 49161073000 | 272500 | 272500 | 272500 | 272000 | 438 |
| 310 | 20230726 | 134200 | 49041779500 | 272500 | 272000 | 273000 | 272000 | 229 |
| 311 | 20230726 | 134100 | 48979370000 | 272000 | 272000 | 273000 | 272000 | 139 |
| 312 | 20230726 | 134000 | 48941535500 | 272500 | 271500 | 272500 | 271500 | 917 |
| 313 | 20230726 | 133900 | 48691967000 | 272000 | 274000 | 274500 | 272000 | 1407 |
| 314 | 20230726 | 133800 | 48307693000 | 274000 | 274000 | 274500 | 273500 | 1602 |
| 315 | 20230726 | 133700 | 47868712500 | 274000 | 273500 | 274500 | 273500 | 890 |
| 316 | 20230726 | 133600 | 47624893500 | 274000 | 273500 | 274000 | 273000 | 1067 |
| 317 | 20230726 | 133500 | 47333062000 | 273500 | 272000 | 273500 | 272000 | 2092 |
| 318 | 20230726 | 133400 | 46762153000 | 272500 | 272500 | 272500 | 272000 | 145 |
| 319 | 20230726 | 133300 | 46722690500 | 272500 | 272000 | 272500 | 272000 | 88 |
| 320 | 20230726 | 133200 | 46698742000 | 272000 | 271500 | 272500 | 271500 | 632 |
| 321 | 20230726 | 133100 | 46526871000 | 271500 | 271500 | 272000 | 271500 | 101 |
| 322 | 20230726 | 133000 | 46499449000 | 271500 | 271500 | 272000 | 271500 | 153 |
| 323 | 20230726 | 132900 | 46457909000 | 271500 | 271500 | 272000 | 271500 | 91 |
| 324 | 20230726 | 132800 | 46433195000 | 271500 | 271500 | 272000 | 271500 | 198 |
| 325 | 20230726 | 132700 | 46379430000 | 272000 | 271500 | 272000 | 271000 | 437 |
| 326 | 20230726 | 132600 | 46260774500 | 271000 | 272000 | 272500 | 271000 | 1786 |
| 327 | 20230726 | 132500 | 45775300500 | 272000 | 272000 | 272500 | 272000 | 223 |
| 328 | 20230726 | 132400 | 45714621500 | 272000 | 271500 | 272500 | 271500 | 574 |
| 329 | 20230726 | 132300 | 45558471500 | 271500 | 271000 | 272000 | 271000 | 381 |
| 330 | 20230726 | 132200 | 45455027000 | 271000 | 271000 | 271500 | 271000 | 70 |
| 331 | 20230726 | 132100 | 45436048500 | 271500 | 271500 | 271500 | 271000 | 144 |
| 332 | 20230726 | 132000 | 45397010000 | 271000 | 271500 | 272000 | 271000 | 330 |
| 333 | 20230726 | 131900 | 45307489000 | 271500 | 271000 | 272500 | 271000 | 1013 |
| 334 | 20230726 | 131800 | 45032216000 | 271000 | 270500 | 271000 | 270500 | 812 |
| 335 | 20230726 | 131700 | 44812207000 | 270500 | 270000 | 271000 | 270000 | 405 |
| 336 | 20230726 | 131600 | 44702731000 | 270000 | 270500 | 270500 | 270000 | 80 |
| 337 | 20230726 | 131500 | 44681119500 | 270500 | 270000 | 271000 | 270000 | 1491 |
| 338 | 20230726 | 131400 | 44278083000 | 270000 | 269500 | 270000 | 269500 | 122 |
| 339 | 20230726 | 131300 | 44245172500 | 269500 | 269500 | 270000 | 269500 | 117 |
| 340 | 20230726 | 131200 | 44213639500 | 270000 | 269500 | 270000 | 269000 | 715 |
| 341 | 20230726 | 131100 | 44020962000 | 269500 | 269000 | 269500 | 269000 | 159 |
| 342 | 20230726 | 131000 | 43978184500 | 269000 | 269500 | 269500 | 268000 | 4275 |
| 343 | 20230726 | 130900 | 42830166500 | 269000 | 269000 | 269500 | 269000 | 767 |
| 344 | 20230726 | 130800 | 42623832500 | 269000 | 269000 | 269500 | 269000 | 176 |
| 345 | 20230726 | 130700 | 42576468000 | 269000 | 269500 | 269500 | 269000 | 4199 |
| 346 | 20230726 | 130600 | 41446164000 | 269500 | 270500 | 270500 | 269500 | 5408 |
| 347 | 20230726 | 130500 | 39986299500 | 270000 | 270500 | 270500 | 270000 | 228 |
| 348 | 20230726 | 130400 | 39924661000 | 270500 | 270000 | 270500 | 270000 | 580 |
| 349 | 20230726 | 130300 | 39768046500 | 270000 | 270000 | 270500 | 270000 | 338 |
| 350 | 20230726 | 130200 | 39676779000 | 270500 | 270000 | 270500 | 270000 | 87 |
| 351 | 20230726 | 130100 | 39653264500 | 270000 | 270000 | 270500 | 270000 | 227 |
| 352 | 20230726 | 130000 | 39591942500 | 270000 | 270000 | 270500 | 270000 | 193 |
| 353 | 20230726 | 125900 | 39539784000 | 270000 | 270500 | 271000 | 270000 | 157 |
| 354 | 20230726 | 125800 | 39497343500 | 270500 | 270500 | 270500 | 270000 | 349 |
| 355 | 20230726 | 125700 | 39402992500 | 270000 | 270500 | 271000 | 270000 | 805 |
| 356 | 20230726 | 125600 | 39185284000 | 270500 | 271500 | 271500 | 270500 | 347 |
| 357 | 20230726 | 125500 | 39091246000 | 271500 | 271000 | 271500 | 271000 | 137 |
| 358 | 20230726 | 125400 | 39054117000 | 271000 | 271500 | 271500 | 271000 | 337 |
| 359 | 20230726 | 125300 | 38962679000 | 271000 | 271000 | 271500 | 271000 | 120 |
| 360 | 20230726 | 125200 | 38930158000 | 271000 | 271500 | 271500 | 271000 | 141 |
| 361 | 20230726 | 125100 | 38891928500 | 271000 | 271500 | 271500 | 271000 | 84 |
| 362 | 20230726 | 125000 | 38869152500 | 271000 | 270500 | 271500 | 270500 | 149 |
| 363 | 20230726 | 124900 | 38828776000 | 271000 | 270500 | 271000 | 270500 | 188 |
| 364 | 20230726 | 124800 | 38777875000 | 270500 | 271000 | 271500 | 270500 | 152 |
| 365 | 20230726 | 124700 | 38736672000 | 271500 | 270000 | 271500 | 270000 | 877 |
| 366 | 20230726 | 124600 | 38499213500 | 270500 | 270000 | 270500 | 270000 | 796 |
| 367 | 20230726 | 124500 | 38283959000 | 270000 | 270000 | 270500 | 270000 | 215 |
| 368 | 20230726 | 124400 | 38225847000 | 270000 | 270000 | 270500 | 270000 | 387 |
| 369 | 20230726 | 124300 | 38121288000 | 270500 | 270000 | 270500 | 270000 | 331 |
| 370 | 20230726 | 124200 | 38031800000 | 270500 | 270000 | 270500 | 270000 | 351 |
| 371 | 20230726 | 124100 | 37937005000 | 270000 | 270000 | 270500 | 270000 | 1364 |
| 372 | 20230726 | 124000 | 37568713000 | 270500 | 270500 | 270500 | 270000 | 379 |
| 373 | 20230726 | 123900 | 37466269000 | 270500 | 270000 | 270500 | 270000 | 397 |
| 374 | 20230726 | 123800 | 37358942000 | 270500 | 270000 | 270500 | 270000 | 240 |
| 375 | 20230726 | 123700 | 37294093000 | 270000 | 270500 | 271000 | 270000 | 1733 |
| 376 | 20230726 | 123600 | 36825685500 | 270500 | 270500 | 270500 | 270000 | 1736 |
| 377 | 20230726 | 123500 | 36356613500 | 270500 | 270000 | 271000 | 270000 | 2606 |
| 378 | 20230726 | 123400 | 35651743000 | 270000 | 271500 | 272000 | 270000 | 6151 |
| 379 | 20230726 | 123300 | 33984530500 | 271500 | 271500 | 272000 | 271500 | 216 |
| 380 | 20230726 | 123200 | 33925877500 | 271500 | 271500 | 272000 | 271500 | 217 |
| 381 | 20230726 | 123100 | 33866960500 | 271500 | 271500 | 272000 | 271500 | 159 |
| 382 | 20230726 | 123000 | 33823778000 | 271500 | 271500 | 272000 | 271500 | 423 |
| 383 | 20230726 | 122900 | 33708930000 | 271500 | 271500 | 272000 | 271500 | 120 |
| 384 | 20230726 | 122800 | 33676342000 | 271500 | 272000 | 272500 | 271500 | 2953 |
| 385 | 20230726 | 122700 | 32873103000 | 272500 | 272000 | 272500 | 272000 | 1180 |
| 386 | 20230726 | 122600 | 32551610000 | 272500 | 272500 | 272500 | 272000 | 196 |
| 387 | 20230726 | 122500 | 32498258500 | 272500 | 272000 | 272500 | 272000 | 104 |
| 388 | 20230726 | 122400 | 32469938000 | 272500 | 272000 | 272500 | 272000 | 210 |
| 389 | 20230726 | 122300 | 32412786000 | 272500 | 272000 | 272500 | 272000 | 161 |
| 390 | 20230726 | 122200 | 32368982500 | 272000 | 272000 | 272500 | 272000 | 153 |
| 391 | 20230726 | 122100 | 32327365500 | 272000 | 272500 | 272500 | 272000 | 134 |
| 392 | 20230726 | 122000 | 32290895000 | 272500 | 272000 | 272500 | 272000 | 115 |
| 393 | 20230726 | 121900 | 32259591500 | 272500 | 272500 | 272500 | 272000 | 132 |
| 394 | 20230726 | 121800 | 32223684500 | 272000 | 272500 | 272500 | 272000 | 118 |
| 395 | 20230726 | 121700 | 32191563000 | 272000 | 272500 | 272500 | 272000 | 142 |
| 396 | 20230726 | 121600 | 32152914000 | 272500 | 272000 | 272500 | 272000 | 110 |
| 397 | 20230726 | 121500 | 32122972500 | 272500 | 272000 | 273000 | 272000 | 91 |
| 398 | 20230726 | 121400 | 32098184500 | 272000 | 273000 | 273000 | 272000 | 335 |
| 399 | 20230726 | 121300 | 32006978500 | 272500 | 272500 | 273000 | 272000 | 148 |
| 400 | 20230726 | 121200 | 31966652500 | 272500 | 272500 | 272500 | 272000 | 246 |
| 401 | 20230726 | 121100 | 31899634000 | 272500 | 272500 | 273000 | 272500 | 134 |
| 402 | 20230726 | 121000 | 31863117500 | 273000 | 272500 | 273000 | 272500 | 124 |
| 403 | 20230726 | 120900 | 31829320500 | 272500 | 273000 | 273000 | 272500 | 224 |
| 404 | 20230726 | 120800 | 31768277000 | 272500 | 272500 | 273000 | 272500 | 144 |
| 405 | 20230726 | 120700 | 31729030000 | 272500 | 272500 | 273000 | 272500 | 51 |
| 406 | 20230726 | 120600 | 31715128000 | 272500 | 272500 | 273000 | 272500 | 149 |
| 407 | 20230726 | 120500 | 31674525000 | 272500 | 272500 | 273000 | 272000 | 106 |
| 408 | 20230726 | 120400 | 31645633500 | 272500 | 272500 | 273000 | 272000 | 221 |
| 409 | 20230726 | 120300 | 31585410000 | 272500 | 273000 | 273000 | 272500 | 168 |
| 410 | 20230726 | 120200 | 31539621000 | 272500 | 272500 | 273000 | 272500 | 108 |
| 411 | 20230726 | 120100 | 31510190000 | 272500 | 272500 | 273000 | 272500 | 366 |
| 412 | 20230726 | 120000 | 31410428500 | 272500 | 272500 | 273000 | 272500 | 1692 |
| 413 | 20230726 | 115900 | 30949340000 | 272500 | 273000 | 273000 | 272500 | 128 |
| 414 | 20230726 | 115800 | 30914457500 | 272500 | 272500 | 273000 | 272500 | 124 |
| 415 | 20230726 | 115700 | 30880657500 | 272500 | 272500 | 273000 | 272500 | 121 |
| 416 | 20230726 | 115600 | 30847684000 | 272500 | 272500 | 273000 | 272500 | 50 |
| 417 | 20230726 | 115500 | 30834058000 | 272500 | 273000 | 273500 | 272500 | 98 |
| 418 | 20230726 | 115400 | 30807325500 | 273000 | 273000 | 273500 | 272500 | 353 |
| 419 | 20230726 | 115300 | 30710971500 | 273000 | 273000 | 273000 | 272500 | 171 |
| 420 | 20230726 | 115200 | 30664310500 | 273000 | 273000 | 273500 | 273000 | 159 |
| 421 | 20230726 | 115100 | 30620894000 | 273000 | 273500 | 273500 | 273000 | 371 |
| 422 | 20230726 | 115000 | 30519609500 | 273500 | 273000 | 273500 | 273000 | 236 |
| 423 | 20230726 | 114900 | 30455163000 | 273000 | 273000 | 273500 | 273000 | 107 |
| 424 | 20230726 | 114800 | 30425950000 | 273000 | 273500 | 273500 | 273000 | 205 |
| 425 | 20230726 | 114700 | 30369950500 | 273500 | 273000 | 273500 | 273000 | 154 |
| 426 | 20230726 | 114600 | 30327903500 | 273000 | 273000 | 273500 | 273000 | 159 |
| 427 | 20230726 | 114500 | 30284482500 | 273000 | 273000 | 273500 | 273000 | 219 |
| 428 | 20230726 | 114400 | 30224670000 | 273500 | 273000 | 273500 | 272500 | 286 |
| 429 | 20230726 | 114300 | 30146589000 | 273000 | 273000 | 273500 | 273000 | 417 |
| 430 | 20230726 | 114200 | 30032736000 | 273000 | 273500 | 274000 | 273000 | 313 |
| 431 | 20230726 | 114100 | 29947138000 | 274000 | 273500 | 274000 | 273500 | 173 |
| 432 | 20230726 | 114000 | 29899770500 | 273500 | 273500 | 273500 | 273000 | 945 |
| 433 | 20230726 | 113900 | 29641351000 | 273000 | 273000 | 273500 | 273000 | 91 |
| 434 | 20230726 | 113800 | 29616505500 | 273500 | 273500 | 273500 | 273000 | 111 |
| 435 | 20230726 | 113700 | 29586189500 | 273500 | 272500 | 273500 | 272500 | 852 |
| 436 | 20230726 | 113600 | 29353541500 | 272500 | 272500 | 273000 | 272500 | 132 |
| 437 | 20230726 | 113500 | 29317564500 | 272500 | 273000 | 273000 | 272500 | 135 |
| 438 | 20230726 | 113400 | 29280768500 | 272500 | 272500 | 273000 | 272500 | 235 |
| 439 | 20230726 | 113300 | 29216692500 | 272500 | 272500 | 273000 | 272500 | 232 |
| 440 | 20230726 | 113200 | 29153406500 | 272500 | 272500 | 273000 | 272500 | 156 |
| 441 | 20230726 | 113100 | 29110887000 | 272500 | 272500 | 273000 | 272500 | 322 |
| 442 | 20230726 | 113000 | 29023141500 | 272500 | 272500 | 273000 | 272500 | 163 |
| 443 | 20230726 | 112900 | 28978684500 | 272500 | 272500 | 273000 | 272500 | 225 |
| 444 | 20230726 | 112800 | 28917370000 | 272500 | 272500 | 273000 | 272500 | 171 |
| 445 | 20230726 | 112700 | 28870759500 | 273000 | 272500 | 273000 | 272500 | 107 |
| 446 | 20230726 | 112600 | 28841593500 | 272500 | 272500 | 273000 | 272500 | 39 |
| 447 | 20230726 | 112500 | 28830964500 | 272500 | 272500 | 273000 | 272500 | 448 |
| 448 | 20230726 | 112400 | 28708860500 | 272500 | 272500 | 273000 | 272500 | 74 |
| 449 | 20230726 | 112300 | 28688692500 | 273000 | 272500 | 273000 | 272500 | 55 |
| 450 | 20230726 | 112200 | 28673696000 | 272500 | 273000 | 273000 | 272500 | 177 |
| 451 | 20230726 | 112100 | 28625450500 | 272500 | 273000 | 273000 | 272500 | 104 |
| 452 | 20230726 | 112000 | 28597105000 | 272500 | 272500 | 273000 | 272500 | 96 |
| 453 | 20230726 | 111900 | 28570933500 | 273000 | 272500 | 273000 | 272500 | 302 |
| 454 | 20230726 | 111800 | 28488525000 | 273000 | 272500 | 273000 | 272500 | 139 |
| 455 | 20230726 | 111700 | 28450632000 | 272500 | 273000 | 273000 | 272500 | 159 |
| 456 | 20230726 | 111600 | 28407294000 | 272500 | 273000 | 273000 | 272500 | 70 |
| 457 | 20230726 | 111500 | 28388209500 | 272500 | 272500 | 273000 | 272500 | 197 |
| 458 | 20230726 | 111400 | 28334473500 | 272500 | 272500 | 273000 | 272500 | 367 |
| 459 | 20230726 | 111300 | 28234355000 | 272500 | 272500 | 273000 | 272500 | 294 |
| 460 | 20230726 | 111200 | 28154233500 | 272500 | 273000 | 273000 | 272500 | 208 |
| 461 | 20230726 | 111100 | 28097487500 | 273000 | 273000 | 273500 | 273000 | 276 |
| 462 | 20230726 | 111000 | 28022137500 | 273500 | 273500 | 273500 | 273000 | 184 |
| 463 | 20230726 | 110900 | 27971899500 | 273000 | 273000 | 273500 | 272500 | 474 |
| 464 | 20230726 | 110800 | 27842511000 | 272500 | 272500 | 273000 | 272500 | 74 |
| 465 | 20230726 | 110700 | 27822343000 | 272500 | 272500 | 273000 | 272500 | 328 |
| 466 | 20230726 | 110600 | 27732913500 | 273000 | 273000 | 273500 | 272500 | 231 |
| 467 | 20230726 | 110500 | 27669846500 | 273000 | 272500 | 273500 | 272500 | 946 |
| 468 | 20230726 | 110400 | 27411623500 | 272500 | 272500 | 273000 | 272500 | 630 |
| 469 | 20230726 | 110300 | 27239650500 | 272500 | 272500 | 273000 | 272500 | 129 |
| 470 | 20230726 | 110200 | 27204479500 | 272500 | 273000 | 273000 | 272500 | 145 |
| 471 | 20230726 | 110100 | 27164964500 | 272500 | 272000 | 273000 | 272000 | 404 |
| 472 | 20230726 | 110000 | 27054894000 | 272000 | 272000 | 272500 | 272000 | 146 |
| 473 | 20230726 | 105900 | 27015158500 | 272000 | 272000 | 272500 | 272000 | 361 |
| 474 | 20230726 | 105800 | 26916860000 | 272000 | 272000 | 272500 | 272000 | 138 |
| 475 | 20230726 | 105700 | 26879310500 | 272500 | 271000 | 272500 | 271000 | 983 |
| 476 | 20230726 | 105600 | 26612274500 | 271000 | 271500 | 272000 | 271000 | 685 |
| 477 | 20230726 | 105500 | 26426320500 | 271500 | 271500 | 272000 | 271500 | 336 |
| 478 | 20230726 | 105400 | 26334963000 | 272000 | 272000 | 272000 | 271500 | 238 |
| 479 | 20230726 | 105300 | 26270329000 | 271500 | 271500 | 272000 | 271500 | 143 |
| 480 | 20230726 | 105200 | 26231479500 | 271500 | 271500 | 272000 | 271500 | 126 |
| 481 | 20230726 | 105100 | 26197266500 | 271500 | 271500 | 272000 | 271500 | 221 |
| 482 | 20230726 | 105000 | 26137261500 | 271500 | 271500 | 272000 | 271500 | 553 |
| 483 | 20230726 | 104900 | 25987116500 | 272000 | 271500 | 272500 | 271000 | 1198 |
| 484 | 20230726 | 104800 | 25661431500 | 271500 | 270500 | 271500 | 270000 | 3850 |
| 485 | 20230726 | 104700 | 24619101500 | 270500 | 270000 | 270500 | 270000 | 403 |
| 486 | 20230726 | 104600 | 24510193500 | 270000 | 270000 | 270500 | 270000 | 300 |
| 487 | 20230726 | 104500 | 24429181500 | 270000 | 270000 | 270500 | 270000 | 363 |
| 488 | 20230726 | 104400 | 24331156500 | 270500 | 270000 | 270500 | 270000 | 337 |
| 489 | 20230726 | 104300 | 24240151000 | 270000 | 270500 | 270500 | 270000 | 363 |
| 490 | 20230726 | 104200 | 24142137000 | 270500 | 270500 | 271000 | 270000 | 1814 |
| 491 | 20230726 | 104100 | 23651553000 | 270500 | 271000 | 271000 | 270500 | 200 |
| 492 | 20230726 | 104000 | 23597434000 | 271000 | 270500 | 271500 | 270500 | 788 |
| 493 | 20230726 | 103900 | 23383909500 | 270500 | 271000 | 271000 | 270500 | 214 |
| 494 | 20230726 | 103800 | 23326015500 | 270500 | 270500 | 271000 | 270500 | 263 |
| 495 | 20230726 | 103700 | 23254863500 | 271000 | 270500 | 271000 | 270500 | 143 |
| 496 | 20230726 | 103600 | 23216173500 | 270500 | 270500 | 271000 | 270500 | 333 |
| 497 | 20230726 | 103500 | 23126044500 | 270500 | 270500 | 271000 | 270500 | 293 |
| 498 | 20230726 | 103400 | 23046727000 | 270500 | 270500 | 271000 | 270500 | 234 |
| 499 | 20230726 | 103300 | 22983414000 | 270500 | 271000 | 271000 | 270500 | 240 |
| 500 | 20230726 | 103200 | 22918467000 | 271000 | 271000 | 271000 | 270500 | 76 |
| 501 | 20230726 | 103100 | 22897893500 | 271000 | 271500 | 271500 | 270500 | 368 |
| 502 | 20230726 | 103000 | 22798256000 | 271500 | 271000 | 271500 | 271000 | 298 |
| 503 | 20230726 | 102900 | 22717497000 | 271000 | 271000 | 271500 | 271000 | 576 |
| 504 | 20230726 | 102800 | 22561399500 | 271000 | 271000 | 271500 | 271000 | 259 |
| 505 | 20230726 | 102700 | 22491175000 | 271000 | 271000 | 271500 | 271000 | 264 |
| 506 | 20230726 | 102600 | 22419601500 | 271000 | 271000 | 271500 | 271000 | 625 |
| 507 | 20230726 | 102500 | 22250225000 | 271000 | 270000 | 271000 | 270000 | 1892 |
| 508 | 20230726 | 102400 | 21738267000 | 270500 | 270500 | 270500 | 270000 | 573 |
| 509 | 20230726 | 102300 | 21583525000 | 270500 | 270500 | 271000 | 270000 | 2782 |
| 510 | 20230726 | 102200 | 20830839000 | 271000 | 272000 | 272000 | 270500 | 4356 |
| 511 | 20230726 | 102100 | 19649393000 | 271500 | 272000 | 272500 | 271500 | 2634 |
| 512 | 20230726 | 102000 | 18932988500 | 272000 | 272000 | 272500 | 272000 | 305 |
| 513 | 20230726 | 101900 | 18849998000 | 272000 | 272000 | 272500 | 272000 | 304 |
| 514 | 20230726 | 101800 | 18767299000 | 272500 | 272000 | 272500 | 272000 | 146 |
| 515 | 20230726 | 101700 | 18727577000 | 272000 | 272000 | 272500 | 272000 | 288 |
| 516 | 20230726 | 101600 | 18649237000 | 272500 | 272500 | 273000 | 272000 | 411 |
| 517 | 20230726 | 101500 | 18537296500 | 272500 | 272500 | 273000 | 272500 | 439 |
| 518 | 20230726 | 101400 | 18417663000 | 272500 | 272500 | 273000 | 272500 | 459 |
| 519 | 20230726 | 101300 | 18292582000 | 273000 | 272500 | 273000 | 272500 | 253 |
| 520 | 20230726 | 101200 | 18223635000 | 272500 | 272500 | 273000 | 272500 | 374 |
| 521 | 20230726 | 101100 | 18121717500 | 272500 | 272000 | 272500 | 272000 | 1193 |
| 522 | 20230726 | 101000 | 17796647500 | 272000 | 272500 | 272500 | 272000 | 373 |
| 523 | 20230726 | 100900 | 17695147000 | 272500 | 273000 | 273000 | 272000 | 262 |
| 524 | 20230726 | 100800 | 17623760500 | 272500 | 272500 | 273000 | 272500 | 664 |
| 525 | 20230726 | 100700 | 17442815000 | 273000 | 272500 | 273000 | 272500 | 285 |
| 526 | 20230726 | 100600 | 17365098500 | 273000 | 272500 | 273000 | 272500 | 203 |
| 527 | 20230726 | 100500 | 17309719500 | 273000 | 273000 | 273000 | 272500 | 282 |
| 528 | 20230726 | 100400 | 17232865000 | 272500 | 272000 | 272500 | 272000 | 1509 |
| 529 | 20230726 | 100300 | 16821676500 | 272000 | 272000 | 272500 | 272000 | 302 |
| 530 | 20230726 | 100200 | 16739446000 | 272000 | 272000 | 272500 | 272000 | 537 |
| 531 | 20230726 | 100100 | 16593376500 | 272500 | 272500 | 272500 | 272000 | 517 |
| 532 | 20230726 | 100000 | 16452652000 | 272500 | 272000 | 272500 | 272000 | 637 |
| 533 | 20230726 | 095900 | 16279247000 | 272000 | 272500 | 273000 | 272000 | 1346 |
| 534 | 20230726 | 095800 | 15912551000 | 273000 | 273000 | 273500 | 272500 | 4332 |
| 535 | 20230726 | 095700 | 14730329000 | 273000 | 273500 | 273500 | 273000 | 201 |
| 536 | 20230726 | 095600 | 14675448500 | 273000 | 273500 | 273500 | 273000 | 411 |
| 537 | 20230726 | 095500 | 14563230000 | 273000 | 274000 | 274000 | 273000 | 1306 |
| 538 | 20230726 | 095400 | 14206060000 | 273500 | 273500 | 274000 | 273500 | 308 |
| 539 | 20230726 | 095300 | 14121817000 | 273500 | 273500 | 274000 | 273500 | 153 |
| 540 | 20230726 | 095200 | 14079961500 | 273500 | 274000 | 274000 | 273500 | 336 |
| 541 | 20230726 | 095100 | 13988056500 | 273500 | 273500 | 274000 | 273500 | 162 |
| 542 | 20230726 | 095000 | 13943744000 | 274000 | 274000 | 274000 | 273500 | 244 |
| 543 | 20230726 | 094900 | 13876994000 | 274000 | 273500 | 274000 | 273500 | 562 |
| 544 | 20230726 | 094800 | 13723230000 | 273500 | 274500 | 274500 | 273500 | 2196 |
| 545 | 20230726 | 094700 | 13121951000 | 274000 | 274500 | 274500 | 274000 | 136 |
| 546 | 20230726 | 094600 | 13084675500 | 274000 | 274500 | 274500 | 274000 | 144 |
| 547 | 20230726 | 094500 | 13045190500 | 274500 | 274000 | 274500 | 274000 | 339 |
| 548 | 20230726 | 094400 | 12952247000 | 274500 | 275500 | 275500 | 274000 | 403 |
| 549 | 20230726 | 094300 | 12841563500 | 275000 | 274500 | 275500 | 274000 | 753 |
| 550 | 20230726 | 094200 | 12634659000 | 274000 | 274500 | 275000 | 274000 | 591 |
| 551 | 20230726 | 094100 | 12472434000 | 275000 | 274500 | 275000 | 274500 | 362 |
| 552 | 20230726 | 094000 | 12373032500 | 275000 | 274500 | 275000 | 274500 | 341 |
| 553 | 20230726 | 093900 | 12279269000 | 275000 | 275000 | 275000 | 274500 | 359 |
| 554 | 20230726 | 093800 | 12180549000 | 275000 | 275000 | 275500 | 275000 | 132 |
| 555 | 20230726 | 093700 | 12144243500 | 275000 | 275000 | 275500 | 275000 | 168 |
| 556 | 20230726 | 093600 | 12097990000 | 275000 | 275500 | 275500 | 275000 | 252 |
| 557 | 20230726 | 093500 | 12028677000 | 275500 | 275000 | 275500 | 275000 | 174 |
| 558 | 20230726 | 093400 | 11980803500 | 275000 | 275500 | 276500 | 275000 | 393 |
| 559 | 20230726 | 093300 | 11872448000 | 276000 | 276500 | 277000 | 275500 | 447 |
| 560 | 20230726 | 093200 | 11748991000 | 276500 | 275000 | 276500 | 275000 | 1329 |
| 561 | 20230726 | 093100 | 11382235500 | 275000 | 275000 | 275500 | 275000 | 155 |
| 562 | 20230726 | 093000 | 11339608000 | 275000 | 275000 | 275500 | 275000 | 376 |
| 563 | 20230726 | 092900 | 11236203500 | 275000 | 275000 | 275500 | 274500 | 242 |
| 564 | 20230726 | 092800 | 11169645000 | 275000 | 275500 | 276500 | 275000 | 1149 |
| 565 | 20230726 | 092700 | 10852566000 | 275500 | 274500 | 275500 | 274500 | 2015 |
| 566 | 20230726 | 092600 | 10298624500 | 274500 | 274000 | 275000 | 274000 | 2812 |
| 567 | 20230726 | 092500 | 9527273500 | 273500 | 273500 | 274000 | 273500 | 291 |
| 568 | 20230726 | 092400 | 9447680500 | 273500 | 274000 | 274000 | 273500 | 678 |
| 569 | 20230726 | 092300 | 9262200000 | 273500 | 274500 | 274500 | 273500 | 1017 |
| 570 | 20230726 | 092200 | 8983516000 | 274000 | 274000 | 274500 | 274000 | 481 |
| 571 | 20230726 | 092100 | 8851650000 | 274500 | 274000 | 274500 | 273500 | 1428 |
| 572 | 20230726 | 092000 | 8460388500 | 274000 | 275000 | 275000 | 274000 | 4102 |
| 573 | 20230726 | 091900 | 7334382500 | 275500 | 275500 | 275500 | 275000 | 318 |
| 574 | 20230726 | 091800 | 7246904500 | 275000 | 275000 | 275500 | 275000 | 645 |
| 575 | 20230726 | 091700 | 7069499000 | 275000 | 275000 | 275500 | 275000 | 680 |
| 576 | 20230726 | 091600 | 6882458500 | 275000 | 275000 | 275500 | 275000 | 1101 |
| 577 | 20230726 | 091500 | 6579666500 | 275000 | 275500 | 276000 | 275000 | 1872 |
| 578 | 20230726 | 091400 | 6063917000 | 275500 | 275500 | 276000 | 275500 | 956 |
| 579 | 20230726 | 091300 | 5800529000 | 275500 | 276000 | 276500 | 275500 | 1464 |
| 580 | 20230726 | 091200 | 5396447000 | 276000 | 276000 | 276500 | 276000 | 455 |
| 581 | 20230726 | 091100 | 5270748500 | 276000 | 276000 | 276500 | 276000 | 272 |
| 582 | 20230726 | 091000 | 5195641000 | 276500 | 276000 | 277000 | 276000 | 857 |
| 583 | 20230726 | 090900 | 4958801000 | 276000 | 276000 | 276500 | 276000 | 705 |
| 584 | 20230726 | 090800 | 4764113000 | 276500 | 275000 | 276500 | 275000 | 1547 |
| 585 | 20230726 | 090700 | 4338008000 | 275500 | 275500 | 276000 | 275000 | 1424 |
| 586 | 20230726 | 090600 | 3945918000 | 275500 | 276500 | 276500 | 275500 | 781 |
| 587 | 20230726 | 090500 | 3730362000 | 276500 | 276000 | 277000 | 276000 | 1581 |
| 588 | 20230726 | 090400 | 3293418000 | 276500 | 277000 | 277500 | 276000 | 2310 |
| 589 | 20230726 | 090300 | 2654249500 | 277000 | 277500 | 278000 | 277000 | 1052 |
| 590 | 20230726 | 090200 | 2362352500 | 277500 | 278000 | 278000 | 276500 | 1723 |
| 591 | 20230726 | 090100 | 1884281000 | 278500 | 279000 | 279500 | 278000 | 4550 |
| 592 | 20230726 | 090000 | 614910500 | 279000 | 279500 | 280000 | 279000 | 2162 |