34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 3 | 20230728 | 184900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 4 | 20230728 | 184800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 5 | 20230728 | 184700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 6 | 20230728 | 184600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 7 | 20230728 | 184500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 8 | 20230728 | 184400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 9 | 20230728 | 184300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 10 | 20230728 | 184200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 11 | 20230728 | 184100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 12 | 20230728 | 184000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 13 | 20230728 | 183900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 14 | 20230728 | 183800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 15 | 20230728 | 183700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 16 | 20230728 | 183600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 17 | 20230728 | 183500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 18 | 20230728 | 183400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 19 | 20230728 | 183300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 20 | 20230728 | 183200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 21 | 20230728 | 183100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 22 | 20230728 | 183000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 23 | 20230728 | 182900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 24 | 20230728 | 182800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 25 | 20230728 | 182700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 26 | 20230728 | 182600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 27 | 20230728 | 182500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 28 | 20230728 | 182400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 29 | 20230728 | 182300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 30 | 20230728 | 182200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 31 | 20230728 | 182100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 32 | 20230728 | 182000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 33 | 20230728 | 181900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 34 | 20230728 | 181800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 35 | 20230728 | 181700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 36 | 20230728 | 181600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 37 | 20230728 | 181500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 38 | 20230728 | 181400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 39 | 20230728 | 181300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 40 | 20230728 | 181200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 41 | 20230728 | 181100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 42 | 20230728 | 181000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 43 | 20230728 | 180900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 44 | 20230728 | 180800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 45 | 20230728 | 180700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 46 | 20230728 | 180600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 47 | 20230728 | 180500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 48 | 20230728 | 180400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 49 | 20230728 | 180300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 50 | 20230728 | 180200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 51 | 20230728 | 180100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 52 | 20230728 | 180000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 53 | 20230728 | 175900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 54 | 20230728 | 175800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 55 | 20230728 | 175700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 56 | 20230728 | 175600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 57 | 20230728 | 175500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 58 | 20230728 | 175400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 59 | 20230728 | 175300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 60 | 20230728 | 175200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 61 | 20230728 | 175100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 62 | 20230728 | 175000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 63 | 20230728 | 174900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 64 | 20230728 | 174800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 65 | 20230728 | 174700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 66 | 20230728 | 174600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 67 | 20230728 | 174500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 68 | 20230728 | 174400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 69 | 20230728 | 174300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 70 | 20230728 | 174200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 71 | 20230728 | 174100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 72 | 20230728 | 174000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 73 | 20230728 | 173900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 74 | 20230728 | 173800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 75 | 20230728 | 173700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 76 | 20230728 | 173600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 77 | 20230728 | 173500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 78 | 20230728 | 173400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 79 | 20230728 | 173300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 80 | 20230728 | 173200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 81 | 20230728 | 173100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 82 | 20230728 | 173000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 83 | 20230728 | 172900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 84 | 20230728 | 172800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 85 | 20230728 | 172700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 86 | 20230728 | 172600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 87 | 20230728 | 172500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 88 | 20230728 | 172400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 89 | 20230728 | 172300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 90 | 20230728 | 172200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 91 | 20230728 | 172100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 92 | 20230728 | 172000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 93 | 20230728 | 171900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 94 | 20230728 | 171800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 95 | 20230728 | 171700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 96 | 20230728 | 171600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 97 | 20230728 | 171500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 98 | 20230728 | 171400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 99 | 20230728 | 171300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 100 | 20230728 | 171200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 101 | 20230728 | 171100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 102 | 20230728 | 171000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 103 | 20230728 | 170900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 104 | 20230728 | 170800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 105 | 20230728 | 170700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 106 | 20230728 | 170600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 107 | 20230728 | 170500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 108 | 20230728 | 170400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 109 | 20230728 | 170300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 110 | 20230728 | 170200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 111 | 20230728 | 170100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 112 | 20230728 | 170000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 113 | 20230728 | 165900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 114 | 20230728 | 165800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 115 | 20230728 | 165700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 116 | 20230728 | 165600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 117 | 20230728 | 165500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 118 | 20230728 | 165400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 119 | 20230728 | 165300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 120 | 20230728 | 165200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 121 | 20230728 | 165100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 122 | 20230728 | 165000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 123 | 20230728 | 164900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 124 | 20230728 | 164800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 125 | 20230728 | 164700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 126 | 20230728 | 164600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 127 | 20230728 | 164500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 128 | 20230728 | 164400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 129 | 20230728 | 164300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 130 | 20230728 | 164200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 131 | 20230728 | 164100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 132 | 20230728 | 164000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 133 | 20230728 | 163900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 134 | 20230728 | 163800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 135 | 20230728 | 163700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 136 | 20230728 | 163600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 137 | 20230728 | 163500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 138 | 20230728 | 163400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 139 | 20230728 | 163300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 140 | 20230728 | 163200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 141 | 20230728 | 163100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 142 | 20230728 | 163000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 143 | 20230728 | 162900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 144 | 20230728 | 162800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 145 | 20230728 | 162700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 146 | 20230728 | 162600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 147 | 20230728 | 162500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 148 | 20230728 | 162400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 149 | 20230728 | 162300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 150 | 20230728 | 162200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 151 | 20230728 | 162100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 152 | 20230728 | 162000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 153 | 20230728 | 161900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 154 | 20230728 | 161800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 155 | 20230728 | 161700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 156 | 20230728 | 161600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 157 | 20230728 | 161500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 158 | 20230728 | 161400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 159 | 20230728 | 161300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 160 | 20230728 | 161200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 161 | 20230728 | 161100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 162 | 20230728 | 161000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 163 | 20230728 | 160900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 164 | 20230728 | 160800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 165 | 20230728 | 160700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 166 | 20230728 | 160600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 167 | 20230728 | 160500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 168 | 20230728 | 160400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 169 | 20230728 | 160300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 170 | 20230728 | 160200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 171 | 20230728 | 160100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 172 | 20230728 | 160000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 173 | 20230728 | 155900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 174 | 20230728 | 155800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 175 | 20230728 | 155700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 176 | 20230728 | 155600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 177 | 20230728 | 155500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 178 | 20230728 | 155400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 179 | 20230728 | 155300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 180 | 20230728 | 155200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 181 | 20230728 | 155100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 182 | 20230728 | 155000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 183 | 20230728 | 154900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 184 | 20230728 | 154800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 185 | 20230728 | 154700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 186 | 20230728 | 154600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 187 | 20230728 | 154500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 188 | 20230728 | 154400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 189 | 20230728 | 154300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 190 | 20230728 | 154200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 191 | 20230728 | 154100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 192 | 20230728 | 154000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 193 | 20230728 | 153900 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 194 | 20230728 | 153800 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 195 | 20230728 | 153700 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 196 | 20230728 | 153600 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 197 | 20230728 | 153500 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 198 | 20230728 | 153400 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 199 | 20230728 | 153300 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 200 | 20230728 | 153200 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 201 | 20230728 | 153100 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 0 |
| 202 | 20230728 | 153000 | 50121815500 | 266500 | 266500 | 266500 | 266500 | 4109 |
| 203 | 20230728 | 152900 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 204 | 20230728 | 152800 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 205 | 20230728 | 152700 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 206 | 20230728 | 152600 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 207 | 20230728 | 152500 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 208 | 20230728 | 152400 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 209 | 20230728 | 152300 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 210 | 20230728 | 152200 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 211 | 20230728 | 152100 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 212 | 20230728 | 152000 | 49026767000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 213 | 20230728 | 151900 | 49026767000 | 267000 | 266500 | 267000 | 266500 | 922 |
| 214 | 20230728 | 151800 | 48780854000 | 267000 | 267000 | 267000 | 266500 | 373 |
| 215 | 20230728 | 151700 | 48681430000 | 267000 | 266500 | 267000 | 266500 | 279 |
| 216 | 20230728 | 151600 | 48607043500 | 267000 | 267000 | 267000 | 266500 | 674 |
| 217 | 20230728 | 151500 | 48427391500 | 267000 | 266500 | 267000 | 266500 | 558 |
| 218 | 20230728 | 151400 | 48278658000 | 266500 | 266500 | 267000 | 266500 | 1708 |
| 219 | 20230728 | 151300 | 47823351500 | 266500 | 267000 | 267000 | 266500 | 1065 |
| 220 | 20230728 | 151200 | 47539251500 | 267000 | 267500 | 267500 | 266500 | 911 |
| 221 | 20230728 | 151100 | 47296002000 | 267500 | 267500 | 267500 | 267000 | 862 |
| 222 | 20230728 | 151000 | 47065805000 | 267500 | 267500 | 267500 | 267000 | 600 |
| 223 | 20230728 | 150900 | 46905561000 | 267000 | 267000 | 267500 | 267000 | 773 |
| 224 | 20230728 | 150800 | 46698872500 | 267500 | 267500 | 267500 | 267000 | 329 |
| 225 | 20230728 | 150700 | 46610907000 | 267000 | 267000 | 267500 | 267000 | 98 |
| 226 | 20230728 | 150600 | 46584726500 | 267500 | 267000 | 267500 | 267000 | 600 |
| 227 | 20230728 | 150500 | 46424514000 | 267000 | 267000 | 267500 | 267000 | 141 |
| 228 | 20230728 | 150400 | 46386844000 | 267500 | 267000 | 267500 | 267000 | 190 |
| 229 | 20230728 | 150300 | 46336103000 | 267500 | 267500 | 267500 | 267000 | 149 |
| 230 | 20230728 | 150200 | 46296294000 | 267500 | 267000 | 267500 | 267000 | 173 |
| 231 | 20230728 | 150100 | 46250082500 | 267000 | 267000 | 267500 | 267000 | 169 |
| 232 | 20230728 | 150000 | 46204940500 | 267000 | 267000 | 267500 | 267000 | 171 |
| 233 | 20230728 | 145900 | 46159232500 | 267500 | 267500 | 267500 | 267000 | 950 |
| 234 | 20230728 | 145800 | 45905167000 | 267000 | 267500 | 267500 | 267000 | 263 |
| 235 | 20230728 | 145700 | 45834928000 | 267000 | 267000 | 267500 | 267000 | 132 |
| 236 | 20230728 | 145600 | 45799658000 | 267500 | 267000 | 267500 | 267000 | 194 |
| 237 | 20230728 | 145500 | 45747850500 | 267000 | 267000 | 267500 | 267000 | 200 |
| 238 | 20230728 | 145400 | 45694427500 | 267500 | 267000 | 267500 | 267000 | 130 |
| 239 | 20230728 | 145300 | 45659710000 | 267500 | 267000 | 267500 | 267000 | 125 |
| 240 | 20230728 | 145200 | 45626321500 | 267500 | 267000 | 267500 | 267000 | 123 |
| 241 | 20230728 | 145100 | 45593473000 | 267000 | 267000 | 267500 | 267000 | 106 |
| 242 | 20230728 | 145000 | 45565154500 | 267000 | 267500 | 267500 | 267000 | 171 |
| 243 | 20230728 | 144900 | 45519488000 | 267500 | 267000 | 267500 | 267000 | 100 |
| 244 | 20230728 | 144800 | 45492771500 | 267000 | 267000 | 267500 | 267000 | 129 |
| 245 | 20230728 | 144700 | 45458315500 | 267500 | 267500 | 267500 | 267000 | 258 |
| 246 | 20230728 | 144600 | 45389393000 | 267500 | 267500 | 267500 | 267000 | 119 |
| 247 | 20230728 | 144500 | 45357606000 | 267000 | 267000 | 267500 | 267000 | 408 |
| 248 | 20230728 | 144400 | 45248534500 | 267500 | 267500 | 267500 | 267000 | 127 |
| 249 | 20230728 | 144300 | 45214603500 | 267500 | 267500 | 267500 | 267000 | 374 |
| 250 | 20230728 | 144200 | 45114669500 | 267000 | 267500 | 267500 | 267000 | 294 |
| 251 | 20230728 | 144100 | 45036120500 | 267000 | 267000 | 267500 | 267000 | 622 |
| 252 | 20230728 | 144000 | 44869782500 | 267500 | 267000 | 267500 | 267000 | 233 |
| 253 | 20230728 | 143900 | 44807536000 | 267000 | 267000 | 267500 | 267000 | 189 |
| 254 | 20230728 | 143800 | 44757034000 | 267000 | 267000 | 267500 | 267000 | 448 |
| 255 | 20230728 | 143700 | 44637237500 | 267500 | 267000 | 267500 | 267000 | 144 |
| 256 | 20230728 | 143600 | 44598777500 | 267500 | 267000 | 267500 | 267000 | 170 |
| 257 | 20230728 | 143500 | 44553365000 | 267000 | 267500 | 267500 | 267000 | 133 |
| 258 | 20230728 | 143400 | 44517816000 | 267500 | 267000 | 267500 | 267000 | 181 |
| 259 | 20230728 | 143300 | 44469454000 | 267500 | 267500 | 267500 | 267000 | 100 |
| 260 | 20230728 | 143200 | 44442731000 | 267500 | 267500 | 267500 | 267000 | 203 |
| 261 | 20230728 | 143100 | 44388477500 | 267000 | 267500 | 267500 | 267000 | 149 |
| 262 | 20230728 | 143000 | 44348645500 | 267000 | 268000 | 268000 | 267000 | 106 |
| 263 | 20230728 | 142900 | 44320295000 | 268000 | 267500 | 268000 | 267000 | 242 |
| 264 | 20230728 | 142800 | 44255627000 | 267000 | 267500 | 267500 | 267000 | 420 |
| 265 | 20230728 | 142700 | 44143306000 | 267500 | 267500 | 267500 | 267000 | 70 |
| 266 | 20230728 | 142600 | 44124607500 | 267000 | 267500 | 267500 | 267000 | 137 |
| 267 | 20230728 | 142500 | 44087998000 | 267500 | 266500 | 268000 | 266500 | 3261 |
| 268 | 20230728 | 142400 | 43216430000 | 266500 | 266500 | 267000 | 266500 | 265 |
| 269 | 20230728 | 142300 | 43145784500 | 267000 | 266500 | 267000 | 266500 | 180 |
| 270 | 20230728 | 142200 | 43097790500 | 266500 | 267000 | 267000 | 266500 | 206 |
| 271 | 20230728 | 142100 | 43042867500 | 267000 | 267000 | 267000 | 266500 | 230 |
| 272 | 20230728 | 142000 | 42981540000 | 267000 | 266500 | 267000 | 266500 | 137 |
| 273 | 20230728 | 141900 | 42944997500 | 266500 | 267000 | 267000 | 266500 | 122 |
| 274 | 20230728 | 141800 | 42912473500 | 267000 | 267000 | 267000 | 266500 | 224 |
| 275 | 20230728 | 141700 | 42852751000 | 266500 | 266500 | 267000 | 266500 | 150 |
| 276 | 20230728 | 141600 | 42812754000 | 266500 | 267000 | 267000 | 266500 | 277 |
| 277 | 20230728 | 141500 | 42738890500 | 266500 | 267000 | 267000 | 266500 | 176 |
| 278 | 20230728 | 141400 | 42691961500 | 267000 | 266500 | 267000 | 266500 | 490 |
| 279 | 20230728 | 141300 | 42561205500 | 267000 | 266500 | 267000 | 266500 | 189 |
| 280 | 20230728 | 141200 | 42510818500 | 266500 | 267000 | 267000 | 266500 | 259 |
| 281 | 20230728 | 141100 | 42441722000 | 266500 | 266500 | 267000 | 266500 | 177 |
| 282 | 20230728 | 141000 | 42394515500 | 266500 | 267000 | 267000 | 266500 | 542 |
| 283 | 20230728 | 140900 | 42250006000 | 266500 | 266500 | 267000 | 266500 | 718 |
| 284 | 20230728 | 140800 | 42058651000 | 267000 | 267000 | 267000 | 266500 | 360 |
| 285 | 20230728 | 140700 | 41962688500 | 267000 | 266500 | 267000 | 266500 | 140 |
| 286 | 20230728 | 140600 | 41925370500 | 266500 | 266500 | 267000 | 266500 | 253 |
| 287 | 20230728 | 140500 | 41857930000 | 267000 | 266500 | 267000 | 266500 | 197 |
| 288 | 20230728 | 140400 | 41805412500 | 266500 | 266500 | 267000 | 266500 | 190 |
| 289 | 20230728 | 140300 | 41754752500 | 266500 | 266500 | 267000 | 266500 | 246 |
| 290 | 20230728 | 140200 | 41689127500 | 266500 | 266500 | 267000 | 266500 | 248 |
| 291 | 20230728 | 140100 | 41623021500 | 266500 | 266500 | 267000 | 266500 | 199 |
| 292 | 20230728 | 140000 | 41569975500 | 266500 | 266500 | 267000 | 266500 | 198 |
| 293 | 20230728 | 135900 | 41517190500 | 266500 | 266500 | 267000 | 266500 | 208 |
| 294 | 20230728 | 135800 | 41461716500 | 266500 | 266500 | 267000 | 266500 | 221 |
| 295 | 20230728 | 135700 | 41402764000 | 267000 | 266500 | 267000 | 266500 | 264 |
| 296 | 20230728 | 135600 | 41332394000 | 267000 | 266500 | 267000 | 266500 | 613 |
| 297 | 20230728 | 135500 | 41169014000 | 266500 | 267000 | 267000 | 266500 | 259 |
| 298 | 20230728 | 135400 | 41099976500 | 266500 | 267000 | 267000 | 266500 | 1279 |
| 299 | 20230728 | 135300 | 40759100500 | 266500 | 267000 | 267000 | 266500 | 151 |
| 300 | 20230728 | 135200 | 40718836500 | 267000 | 266500 | 267000 | 266500 | 535 |
| 301 | 20230728 | 135100 | 40576214500 | 266500 | 266500 | 267000 | 266500 | 622 |
| 302 | 20230728 | 135000 | 40410320000 | 267000 | 266500 | 267000 | 266500 | 270 |
| 303 | 20230728 | 134900 | 40338293500 | 266500 | 267000 | 267000 | 266500 | 174 |
| 304 | 20230728 | 134800 | 40291881000 | 267000 | 266500 | 267000 | 266500 | 106 |
| 305 | 20230728 | 134700 | 40263605000 | 266500 | 266500 | 267000 | 266500 | 246 |
| 306 | 20230728 | 134600 | 40197971000 | 267000 | 267000 | 267000 | 266500 | 138 |
| 307 | 20230728 | 134500 | 40161165000 | 267000 | 266500 | 267000 | 266500 | 244 |
| 308 | 20230728 | 134400 | 40096067500 | 267000 | 267000 | 267500 | 266500 | 191 |
| 309 | 20230728 | 134300 | 40045087000 | 267500 | 267500 | 267500 | 267000 | 341 |
| 310 | 20230728 | 134200 | 39954027000 | 267000 | 267000 | 267500 | 267000 | 135 |
| 311 | 20230728 | 134100 | 39917977000 | 267500 | 267000 | 267500 | 266500 | 780 |
| 312 | 20230728 | 134000 | 39709739500 | 267000 | 267000 | 267500 | 267000 | 686 |
| 313 | 20230728 | 133900 | 39526561500 | 267500 | 267000 | 267500 | 266500 | 1462 |
| 314 | 20230728 | 133800 | 39136197000 | 267000 | 267500 | 267500 | 267000 | 126 |
| 315 | 20230728 | 133700 | 39102519000 | 267500 | 267000 | 267500 | 267000 | 94 |
| 316 | 20230728 | 133600 | 39077408000 | 267000 | 267000 | 267500 | 267000 | 121 |
| 317 | 20230728 | 133500 | 39045087000 | 267000 | 266500 | 267500 | 266500 | 1317 |
| 318 | 20230728 | 133400 | 38693417000 | 267000 | 267000 | 267000 | 266500 | 414 |
| 319 | 20230728 | 133300 | 38582919500 | 266500 | 267000 | 267000 | 266500 | 116 |
| 320 | 20230728 | 133200 | 38551993000 | 267000 | 266500 | 267000 | 266500 | 76 |
| 321 | 20230728 | 133100 | 38531727000 | 267000 | 266500 | 267000 | 266500 | 201 |
| 322 | 20230728 | 133000 | 38478125500 | 266500 | 266500 | 267000 | 266500 | 112 |
| 323 | 20230728 | 132900 | 38448274000 | 267000 | 267000 | 267000 | 266500 | 157 |
| 324 | 20230728 | 132800 | 38406414000 | 267000 | 266500 | 267000 | 266500 | 584 |
| 325 | 20230728 | 132700 | 38250734500 | 266500 | 266500 | 267000 | 266500 | 882 |
| 326 | 20230728 | 132600 | 38015641000 | 266500 | 266500 | 267000 | 266500 | 217 |
| 327 | 20230728 | 132500 | 37957754500 | 267000 | 267000 | 267000 | 266500 | 111 |
| 328 | 20230728 | 132400 | 37928153000 | 267000 | 266500 | 267000 | 266500 | 178 |
| 329 | 20230728 | 132300 | 37880684500 | 267000 | 267000 | 267000 | 266500 | 295 |
| 330 | 20230728 | 132200 | 37801965500 | 266500 | 267000 | 267000 | 266500 | 236 |
| 331 | 20230728 | 132100 | 37738975000 | 267000 | 267000 | 267000 | 266500 | 272 |
| 332 | 20230728 | 132000 | 37666389000 | 267000 | 266500 | 267000 | 266500 | 844 |
| 333 | 20230728 | 131900 | 37441297500 | 267000 | 267000 | 267000 | 266500 | 160 |
| 334 | 20230728 | 131800 | 37398628000 | 266500 | 266500 | 267000 | 266500 | 378 |
| 335 | 20230728 | 131700 | 37297871000 | 266500 | 267000 | 267000 | 266500 | 95 |
| 336 | 20230728 | 131600 | 37272536500 | 267000 | 267000 | 267000 | 266500 | 291 |
| 337 | 20230728 | 131500 | 37194870000 | 266500 | 266500 | 267000 | 266500 | 176 |
| 338 | 20230728 | 131400 | 37147949500 | 266500 | 267000 | 267500 | 266500 | 4236 |
| 339 | 20230728 | 131300 | 36016978500 | 267500 | 267000 | 267500 | 267000 | 141 |
| 340 | 20230728 | 131200 | 35979298500 | 267000 | 267000 | 267500 | 267000 | 136 |
| 341 | 20230728 | 131100 | 35942978000 | 267500 | 267000 | 267500 | 267000 | 135 |
| 342 | 20230728 | 131000 | 35906905500 | 267000 | 267500 | 267500 | 267000 | 287 |
| 343 | 20230728 | 130900 | 35830239500 | 267000 | 267500 | 267500 | 267000 | 126 |
| 344 | 20230728 | 130800 | 35796570000 | 267000 | 267500 | 267500 | 267000 | 269 |
| 345 | 20230728 | 130700 | 35724643500 | 267000 | 267000 | 267500 | 267000 | 162 |
| 346 | 20230728 | 130600 | 35681361500 | 267500 | 267000 | 267500 | 267000 | 191 |
| 347 | 20230728 | 130500 | 35630331000 | 267000 | 267500 | 267500 | 267000 | 293 |
| 348 | 20230728 | 130400 | 35552071000 | 267000 | 267500 | 267500 | 267000 | 1993 |
| 349 | 20230728 | 130300 | 35018990500 | 268000 | 267500 | 268000 | 267500 | 106 |
| 350 | 20230728 | 130200 | 34990620500 | 267500 | 268000 | 268000 | 267500 | 152 |
| 351 | 20230728 | 130100 | 34949919500 | 267500 | 267500 | 268000 | 267500 | 82 |
| 352 | 20230728 | 130000 | 34927963000 | 267500 | 267500 | 268000 | 267500 | 92 |
| 353 | 20230728 | 125900 | 34903326000 | 268000 | 268000 | 268000 | 267500 | 146 |
| 354 | 20230728 | 125800 | 34864239500 | 267500 | 268000 | 268000 | 267500 | 108 |
| 355 | 20230728 | 125700 | 34835328500 | 268000 | 268000 | 268000 | 267500 | 679 |
| 356 | 20230728 | 125600 | 34653360000 | 267500 | 267500 | 268000 | 267500 | 735 |
| 357 | 20230728 | 125500 | 34456475000 | 267500 | 267500 | 268000 | 267500 | 222 |
| 358 | 20230728 | 125400 | 34397059000 | 268000 | 268000 | 268000 | 267500 | 129 |
| 359 | 20230728 | 125300 | 34362525500 | 268000 | 267500 | 268000 | 267500 | 100 |
| 360 | 20230728 | 125200 | 34335746000 | 268000 | 267500 | 268000 | 267500 | 570 |
| 361 | 20230728 | 125100 | 34183060500 | 267500 | 268000 | 268000 | 267500 | 97 |
| 362 | 20230728 | 125000 | 34157109500 | 268000 | 267500 | 268000 | 267500 | 230 |
| 363 | 20230728 | 124900 | 34095500000 | 267500 | 268500 | 268500 | 267500 | 2908 |
| 364 | 20230728 | 124800 | 33315182500 | 268000 | 268500 | 268500 | 268000 | 175 |
| 365 | 20230728 | 124700 | 33268267000 | 268500 | 268000 | 268500 | 268000 | 60 |
| 366 | 20230728 | 124600 | 33252175000 | 268000 | 268500 | 269000 | 268000 | 907 |
| 367 | 20230728 | 124500 | 33008659000 | 268500 | 269000 | 269000 | 268500 | 60 |
| 368 | 20230728 | 124400 | 32992533500 | 268500 | 269500 | 269500 | 268500 | 317 |
| 369 | 20230728 | 124300 | 32907270000 | 269500 | 269000 | 269500 | 269000 | 262 |
| 370 | 20230728 | 124200 | 32836783500 | 269000 | 269000 | 269500 | 269000 | 119 |
| 371 | 20230728 | 124100 | 32804754000 | 269500 | 269500 | 270000 | 269000 | 611 |
| 372 | 20230728 | 124000 | 32640103000 | 269500 | 269500 | 270000 | 269500 | 83 |
| 373 | 20230728 | 123900 | 32617726500 | 269500 | 270000 | 270000 | 269500 | 132 |
| 374 | 20230728 | 123800 | 32582101000 | 270000 | 269500 | 270000 | 269500 | 110 |
| 375 | 20230728 | 123700 | 32552450000 | 270000 | 270000 | 270000 | 269500 | 125 |
| 376 | 20230728 | 123600 | 32518723500 | 270000 | 269500 | 270000 | 269500 | 61 |
| 377 | 20230728 | 123500 | 32502277500 | 270000 | 269500 | 270000 | 269500 | 166 |
| 378 | 20230728 | 123400 | 32457533000 | 269500 | 269500 | 269500 | 269000 | 350 |
| 379 | 20230728 | 123300 | 32363212000 | 269500 | 269500 | 270000 | 269500 | 91 |
| 380 | 20230728 | 123200 | 32338686500 | 270000 | 269000 | 270000 | 269000 | 605 |
| 381 | 20230728 | 123100 | 32175636000 | 269500 | 269000 | 269500 | 268500 | 447 |
| 382 | 20230728 | 123000 | 32055386500 | 268500 | 269000 | 269000 | 268500 | 126 |
| 383 | 20230728 | 122900 | 32021545000 | 269000 | 269000 | 269000 | 268500 | 44 |
| 384 | 20230728 | 122800 | 32009723000 | 268500 | 268500 | 269000 | 268500 | 334 |
| 385 | 20230728 | 122700 | 31919888000 | 269000 | 268500 | 269000 | 268500 | 151 |
| 386 | 20230728 | 122600 | 31879313500 | 268500 | 268500 | 269000 | 268500 | 85 |
| 387 | 20230728 | 122500 | 31856471000 | 269000 | 269000 | 269500 | 268500 | 382 |
| 388 | 20230728 | 122400 | 31753709500 | 268500 | 268500 | 269000 | 268500 | 73 |
| 389 | 20230728 | 122300 | 31734096000 | 269000 | 268500 | 269000 | 268500 | 48 |
| 390 | 20230728 | 122200 | 31721201500 | 268500 | 269000 | 269000 | 268500 | 119 |
| 391 | 20230728 | 122100 | 31689243500 | 269000 | 269000 | 269000 | 268500 | 119 |
| 392 | 20230728 | 122000 | 31657253000 | 269000 | 268500 | 269500 | 268500 | 90 |
| 393 | 20230728 | 121900 | 31633074500 | 268500 | 269000 | 269000 | 268500 | 115 |
| 394 | 20230728 | 121800 | 31602159000 | 268500 | 268500 | 269000 | 268500 | 177 |
| 395 | 20230728 | 121700 | 31554565500 | 268500 | 268500 | 269000 | 268500 | 116 |
| 396 | 20230728 | 121600 | 31523399500 | 269000 | 268500 | 269000 | 268500 | 189 |
| 397 | 20230728 | 121500 | 31472604500 | 268500 | 269000 | 269000 | 268500 | 31 |
| 398 | 20230728 | 121400 | 31464270000 | 269000 | 268500 | 269000 | 268500 | 97 |
| 399 | 20230728 | 121300 | 31438217500 | 269000 | 269000 | 269000 | 268500 | 295 |
| 400 | 20230728 | 121200 | 31358889500 | 269000 | 268500 | 269000 | 268500 | 126 |
| 401 | 20230728 | 121100 | 31325043000 | 268500 | 268500 | 269000 | 268500 | 55 |
| 402 | 20230728 | 121000 | 31310271500 | 268500 | 268500 | 269000 | 268000 | 161 |
| 403 | 20230728 | 120900 | 31267044000 | 268500 | 268500 | 268500 | 268000 | 131 |
| 404 | 20230728 | 120800 | 31231918500 | 268500 | 268500 | 268500 | 268000 | 68 |
| 405 | 20230728 | 120700 | 31213672000 | 268500 | 268500 | 269000 | 268000 | 134 |
| 406 | 20230728 | 120600 | 31177711500 | 268500 | 269000 | 269500 | 268500 | 531 |
| 407 | 20230728 | 120500 | 31034856500 | 269500 | 268000 | 269500 | 268000 | 1311 |
| 408 | 20230728 | 120400 | 30682555500 | 268000 | 268000 | 268500 | 268000 | 97 |
| 409 | 20230728 | 120300 | 30656549000 | 268000 | 268000 | 268000 | 267500 | 1083 |
| 410 | 20230728 | 120200 | 30366333500 | 267500 | 267500 | 268000 | 267500 | 116 |
| 411 | 20230728 | 120100 | 30335285000 | 267500 | 268000 | 268000 | 267500 | 95 |
| 412 | 20230728 | 120000 | 30309862000 | 267500 | 267500 | 268000 | 267500 | 98 |
| 413 | 20230728 | 115900 | 30283636500 | 267500 | 267500 | 268000 | 267500 | 63 |
| 414 | 20230728 | 115800 | 30266780500 | 267500 | 267500 | 268000 | 267500 | 115 |
| 415 | 20230728 | 115700 | 30235999500 | 268000 | 267500 | 268000 | 267500 | 54 |
| 416 | 20230728 | 115600 | 30221543000 | 268000 | 267500 | 268000 | 267500 | 160 |
| 417 | 20230728 | 115500 | 30178718500 | 268000 | 267500 | 268000 | 267500 | 119 |
| 418 | 20230728 | 115400 | 30146842500 | 268000 | 267500 | 268000 | 267500 | 105 |
| 419 | 20230728 | 115300 | 30118743500 | 267500 | 267500 | 268000 | 267500 | 173 |
| 420 | 20230728 | 115200 | 30072431500 | 267500 | 267500 | 267500 | 267500 | 143 |
| 421 | 20230728 | 115100 | 30034179000 | 267500 | 267500 | 268000 | 267500 | 62 |
| 422 | 20230728 | 115000 | 30017582500 | 267500 | 267500 | 268000 | 267500 | 130 |
| 423 | 20230728 | 114900 | 29982797500 | 267500 | 267500 | 268000 | 267500 | 21 |
| 424 | 20230728 | 114800 | 29977179500 | 267500 | 267500 | 268000 | 267500 | 166 |
| 425 | 20230728 | 114700 | 29932761000 | 268000 | 268000 | 268000 | 267500 | 28 |
| 426 | 20230728 | 114600 | 29925262000 | 268000 | 268000 | 268500 | 267500 | 405 |
| 427 | 20230728 | 114500 | 29816722000 | 268000 | 268500 | 268500 | 268000 | 95 |
| 428 | 20230728 | 114400 | 29791257000 | 268000 | 268000 | 268500 | 268000 | 61 |
| 429 | 20230728 | 114300 | 29774899500 | 268000 | 268000 | 268000 | 268000 | 42 |
| 430 | 20230728 | 114200 | 29763643500 | 268000 | 267500 | 268000 | 267500 | 412 |
| 431 | 20230728 | 114100 | 29653255000 | 267500 | 267500 | 268000 | 267500 | 77 |
| 432 | 20230728 | 114000 | 29632640500 | 268000 | 267500 | 268000 | 267500 | 189 |
| 433 | 20230728 | 113900 | 29582042000 | 267500 | 267500 | 268000 | 267500 | 75 |
| 434 | 20230728 | 113800 | 29561963000 | 267500 | 268000 | 268000 | 267500 | 108 |
| 435 | 20230728 | 113700 | 29533032500 | 267500 | 268000 | 268000 | 267500 | 158 |
| 436 | 20230728 | 113600 | 29490726500 | 267500 | 267500 | 268000 | 267500 | 69 |
| 437 | 20230728 | 113500 | 29472251500 | 267500 | 268000 | 268500 | 267500 | 111 |
| 438 | 20230728 | 113400 | 29442511500 | 268000 | 267500 | 268000 | 267500 | 534 |
| 439 | 20230728 | 113300 | 29299455000 | 268000 | 267500 | 268000 | 267500 | 42 |
| 440 | 20230728 | 113200 | 29288204500 | 267500 | 267500 | 268000 | 267500 | 94 |
| 441 | 20230728 | 113100 | 29263045500 | 267500 | 267500 | 268000 | 267500 | 132 |
| 442 | 20230728 | 113000 | 29227709000 | 267500 | 267500 | 268000 | 267500 | 55 |
| 443 | 20230728 | 112900 | 29212992000 | 268000 | 268000 | 268000 | 267500 | 348 |
| 444 | 20230728 | 112800 | 29119868500 | 268000 | 268000 | 268000 | 267500 | 279 |
| 445 | 20230728 | 112700 | 29045114500 | 267500 | 268000 | 268000 | 267500 | 67 |
| 446 | 20230728 | 112600 | 29027185000 | 267500 | 268000 | 268000 | 267500 | 91 |
| 447 | 20230728 | 112500 | 29002820000 | 267500 | 267500 | 268000 | 267500 | 78 |
| 448 | 20230728 | 112400 | 28981948500 | 267500 | 268000 | 268500 | 267500 | 98 |
| 449 | 20230728 | 112300 | 28955704500 | 268500 | 267500 | 268500 | 267500 | 90 |
| 450 | 20230728 | 112200 | 28931587500 | 268000 | 268000 | 268000 | 267500 | 98 |
| 451 | 20230728 | 112100 | 28905354000 | 268000 | 268000 | 268500 | 267500 | 58 |
| 452 | 20230728 | 112000 | 28889817500 | 268500 | 268500 | 268500 | 268000 | 97 |
| 453 | 20230728 | 111900 | 28863807500 | 268000 | 268000 | 268500 | 268000 | 192 |
| 454 | 20230728 | 111800 | 28812332000 | 268000 | 267500 | 268000 | 267500 | 652 |
| 455 | 20230728 | 111700 | 28637602000 | 267500 | 267500 | 268000 | 267500 | 54 |
| 456 | 20230728 | 111600 | 28623150500 | 267500 | 268000 | 268000 | 267500 | 67 |
| 457 | 20230728 | 111500 | 28605223500 | 267500 | 267500 | 268000 | 267500 | 61 |
| 458 | 20230728 | 111400 | 28588901500 | 267500 | 267500 | 268000 | 267500 | 45 |
| 459 | 20230728 | 111300 | 28576863000 | 267500 | 267000 | 268000 | 267000 | 235 |
| 460 | 20230728 | 111200 | 28514002000 | 267500 | 267500 | 268000 | 267000 | 2036 |
| 461 | 20230728 | 111100 | 27968968000 | 267500 | 267000 | 267500 | 267000 | 262 |
| 462 | 20230728 | 111000 | 27898992000 | 267500 | 267500 | 267500 | 267000 | 61 |
| 463 | 20230728 | 110900 | 27882695500 | 267500 | 267000 | 267500 | 267000 | 141 |
| 464 | 20230728 | 110800 | 27845011500 | 267500 | 267500 | 267500 | 267000 | 237 |
| 465 | 20230728 | 110700 | 27781721500 | 267000 | 267000 | 267500 | 267000 | 58 |
| 466 | 20230728 | 110600 | 27766234500 | 267500 | 267500 | 268000 | 267500 | 1727 |
| 467 | 20230728 | 110500 | 27304260500 | 267500 | 267500 | 268000 | 267500 | 82 |
| 468 | 20230728 | 110400 | 27282306500 | 268000 | 267500 | 268000 | 267500 | 113 |
| 469 | 20230728 | 110300 | 27252053500 | 267500 | 268000 | 268000 | 267500 | 112 |
| 470 | 20230728 | 110200 | 27222055500 | 268000 | 268000 | 268500 | 267500 | 143 |
| 471 | 20230728 | 110100 | 27183728500 | 267500 | 268000 | 268500 | 267500 | 223 |
| 472 | 20230728 | 110000 | 27123971000 | 268000 | 267500 | 268500 | 267500 | 925 |
| 473 | 20230728 | 105900 | 26876107500 | 267500 | 267500 | 268000 | 267500 | 103 |
| 474 | 20230728 | 105800 | 26848508500 | 268000 | 267500 | 268000 | 267500 | 162 |
| 475 | 20230728 | 105700 | 26805151000 | 268000 | 267500 | 268000 | 267500 | 52 |
| 476 | 20230728 | 105600 | 26791233500 | 267500 | 268000 | 268000 | 267500 | 116 |
| 477 | 20230728 | 105500 | 26760202000 | 267500 | 268000 | 268500 | 267500 | 296 |
| 478 | 20230728 | 105400 | 26680920500 | 268000 | 268000 | 268500 | 267000 | 4344 |
| 479 | 20230728 | 105300 | 25518249500 | 268500 | 268000 | 268500 | 268000 | 133 |
| 480 | 20230728 | 105200 | 25482577500 | 268500 | 268000 | 268500 | 268000 | 75 |
| 481 | 20230728 | 105100 | 25462474000 | 268500 | 268000 | 268500 | 268000 | 235 |
| 482 | 20230728 | 105000 | 25399486500 | 268000 | 268000 | 268500 | 268000 | 575 |
| 483 | 20230728 | 104900 | 25245332000 | 268000 | 268500 | 268500 | 268000 | 73 |
| 484 | 20230728 | 104800 | 25225752500 | 268500 | 268500 | 268500 | 268000 | 86 |
| 485 | 20230728 | 104700 | 25202700500 | 268000 | 268500 | 268500 | 268000 | 748 |
| 486 | 20230728 | 104600 | 25001885500 | 268500 | 268500 | 269000 | 268500 | 44 |
| 487 | 20230728 | 104500 | 24990059000 | 269000 | 269000 | 269000 | 268500 | 258 |
| 488 | 20230728 | 104400 | 24920657500 | 269000 | 269000 | 269500 | 268500 | 390 |
| 489 | 20230728 | 104300 | 24815747500 | 268500 | 269000 | 269500 | 268500 | 262 |
| 490 | 20230728 | 104200 | 24745269500 | 268500 | 268500 | 269000 | 268500 | 186 |
| 491 | 20230728 | 104100 | 24695312000 | 268500 | 269000 | 269500 | 268500 | 692 |
| 492 | 20230728 | 104000 | 24509174000 | 269000 | 269000 | 269500 | 269000 | 82 |
| 493 | 20230728 | 103900 | 24487105000 | 269000 | 269500 | 269500 | 269000 | 84 |
| 494 | 20230728 | 103800 | 24464503000 | 269000 | 269500 | 269500 | 269000 | 43 |
| 495 | 20230728 | 103700 | 24452932500 | 269500 | 270000 | 270000 | 269000 | 935 |
| 496 | 20230728 | 103600 | 24200727500 | 270000 | 269500 | 270500 | 269500 | 538 |
| 497 | 20230728 | 103500 | 24055470500 | 269500 | 269000 | 269500 | 269000 | 645 |
| 498 | 20230728 | 103400 | 23881705000 | 269000 | 269500 | 270000 | 269000 | 314 |
| 499 | 20230728 | 103300 | 23797084000 | 270000 | 268500 | 270000 | 268500 | 798 |
| 500 | 20230728 | 103200 | 23582068500 | 269000 | 269000 | 269000 | 268500 | 148 |
| 501 | 20230728 | 103100 | 23542295000 | 268500 | 269000 | 269500 | 268500 | 223 |
| 502 | 20230728 | 103000 | 23482352000 | 269000 | 269000 | 269500 | 269000 | 220 |
| 503 | 20230728 | 102900 | 23423166500 | 269000 | 270000 | 270000 | 269000 | 292 |
| 504 | 20230728 | 102800 | 23344463500 | 270000 | 267500 | 270000 | 267500 | 2515 |
| 505 | 20230728 | 102700 | 22668411500 | 267500 | 267500 | 268000 | 267500 | 314 |
| 506 | 20230728 | 102600 | 22584397500 | 267500 | 267500 | 268000 | 267500 | 279 |
| 507 | 20230728 | 102500 | 22509689000 | 267500 | 268000 | 268000 | 267500 | 765 |
| 508 | 20230728 | 102400 | 22304881000 | 268000 | 268000 | 268000 | 267500 | 134 |
| 509 | 20230728 | 102300 | 22268982000 | 268000 | 268000 | 268500 | 267500 | 367 |
| 510 | 20230728 | 102200 | 22170673500 | 268500 | 268500 | 268500 | 268000 | 1417 |
| 511 | 20230728 | 102100 | 21790845500 | 268500 | 268500 | 269000 | 268000 | 549 |
| 512 | 20230728 | 102000 | 21643385500 | 268500 | 268500 | 269000 | 268500 | 448 |
| 513 | 20230728 | 101900 | 21523063500 | 268500 | 268500 | 269000 | 268000 | 161 |
| 514 | 20230728 | 101800 | 21479829000 | 268500 | 268500 | 268500 | 268000 | 153 |
| 515 | 20230728 | 101700 | 21438798000 | 268000 | 268500 | 269000 | 268000 | 187 |
| 516 | 20230728 | 101600 | 21388603000 | 268000 | 268000 | 269000 | 268000 | 414 |
| 517 | 20230728 | 101500 | 21277515000 | 268000 | 268500 | 269000 | 268000 | 258 |
| 518 | 20230728 | 101400 | 21208268500 | 268500 | 267500 | 268500 | 267500 | 510 |
| 519 | 20230728 | 101300 | 21071406500 | 268000 | 268000 | 268000 | 267500 | 384 |
| 520 | 20230728 | 101200 | 20968529000 | 268000 | 268500 | 268500 | 268000 | 1643 |
| 521 | 20230728 | 101100 | 20528178500 | 268500 | 268000 | 268500 | 268000 | 227 |
| 522 | 20230728 | 101000 | 20467291500 | 268000 | 268500 | 268500 | 268000 | 161 |
| 523 | 20230728 | 100900 | 20424124500 | 268500 | 268500 | 268500 | 268000 | 245 |
| 524 | 20230728 | 100800 | 20358422000 | 268000 | 268500 | 268500 | 268000 | 188 |
| 525 | 20230728 | 100700 | 20308026000 | 268500 | 268500 | 268500 | 268000 | 92 |
| 526 | 20230728 | 100600 | 20283365500 | 268000 | 269000 | 269000 | 268000 | 1563 |
| 527 | 20230728 | 100500 | 19863762000 | 269000 | 269000 | 269500 | 268500 | 599 |
| 528 | 20230728 | 100400 | 19702680500 | 269500 | 269000 | 269500 | 269000 | 99 |
| 529 | 20230728 | 100300 | 19676033500 | 269000 | 269500 | 269500 | 269000 | 57 |
| 530 | 20230728 | 100200 | 19660698500 | 269000 | 269000 | 269500 | 269000 | 161 |
| 531 | 20230728 | 100100 | 19617384000 | 269000 | 269000 | 269500 | 269000 | 154 |
| 532 | 20230728 | 100000 | 19575950500 | 269000 | 269000 | 269500 | 268500 | 1453 |
| 533 | 20230728 | 095900 | 19185099500 | 269000 | 269500 | 270000 | 269000 | 832 |
| 534 | 20230728 | 095800 | 18960891000 | 269500 | 269500 | 270000 | 269500 | 221 |
| 535 | 20230728 | 095700 | 18901328000 | 269500 | 270500 | 270500 | 269500 | 1405 |
| 536 | 20230728 | 095600 | 18522063500 | 270000 | 270000 | 270500 | 270000 | 183 |
| 537 | 20230728 | 095500 | 18472631500 | 270000 | 270000 | 270500 | 270000 | 223 |
| 538 | 20230728 | 095400 | 18412415500 | 270000 | 270000 | 270500 | 270000 | 237 |
| 539 | 20230728 | 095300 | 18348410500 | 270000 | 270000 | 270500 | 270000 | 177 |
| 540 | 20230728 | 095200 | 18300608000 | 270000 | 270000 | 270500 | 270000 | 138 |
| 541 | 20230728 | 095100 | 18263347000 | 270000 | 270500 | 270500 | 270000 | 139 |
| 542 | 20230728 | 095000 | 18225814500 | 270000 | 270500 | 271000 | 270000 | 689 |
| 543 | 20230728 | 094900 | 18039472500 | 270500 | 270500 | 271000 | 270500 | 568 |
| 544 | 20230728 | 094800 | 17885825000 | 271000 | 271500 | 271500 | 270500 | 456 |
| 545 | 20230728 | 094700 | 17762251000 | 271000 | 271500 | 271500 | 271000 | 290 |
| 546 | 20230728 | 094600 | 17683595500 | 271500 | 271500 | 271500 | 271000 | 232 |
| 547 | 20230728 | 094500 | 17620657500 | 271500 | 271500 | 272000 | 271500 | 131 |
| 548 | 20230728 | 094400 | 17585087000 | 271500 | 272000 | 272500 | 271500 | 985 |
| 549 | 20230728 | 094300 | 17317352000 | 272000 | 271000 | 272000 | 271000 | 379 |
| 550 | 20230728 | 094200 | 17214597000 | 271000 | 271500 | 272000 | 271000 | 305 |
| 551 | 20230728 | 094100 | 17131848500 | 271000 | 271500 | 272000 | 271000 | 893 |
| 552 | 20230728 | 094000 | 16889295000 | 271500 | 272500 | 273000 | 271500 | 1882 |
| 553 | 20230728 | 093900 | 16377074000 | 273000 | 273000 | 273500 | 272500 | 763 |
| 554 | 20230728 | 093800 | 16168794000 | 273500 | 274000 | 274500 | 273000 | 219 |
| 555 | 20230728 | 093700 | 16108953000 | 274000 | 273500 | 274000 | 273500 | 730 |
| 556 | 20230728 | 093600 | 15909130000 | 273500 | 273000 | 274000 | 273000 | 685 |
| 557 | 20230728 | 093500 | 15721697500 | 273000 | 273000 | 273500 | 272500 | 600 |
| 558 | 20230728 | 093400 | 15557974500 | 273000 | 273000 | 273500 | 272500 | 673 |
| 559 | 20230728 | 093300 | 15374338500 | 273000 | 274000 | 274000 | 273000 | 497 |
| 560 | 20230728 | 093200 | 15238327000 | 274000 | 273500 | 274000 | 272500 | 3006 |
| 561 | 20230728 | 093100 | 14417201000 | 273500 | 274500 | 274500 | 273500 | 1166 |
| 562 | 20230728 | 093000 | 14097713500 | 274000 | 274500 | 275000 | 274000 | 794 |
| 563 | 20230728 | 092900 | 13879771500 | 274500 | 274500 | 275500 | 274500 | 869 |
| 564 | 20230728 | 092800 | 13640798500 | 275000 | 273500 | 275500 | 273500 | 5367 |
| 565 | 20230728 | 092700 | 12166670500 | 274000 | 273000 | 274000 | 273000 | 1477 |
| 566 | 20230728 | 092600 | 11762755500 | 273000 | 272500 | 273500 | 272500 | 370 |
| 567 | 20230728 | 092500 | 11661730000 | 273000 | 272000 | 273000 | 272000 | 1256 |
| 568 | 20230728 | 092400 | 11319303500 | 272000 | 272500 | 273000 | 272000 | 764 |
| 569 | 20230728 | 092300 | 11111031000 | 272500 | 273000 | 273500 | 272500 | 550 |
| 570 | 20230728 | 092200 | 10960904000 | 273500 | 273500 | 274000 | 272500 | 2364 |
| 571 | 20230728 | 092100 | 10315169000 | 274000 | 272500 | 274000 | 272500 | 1272 |
| 572 | 20230728 | 092000 | 9967492500 | 273000 | 271000 | 273000 | 270500 | 1894 |
| 573 | 20230728 | 091900 | 9452775000 | 270500 | 270500 | 271000 | 270500 | 364 |
| 574 | 20230728 | 091800 | 9354303000 | 270500 | 270500 | 270500 | 270000 | 154 |
| 575 | 20230728 | 091700 | 9312661000 | 270000 | 270000 | 270500 | 270000 | 364 |
| 576 | 20230728 | 091600 | 9214335000 | 270000 | 270500 | 270500 | 269500 | 988 |
| 577 | 20230728 | 091500 | 8947398500 | 270000 | 271000 | 271000 | 269500 | 1342 |
| 578 | 20230728 | 091400 | 8585067000 | 271000 | 270000 | 271000 | 270000 | 320 |
| 579 | 20230728 | 091300 | 8498534000 | 270500 | 270000 | 270500 | 269500 | 640 |
| 580 | 20230728 | 091200 | 8325763500 | 270000 | 269000 | 270000 | 268500 | 342 |
| 581 | 20230728 | 091100 | 8233632500 | 269000 | 268500 | 269000 | 268000 | 671 |
| 582 | 20230728 | 091000 | 8053510000 | 268500 | 268500 | 268500 | 268000 | 572 |
| 583 | 20230728 | 090900 | 7899941500 | 268500 | 268000 | 268500 | 267500 | 870 |
| 584 | 20230728 | 090800 | 7667095000 | 267500 | 268000 | 268500 | 267500 | 568 |
| 585 | 20230728 | 090700 | 7514685000 | 268000 | 268000 | 268500 | 268000 | 230 |
| 586 | 20230728 | 090600 | 7453021500 | 268000 | 267000 | 268500 | 267000 | 823 |
| 587 | 20230728 | 090500 | 7232710500 | 267000 | 267500 | 267500 | 266500 | 2109 |
| 588 | 20230728 | 090400 | 6669168000 | 267500 | 268000 | 268000 | 267500 | 587 |
| 589 | 20230728 | 090300 | 6511922000 | 268000 | 268000 | 268500 | 268000 | 569 |
| 590 | 20230728 | 090200 | 6359403000 | 268500 | 269500 | 269500 | 268500 | 1937 |
| 591 | 20230728 | 090100 | 5838375000 | 269500 | 269500 | 270500 | 269000 | 818 |
| 592 | 20230728 | 090000 | 5617687000 | 269500 | 270500 | 270500 | 269000 | 2624 |