38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 3 | 20230728 | 192800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20230728 | 192700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20230728 | 192600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20230728 | 192500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20230728 | 192400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20230728 | 192300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20230728 | 192200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20230728 | 192100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20230728 | 192000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20230728 | 191900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20230728 | 191800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20230728 | 191700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20230728 | 191600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20230728 | 191500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20230728 | 191400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20230728 | 191300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20230728 | 191200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20230728 | 191100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20230728 | 191000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20230728 | 190900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20230728 | 190800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20230728 | 190700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20230728 | 190600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20230728 | 190500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20230728 | 190400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20230728 | 190300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20230728 | 190200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20230728 | 190100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20230728 | 190000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20230728 | 185900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 33 | 20230728 | 185800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20230728 | 185700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20230728 | 185600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20230728 | 185500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20230728 | 185400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20230728 | 185300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20230728 | 185200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20230728 | 185100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20230728 | 185000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20230728 | 184900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20230728 | 184800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20230728 | 184700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20230728 | 184600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20230728 | 184500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20230728 | 184400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20230728 | 184300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20230728 | 184200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20230728 | 184100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20230728 | 184000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20230728 | 183900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20230728 | 183800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20230728 | 183700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20230728 | 183600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20230728 | 183500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20230728 | 183400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20230728 | 183300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20230728 | 183200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20230728 | 183100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20230728 | 183000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20230728 | 182900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 63 | 20230728 | 182800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20230728 | 182700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20230728 | 182600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20230728 | 182500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20230728 | 182400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20230728 | 182300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20230728 | 182200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20230728 | 182100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20230728 | 182000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20230728 | 181900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20230728 | 181800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20230728 | 181700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20230728 | 181600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20230728 | 181500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20230728 | 181400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20230728 | 181300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20230728 | 181200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20230728 | 181100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20230728 | 181000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20230728 | 180900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20230728 | 180800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20230728 | 180700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20230728 | 180600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20230728 | 180500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20230728 | 180400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20230728 | 180300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20230728 | 180200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20230728 | 180100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20230728 | 180000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20230728 | 175900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 93 | 20230728 | 175800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20230728 | 175700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20230728 | 175600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20230728 | 175500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20230728 | 175400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20230728 | 175300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20230728 | 175200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20230728 | 175100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20230728 | 175000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20230728 | 174900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20230728 | 174800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20230728 | 174700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20230728 | 174600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20230728 | 174500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20230728 | 174400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20230728 | 174300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20230728 | 174200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20230728 | 174100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20230728 | 174000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20230728 | 173900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20230728 | 173800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20230728 | 173700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20230728 | 173600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20230728 | 173500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20230728 | 173400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20230728 | 173300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20230728 | 173200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20230728 | 173100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20230728 | 173000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20230728 | 172900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 123 | 20230728 | 172800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20230728 | 172700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20230728 | 172600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20230728 | 172500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20230728 | 172400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20230728 | 172300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20230728 | 172200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20230728 | 172100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20230728 | 172000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20230728 | 171900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20230728 | 171800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20230728 | 171700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20230728 | 171600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20230728 | 171500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20230728 | 171400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20230728 | 171300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20230728 | 171200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20230728 | 171100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20230728 | 171000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20230728 | 170900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20230728 | 170800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20230728 | 170700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20230728 | 170600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20230728 | 170500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20230728 | 170400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20230728 | 170300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20230728 | 170200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20230728 | 170100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20230728 | 170000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20230728 | 165900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 153 | 20230728 | 165800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20230728 | 165700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20230728 | 165600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20230728 | 165500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20230728 | 165400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20230728 | 165300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20230728 | 165200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20230728 | 165100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20230728 | 165000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20230728 | 164900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20230728 | 164800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20230728 | 164700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20230728 | 164600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20230728 | 164500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20230728 | 164400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20230728 | 164300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20230728 | 164200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20230728 | 164100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20230728 | 164000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20230728 | 163900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20230728 | 163800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20230728 | 163700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20230728 | 163600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20230728 | 163500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20230728 | 163400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20230728 | 163300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20230728 | 163200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20230728 | 163100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20230728 | 163000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20230728 | 162900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 183 | 20230728 | 162800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20230728 | 162700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20230728 | 162600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20230728 | 162500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20230728 | 162400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20230728 | 162300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20230728 | 162200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20230728 | 162100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20230728 | 162000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20230728 | 161900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20230728 | 161800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20230728 | 161700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20230728 | 161600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20230728 | 161500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20230728 | 161400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20230728 | 161300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20230728 | 161200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20230728 | 161100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 201 | 20230728 | 161000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 202 | 20230728 | 160900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 203 | 20230728 | 160800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 204 | 20230728 | 160700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 205 | 20230728 | 160600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 206 | 20230728 | 160500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 207 | 20230728 | 160400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 208 | 20230728 | 160300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 209 | 20230728 | 160200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 210 | 20230728 | 160100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 211 | 20230728 | 160000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 212 | 20230728 | 155900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 213 | 20230728 | 155800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 214 | 20230728 | 155700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 215 | 20230728 | 155600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 216 | 20230728 | 155500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 217 | 20230728 | 155400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 218 | 20230728 | 155300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 219 | 20230728 | 155200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 220 | 20230728 | 155100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 221 | 20230728 | 155000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 222 | 20230728 | 154900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 223 | 20230728 | 154800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 224 | 20230728 | 154700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 225 | 20230728 | 154600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 226 | 20230728 | 154500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 227 | 20230728 | 154400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 228 | 20230728 | 154300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 229 | 20230728 | 154200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 230 | 20230728 | 154100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 231 | 20230728 | 154000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 232 | 20230728 | 153900 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 233 | 20230728 | 153800 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 234 | 20230728 | 153700 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 235 | 20230728 | 153600 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 236 | 20230728 | 153500 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 237 | 20230728 | 153400 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 238 | 20230728 | 153300 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 239 | 20230728 | 153200 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 240 | 20230728 | 153100 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 241 | 20230728 | 153000 | 328269360000 | 238500 | 238500 | 238500 | 238500 | 26570 |
| 242 | 20230728 | 152900 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 243 | 20230728 | 152800 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 244 | 20230728 | 152700 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 245 | 20230728 | 152600 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 246 | 20230728 | 152500 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 247 | 20230728 | 152400 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 248 | 20230728 | 152300 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 249 | 20230728 | 152200 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 250 | 20230728 | 152100 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 251 | 20230728 | 152000 | 321932415000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 252 | 20230728 | 151900 | 321932415000 | 239000 | 238500 | 239000 | 238500 | 5467 |
| 253 | 20230728 | 151800 | 320627870000 | 239000 | 238500 | 239000 | 238000 | 3163 |
| 254 | 20230728 | 151700 | 319873178000 | 238500 | 238500 | 239000 | 238000 | 5001 |
| 255 | 20230728 | 151600 | 318680622000 | 238500 | 238500 | 238500 | 238000 | 3118 |
| 256 | 20230728 | 151500 | 317937653000 | 238500 | 238500 | 239000 | 238000 | 4294 |
| 257 | 20230728 | 151400 | 316913660000 | 238500 | 238500 | 239000 | 238500 | 5006 |
| 258 | 20230728 | 151300 | 315719237500 | 239000 | 239000 | 239000 | 238500 | 2043 |
| 259 | 20230728 | 151200 | 315231787000 | 238500 | 238500 | 239000 | 238500 | 2546 |
| 260 | 20230728 | 151100 | 314624422000 | 238500 | 238500 | 239000 | 238500 | 8205 |
| 261 | 20230728 | 151000 | 312667251500 | 239000 | 239500 | 239500 | 238500 | 6274 |
| 262 | 20230728 | 150900 | 311167774000 | 239500 | 239500 | 240000 | 239000 | 7151 |
| 263 | 20230728 | 150800 | 309455036500 | 239500 | 239500 | 240000 | 239500 | 3741 |
| 264 | 20230728 | 150700 | 308558677000 | 240000 | 239500 | 240000 | 239500 | 950 |
| 265 | 20230728 | 150600 | 308330933500 | 240000 | 239500 | 240000 | 239500 | 2036 |
| 266 | 20230728 | 150500 | 307843070500 | 240000 | 239500 | 240000 | 239500 | 3669 |
| 267 | 20230728 | 150400 | 306963436500 | 240000 | 240000 | 240000 | 239500 | 1890 |
| 268 | 20230728 | 150300 | 306510106000 | 240000 | 240000 | 240000 | 239500 | 1545 |
| 269 | 20230728 | 150200 | 306139580000 | 240000 | 239500 | 240000 | 239500 | 1115 |
| 270 | 20230728 | 150100 | 305872194500 | 239500 | 239500 | 240000 | 239500 | 3009 |
| 271 | 20230728 | 150000 | 305150879000 | 239500 | 239500 | 240000 | 239000 | 1565 |
| 272 | 20230728 | 145900 | 304775939500 | 239500 | 239500 | 239500 | 239000 | 5473 |
| 273 | 20230728 | 145800 | 303465439500 | 239000 | 239000 | 239500 | 239000 | 1162 |
| 274 | 20230728 | 145700 | 303187596500 | 239500 | 239000 | 239500 | 239000 | 942 |
| 275 | 20230728 | 145600 | 302962301500 | 239500 | 239000 | 239500 | 239000 | 1076 |
| 276 | 20230728 | 145500 | 302704830500 | 239500 | 239000 | 239500 | 239000 | 1413 |
| 277 | 20230728 | 145400 | 302366766500 | 239500 | 239500 | 240000 | 239000 | 2145 |
| 278 | 20230728 | 145300 | 301853179000 | 240000 | 240000 | 240000 | 239500 | 1458 |
| 279 | 20230728 | 145200 | 301503762500 | 240000 | 239000 | 240000 | 239000 | 4983 |
| 280 | 20230728 | 145100 | 300310379000 | 239000 | 239000 | 239500 | 239000 | 820 |
| 281 | 20230728 | 145000 | 300114248000 | 239500 | 239500 | 239500 | 238500 | 2294 |
| 282 | 20230728 | 144900 | 299565913500 | 239000 | 239500 | 239500 | 239000 | 1372 |
| 283 | 20230728 | 144800 | 299237923500 | 239500 | 238500 | 239500 | 238000 | 3986 |
| 284 | 20230728 | 144700 | 298285801500 | 238000 | 238500 | 239000 | 238000 | 4443 |
| 285 | 20230728 | 144600 | 297226405000 | 238000 | 238500 | 238500 | 238000 | 1228 |
| 286 | 20230728 | 144500 | 296934104000 | 238500 | 238000 | 238500 | 237500 | 1589 |
| 287 | 20230728 | 144400 | 296555921000 | 238000 | 238500 | 239000 | 238000 | 6757 |
| 288 | 20230728 | 144300 | 294946311500 | 238500 | 239000 | 239000 | 238500 | 917 |
| 289 | 20230728 | 144200 | 294727514500 | 238500 | 238500 | 239000 | 238500 | 768 |
| 290 | 20230728 | 144100 | 294544256500 | 239000 | 239000 | 239000 | 238500 | 3698 |
| 291 | 20230728 | 144000 | 293662225000 | 238500 | 238500 | 239000 | 238500 | 881 |
| 292 | 20230728 | 143900 | 293451940500 | 238500 | 238500 | 239000 | 238500 | 2708 |
| 293 | 20230728 | 143800 | 292806009500 | 239000 | 239000 | 239000 | 238500 | 811 |
| 294 | 20230728 | 143700 | 292612478000 | 238500 | 238500 | 239000 | 238000 | 2674 |
| 295 | 20230728 | 143600 | 291974732500 | 238500 | 238500 | 239000 | 238500 | 527 |
| 296 | 20230728 | 143500 | 291849004500 | 239000 | 239000 | 239000 | 238500 | 661 |
| 297 | 20230728 | 143400 | 291691319500 | 239000 | 239000 | 239000 | 238500 | 541 |
| 298 | 20230728 | 143300 | 291562194500 | 238500 | 238500 | 239000 | 238000 | 1121 |
| 299 | 20230728 | 143200 | 291294825500 | 238500 | 238500 | 239000 | 238000 | 2269 |
| 300 | 20230728 | 143100 | 290753913500 | 238000 | 238000 | 238500 | 237500 | 2795 |
| 301 | 20230728 | 143000 | 290088706000 | 238000 | 238500 | 239000 | 237500 | 5615 |
| 302 | 20230728 | 142900 | 288751724500 | 238500 | 238000 | 239000 | 238000 | 2452 |
| 303 | 20230728 | 142800 | 288167226000 | 238500 | 239000 | 239500 | 238000 | 9359 |
| 304 | 20230728 | 142700 | 285932380000 | 239000 | 240000 | 240500 | 239000 | 5050 |
| 305 | 20230728 | 142600 | 284722161500 | 240000 | 240000 | 240000 | 239500 | 1653 |
| 306 | 20230728 | 142500 | 284325567000 | 239500 | 240000 | 240000 | 239500 | 2176 |
| 307 | 20230728 | 142400 | 283804239500 | 240000 | 239500 | 240000 | 239500 | 2150 |
| 308 | 20230728 | 142300 | 283289121500 | 239500 | 239500 | 240000 | 239500 | 888 |
| 309 | 20230728 | 142200 | 283076268500 | 240000 | 240500 | 240500 | 239500 | 3630 |
| 310 | 20230728 | 142100 | 282205039500 | 240500 | 241000 | 241000 | 240000 | 4512 |
| 311 | 20230728 | 142000 | 281119633000 | 240500 | 240500 | 241000 | 240000 | 4002 |
| 312 | 20230728 | 141900 | 280157040000 | 240000 | 240500 | 240500 | 240000 | 2485 |
| 313 | 20230728 | 141800 | 279559855500 | 240500 | 239500 | 240500 | 239500 | 4714 |
| 314 | 20230728 | 141700 | 278429315500 | 240000 | 240000 | 240000 | 239500 | 3017 |
| 315 | 20230728 | 141600 | 277706390500 | 240000 | 239500 | 240000 | 239000 | 2227 |
| 316 | 20230728 | 141500 | 277173127000 | 239500 | 239500 | 240000 | 239000 | 2112 |
| 317 | 20230728 | 141400 | 276667334000 | 239500 | 239000 | 240000 | 239000 | 1882 |
| 318 | 20230728 | 141300 | 276216650000 | 239500 | 239500 | 240000 | 239000 | 3000 |
| 319 | 20230728 | 141200 | 275498434500 | 239500 | 240500 | 240500 | 239500 | 4472 |
| 320 | 20230728 | 141100 | 274425156000 | 240500 | 240500 | 241000 | 240000 | 5833 |
| 321 | 20230728 | 141000 | 273022317000 | 240500 | 239500 | 240500 | 239500 | 7921 |
| 322 | 20230728 | 140900 | 271121152000 | 240000 | 240000 | 240000 | 239500 | 1652 |
| 323 | 20230728 | 140800 | 270725364500 | 239500 | 239500 | 240000 | 239000 | 4098 |
| 324 | 20230728 | 140700 | 269743863000 | 239500 | 239000 | 239500 | 238500 | 7001 |
| 325 | 20230728 | 140600 | 268070926000 | 239000 | 239500 | 239500 | 238500 | 6676 |
| 326 | 20230728 | 140500 | 266475735000 | 239500 | 239500 | 240000 | 239000 | 3078 |
| 327 | 20230728 | 140400 | 265738209500 | 240000 | 239500 | 240000 | 239000 | 3811 |
| 328 | 20230728 | 140300 | 264824226000 | 239500 | 239500 | 240000 | 239500 | 7086 |
| 329 | 20230728 | 140200 | 263126807500 | 239500 | 239500 | 240000 | 239000 | 6941 |
| 330 | 20230728 | 140100 | 261464622000 | 239500 | 239500 | 239500 | 239000 | 1936 |
| 331 | 20230728 | 140000 | 261001176500 | 239500 | 239000 | 239500 | 238500 | 2947 |
| 332 | 20230728 | 135900 | 260296819000 | 238500 | 239000 | 239000 | 238000 | 6199 |
| 333 | 20230728 | 135800 | 258818359500 | 239000 | 239000 | 239000 | 238500 | 484 |
| 334 | 20230728 | 135700 | 258702767500 | 239000 | 238500 | 239000 | 238500 | 508 |
| 335 | 20230728 | 135600 | 258581468500 | 238500 | 239000 | 239500 | 238500 | 1934 |
| 336 | 20230728 | 135500 | 258119395500 | 239000 | 240000 | 240000 | 238500 | 6649 |
| 337 | 20230728 | 135400 | 256528979000 | 240000 | 239500 | 240000 | 239000 | 6061 |
| 338 | 20230728 | 135300 | 255076797000 | 239500 | 239000 | 239500 | 239000 | 913 |
| 339 | 20230728 | 135200 | 254858474500 | 239500 | 239000 | 239500 | 239000 | 796 |
| 340 | 20230728 | 135100 | 254668194500 | 239000 | 239000 | 239500 | 238500 | 1953 |
| 341 | 20230728 | 135000 | 254201408000 | 239000 | 239000 | 239000 | 238500 | 1410 |
| 342 | 20230728 | 134900 | 253864521000 | 239000 | 239000 | 239500 | 238500 | 3953 |
| 343 | 20230728 | 134800 | 252919771000 | 239000 | 238500 | 239500 | 238500 | 2265 |
| 344 | 20230728 | 134700 | 252377455500 | 239000 | 239000 | 239500 | 238500 | 9588 |
| 345 | 20230728 | 134600 | 250086193500 | 238500 | 239000 | 239000 | 238500 | 1262 |
| 346 | 20230728 | 134500 | 249784879500 | 239000 | 238000 | 239000 | 238000 | 12098 |
| 347 | 20230728 | 134400 | 246902930500 | 237500 | 237500 | 238000 | 237500 | 445 |
| 348 | 20230728 | 134300 | 246797110500 | 237500 | 238000 | 238000 | 237500 | 1108 |
| 349 | 20230728 | 134200 | 246533784000 | 237500 | 237500 | 238000 | 237000 | 1706 |
| 350 | 20230728 | 134100 | 246128607500 | 237500 | 237500 | 238000 | 237000 | 919 |
| 351 | 20230728 | 134000 | 245910355000 | 237500 | 237500 | 238000 | 237000 | 2298 |
| 352 | 20230728 | 133900 | 245364716500 | 237000 | 237000 | 237500 | 237000 | 438 |
| 353 | 20230728 | 133800 | 245260762500 | 237000 | 238000 | 238000 | 237000 | 2151 |
| 354 | 20230728 | 133700 | 244749790500 | 238000 | 237500 | 238000 | 237500 | 1352 |
| 355 | 20230728 | 133600 | 244428639500 | 238000 | 238000 | 238000 | 237500 | 829 |
| 356 | 20230728 | 133500 | 244231593000 | 238000 | 238000 | 238000 | 237500 | 154 |
| 357 | 20230728 | 133400 | 244194983000 | 238000 | 238000 | 238500 | 237500 | 626 |
| 358 | 20230728 | 133300 | 244046035000 | 238500 | 238000 | 238500 | 237500 | 1148 |
| 359 | 20230728 | 133200 | 243772909500 | 237500 | 237500 | 238000 | 237500 | 1969 |
| 360 | 20230728 | 133100 | 243304627000 | 237500 | 238000 | 238000 | 237500 | 542 |
| 361 | 20230728 | 133000 | 243175747000 | 237500 | 237000 | 238000 | 237000 | 1277 |
| 362 | 20230728 | 132900 | 242872565500 | 237500 | 236500 | 237500 | 236500 | 952 |
| 363 | 20230728 | 132800 | 242646962500 | 236500 | 237000 | 237000 | 236500 | 552 |
| 364 | 20230728 | 132700 | 242516270000 | 236500 | 237500 | 237500 | 236500 | 1073 |
| 365 | 20230728 | 132600 | 242261996500 | 237500 | 237500 | 237500 | 237000 | 521 |
| 366 | 20230728 | 132500 | 242138432000 | 237500 | 237500 | 237500 | 237000 | 576 |
| 367 | 20230728 | 132400 | 242001901500 | 237500 | 237000 | 237500 | 237000 | 207 |
| 368 | 20230728 | 132300 | 241952814000 | 237000 | 237000 | 237000 | 236500 | 2017 |
| 369 | 20230728 | 132200 | 241474898000 | 237000 | 237000 | 237000 | 236500 | 430 |
| 370 | 20230728 | 132100 | 241373115500 | 236500 | 236000 | 237000 | 236000 | 4548 |
| 371 | 20230728 | 132000 | 240298182000 | 236000 | 236000 | 236500 | 236000 | 2413 |
| 372 | 20230728 | 131900 | 239728630500 | 236500 | 236500 | 236500 | 236000 | 748 |
| 373 | 20230728 | 131800 | 239551920500 | 236500 | 236500 | 237000 | 236500 | 2341 |
| 374 | 20230728 | 131700 | 238998240500 | 236500 | 236500 | 237000 | 236500 | 747 |
| 375 | 20230728 | 131600 | 238821342000 | 237000 | 237000 | 237000 | 236500 | 562 |
| 376 | 20230728 | 131500 | 238688375000 | 237000 | 236000 | 237000 | 236000 | 3710 |
| 377 | 20230728 | 131400 | 237811179500 | 236500 | 237000 | 237000 | 236000 | 4372 |
| 378 | 20230728 | 131300 | 236777073000 | 237000 | 237000 | 237000 | 236500 | 1443 |
| 379 | 20230728 | 131200 | 236435482500 | 237000 | 237000 | 237500 | 236500 | 6643 |
| 380 | 20230728 | 131100 | 234861013000 | 237500 | 237000 | 237500 | 237000 | 935 |
| 381 | 20230728 | 131000 | 234639288500 | 237500 | 237500 | 237500 | 237000 | 952 |
| 382 | 20230728 | 130900 | 234413368000 | 237500 | 238000 | 238000 | 237500 | 2317 |
| 383 | 20230728 | 130800 | 233863022000 | 237500 | 237500 | 238000 | 237500 | 1348 |
| 384 | 20230728 | 130700 | 233542854500 | 237500 | 238000 | 238000 | 237500 | 534 |
| 385 | 20230728 | 130600 | 233416007000 | 237500 | 237500 | 238000 | 237500 | 279 |
| 386 | 20230728 | 130500 | 233349714000 | 237500 | 237500 | 238000 | 237500 | 967 |
| 387 | 20230728 | 130400 | 233119902000 | 237500 | 237500 | 238000 | 237500 | 610 |
| 388 | 20230728 | 130300 | 232974925500 | 237500 | 237500 | 238000 | 237500 | 537 |
| 389 | 20230728 | 130200 | 232847319000 | 237500 | 237500 | 238000 | 237500 | 1086 |
| 390 | 20230728 | 130100 | 232589375000 | 238000 | 237500 | 238000 | 237500 | 1158 |
| 391 | 20230728 | 130000 | 232314219500 | 237500 | 238000 | 238000 | 237500 | 462 |
| 392 | 20230728 | 125900 | 232204423500 | 237500 | 238000 | 238500 | 237500 | 4992 |
| 393 | 20230728 | 125800 | 231016737500 | 238500 | 238500 | 238500 | 238000 | 232 |
| 394 | 20230728 | 125700 | 230961457500 | 238000 | 238000 | 238500 | 238000 | 535 |
| 395 | 20230728 | 125600 | 230834059500 | 238500 | 238500 | 238500 | 238000 | 411 |
| 396 | 20230728 | 125500 | 230736107500 | 238000 | 238500 | 238500 | 238000 | 962 |
| 397 | 20230728 | 125400 | 230507009000 | 238000 | 238500 | 238500 | 238000 | 1949 |
| 398 | 20230728 | 125300 | 230042907000 | 238500 | 238000 | 238500 | 238000 | 424 |
| 399 | 20230728 | 125200 | 229941872500 | 238500 | 239000 | 239000 | 238000 | 3214 |
| 400 | 20230728 | 125100 | 229175328000 | 239000 | 239000 | 239000 | 238500 | 1390 |
| 401 | 20230728 | 125000 | 228843181000 | 238500 | 238500 | 239000 | 238500 | 843 |
| 402 | 20230728 | 124900 | 228642019000 | 238500 | 239000 | 239000 | 238500 | 1221 |
| 403 | 20230728 | 124800 | 228350762000 | 238500 | 239000 | 239000 | 238500 | 771 |
| 404 | 20230728 | 124700 | 228166800500 | 239000 | 239000 | 239000 | 238500 | 670 |
| 405 | 20230728 | 124600 | 228006893000 | 239000 | 239000 | 239000 | 238500 | 1375 |
| 406 | 20230728 | 124500 | 227678782000 | 239000 | 239500 | 239500 | 238500 | 3079 |
| 407 | 20230728 | 124400 | 226942827500 | 239000 | 240000 | 240000 | 239000 | 3296 |
| 408 | 20230728 | 124300 | 226153177000 | 240000 | 240000 | 240000 | 239500 | 1201 |
| 409 | 20230728 | 124200 | 225865354500 | 239500 | 239500 | 240000 | 239500 | 1923 |
| 410 | 20230728 | 124100 | 225404304500 | 239500 | 239000 | 239500 | 239000 | 5161 |
| 411 | 20230728 | 124000 | 224168366000 | 239500 | 239000 | 239500 | 238500 | 7233 |
| 412 | 20230728 | 123900 | 222439709500 | 239000 | 239000 | 239000 | 238500 | 558 |
| 413 | 20230728 | 123800 | 222306548500 | 239000 | 239000 | 239000 | 238500 | 612 |
| 414 | 20230728 | 123700 | 222160529000 | 238500 | 239000 | 239000 | 238500 | 622 |
| 415 | 20230728 | 123600 | 222011953500 | 238500 | 238000 | 239000 | 238000 | 2084 |
| 416 | 20230728 | 123500 | 221514978000 | 238500 | 238000 | 238500 | 238000 | 482 |
| 417 | 20230728 | 123400 | 221400109000 | 238000 | 238500 | 238500 | 238000 | 573 |
| 418 | 20230728 | 123300 | 221263624500 | 238500 | 238000 | 238500 | 238000 | 357 |
| 419 | 20230728 | 123200 | 221178530000 | 238000 | 238500 | 238500 | 238000 | 406 |
| 420 | 20230728 | 123100 | 221081834500 | 238500 | 238500 | 238500 | 238000 | 562 |
| 421 | 20230728 | 123000 | 220947975000 | 238500 | 237500 | 238500 | 237500 | 2210 |
| 422 | 20230728 | 122900 | 220422360500 | 237500 | 237500 | 238000 | 237500 | 2040 |
| 423 | 20230728 | 122800 | 219937848000 | 237500 | 237500 | 238000 | 237000 | 2178 |
| 424 | 20230728 | 122700 | 219420657500 | 237500 | 238000 | 238000 | 237000 | 1865 |
| 425 | 20230728 | 122600 | 218977724500 | 238000 | 237500 | 238000 | 237500 | 1138 |
| 426 | 20230728 | 122500 | 218707419000 | 237500 | 238000 | 238000 | 237500 | 592 |
| 427 | 20230728 | 122400 | 218566704000 | 238000 | 238000 | 238000 | 237500 | 871 |
| 428 | 20230728 | 122300 | 218359736500 | 238000 | 238000 | 238500 | 237500 | 1855 |
| 429 | 20230728 | 122200 | 217918706500 | 238000 | 238500 | 238500 | 238000 | 3589 |
| 430 | 20230728 | 122100 | 217064477500 | 238500 | 238500 | 239000 | 238000 | 1021 |
| 431 | 20230728 | 122000 | 216821049000 | 239000 | 239000 | 239000 | 238500 | 1740 |
| 432 | 20230728 | 121900 | 216406011000 | 238500 | 238500 | 239000 | 238500 | 596 |
| 433 | 20230728 | 121800 | 216263822000 | 239000 | 239000 | 239500 | 238500 | 3100 |
| 434 | 20230728 | 121700 | 215522972000 | 239000 | 239000 | 239500 | 238500 | 1776 |
| 435 | 20230728 | 121600 | 215098541000 | 238500 | 239000 | 239000 | 238500 | 697 |
| 436 | 20230728 | 121500 | 214932128000 | 239000 | 239000 | 239000 | 238500 | 193 |
| 437 | 20230728 | 121400 | 214886041500 | 239000 | 239500 | 239500 | 238500 | 2232 |
| 438 | 20230728 | 121300 | 214352640000 | 239000 | 239500 | 239500 | 239000 | 749 |
| 439 | 20230728 | 121200 | 214173504500 | 239500 | 239500 | 239500 | 239000 | 389 |
| 440 | 20230728 | 121100 | 214080457500 | 239500 | 239500 | 240000 | 239500 | 3028 |
| 441 | 20230728 | 121000 | 213355120000 | 239500 | 239500 | 240000 | 239500 | 473 |
| 442 | 20230728 | 120900 | 213241741000 | 240000 | 240000 | 240000 | 239500 | 328 |
| 443 | 20230728 | 120800 | 213163110000 | 239500 | 239500 | 240000 | 239500 | 992 |
| 444 | 20230728 | 120700 | 212925260000 | 240000 | 240000 | 240000 | 239500 | 558 |
| 445 | 20230728 | 120600 | 212791517000 | 240000 | 240000 | 240000 | 239500 | 621 |
| 446 | 20230728 | 120500 | 212642670500 | 240000 | 239000 | 240000 | 239000 | 1678 |
| 447 | 20230728 | 120400 | 212240780500 | 239500 | 239500 | 239500 | 239000 | 580 |
| 448 | 20230728 | 120300 | 212101994500 | 239500 | 239500 | 239500 | 239000 | 833 |
| 449 | 20230728 | 120200 | 211902599000 | 239500 | 239500 | 239500 | 239000 | 363 |
| 450 | 20230728 | 120100 | 211815722000 | 239000 | 239000 | 239500 | 238500 | 738 |
| 451 | 20230728 | 120000 | 211639161500 | 239000 | 240000 | 240000 | 238500 | 2968 |
| 452 | 20230728 | 115900 | 210928965500 | 239500 | 239500 | 240000 | 239500 | 971 |
| 453 | 20230728 | 115800 | 210696213500 | 239500 | 239500 | 240000 | 239000 | 2023 |
| 454 | 20230728 | 115700 | 210211669000 | 239500 | 239500 | 239500 | 239000 | 2368 |
| 455 | 20230728 | 115600 | 209644743500 | 239500 | 238500 | 239500 | 238000 | 8224 |
| 456 | 20230728 | 115500 | 207681107000 | 238000 | 238000 | 238500 | 238000 | 401 |
| 457 | 20230728 | 115400 | 207585615500 | 238500 | 238000 | 238500 | 238000 | 482 |
| 458 | 20230728 | 115300 | 207470875500 | 238000 | 238000 | 238500 | 238000 | 661 |
| 459 | 20230728 | 115200 | 207313528500 | 238000 | 238000 | 238500 | 238000 | 289 |
| 460 | 20230728 | 115100 | 207244692000 | 238500 | 238500 | 238500 | 238000 | 556 |
| 461 | 20230728 | 115000 | 207112284000 | 238500 | 238500 | 238500 | 238000 | 1000 |
| 462 | 20230728 | 114900 | 206874218500 | 238500 | 238000 | 238500 | 237500 | 2667 |
| 463 | 20230728 | 114800 | 206239216500 | 238000 | 238500 | 239000 | 237500 | 2172 |
| 464 | 20230728 | 114700 | 205722154500 | 239000 | 239000 | 239000 | 238500 | 1235 |
| 465 | 20230728 | 114600 | 205427398000 | 239000 | 239000 | 239000 | 238500 | 713 |
| 466 | 20230728 | 114500 | 205257168500 | 238500 | 239000 | 239000 | 238500 | 733 |
| 467 | 20230728 | 114400 | 205082255500 | 238500 | 238000 | 239000 | 238000 | 2455 |
| 468 | 20230728 | 114300 | 204496757500 | 238000 | 238000 | 238500 | 238000 | 533 |
| 469 | 20230728 | 114200 | 204369839000 | 238500 | 238500 | 238500 | 237500 | 2720 |
| 470 | 20230728 | 114100 | 203722401000 | 238500 | 238000 | 238500 | 238000 | 783 |
| 471 | 20230728 | 114000 | 203535808500 | 238500 | 238000 | 238500 | 238000 | 401 |
| 472 | 20230728 | 113900 | 203440330000 | 238500 | 238000 | 238500 | 238000 | 592 |
| 473 | 20230728 | 113800 | 203299282500 | 238500 | 238000 | 238500 | 238000 | 403 |
| 474 | 20230728 | 113700 | 203203330500 | 238000 | 238000 | 238500 | 238000 | 903 |
| 475 | 20230728 | 113600 | 202988394000 | 238000 | 237500 | 238500 | 237500 | 583 |
| 476 | 20230728 | 113500 | 202849684000 | 238000 | 238000 | 238500 | 237500 | 1676 |
| 477 | 20230728 | 113400 | 202450787000 | 238500 | 238000 | 238500 | 237500 | 1143 |
| 478 | 20230728 | 113300 | 202178643000 | 238000 | 237500 | 238000 | 237000 | 841 |
| 479 | 20230728 | 113200 | 201978762000 | 237000 | 237000 | 237500 | 237000 | 887 |
| 480 | 20230728 | 113100 | 201768331000 | 237500 | 237000 | 237500 | 237000 | 351 |
| 481 | 20230728 | 113000 | 201685091000 | 237000 | 237500 | 237500 | 236500 | 2454 |
| 482 | 20230728 | 112900 | 201103533000 | 237000 | 237000 | 237000 | 236500 | 1086 |
| 483 | 20230728 | 112800 | 200846317000 | 237000 | 236500 | 237000 | 236000 | 913 |
| 484 | 20230728 | 112700 | 200630448500 | 236000 | 235500 | 236500 | 235500 | 3683 |
| 485 | 20230728 | 112600 | 199761222000 | 235500 | 235500 | 236000 | 235500 | 1148 |
| 486 | 20230728 | 112500 | 199490845500 | 235500 | 236000 | 236000 | 235500 | 1347 |
| 487 | 20230728 | 112400 | 199173364000 | 236000 | 236000 | 236500 | 236000 | 2303 |
| 488 | 20230728 | 112300 | 198629830000 | 236000 | 236500 | 236500 | 236000 | 2799 |
| 489 | 20230728 | 112200 | 197968720000 | 236500 | 237500 | 237500 | 236500 | 2256 |
| 490 | 20230728 | 112100 | 197434127000 | 237000 | 237500 | 237500 | 237000 | 1467 |
| 491 | 20230728 | 112000 | 197085833500 | 237500 | 237000 | 237500 | 237000 | 477 |
| 492 | 20230728 | 111900 | 196972692000 | 237500 | 237000 | 237500 | 237000 | 344 |
| 493 | 20230728 | 111800 | 196891137000 | 237500 | 237000 | 237500 | 236500 | 872 |
| 494 | 20230728 | 111700 | 196684502000 | 237500 | 236500 | 237500 | 236500 | 1299 |
| 495 | 20230728 | 111600 | 196376887000 | 236500 | 236000 | 236500 | 236000 | 1723 |
| 496 | 20230728 | 111500 | 195970036000 | 236500 | 237000 | 237000 | 236000 | 869 |
| 497 | 20230728 | 111400 | 195764670500 | 237000 | 236500 | 237000 | 236000 | 1859 |
| 498 | 20230728 | 111300 | 195325047000 | 236500 | 237000 | 237500 | 236500 | 3231 |
| 499 | 20230728 | 111200 | 194560002000 | 237000 | 237000 | 237500 | 237000 | 526 |
| 500 | 20230728 | 111100 | 194435231500 | 237000 | 238000 | 238000 | 237000 | 1570 |
| 501 | 20230728 | 111000 | 194062351500 | 238000 | 237000 | 238000 | 237000 | 3078 |
| 502 | 20230728 | 110900 | 193331874000 | 237000 | 237500 | 238000 | 237000 | 2049 |
| 503 | 20230728 | 110800 | 192845299000 | 237500 | 238500 | 238500 | 237500 | 2596 |
| 504 | 20230728 | 110700 | 192227967000 | 238500 | 238500 | 238500 | 238000 | 1002 |
| 505 | 20230728 | 110600 | 191989437500 | 238000 | 238500 | 239000 | 238000 | 1493 |
| 506 | 20230728 | 110500 | 191633542500 | 238500 | 238500 | 239000 | 238500 | 1241 |
| 507 | 20230728 | 110400 | 191337513000 | 239000 | 238500 | 239000 | 238500 | 1775 |
| 508 | 20230728 | 110300 | 190914143500 | 239000 | 239500 | 240000 | 238500 | 4773 |
| 509 | 20230728 | 110200 | 189773285000 | 239500 | 239500 | 240000 | 239500 | 1318 |
| 510 | 20230728 | 110100 | 189457477500 | 240000 | 240000 | 240000 | 239500 | 1428 |
| 511 | 20230728 | 110000 | 189114951000 | 240000 | 240000 | 240500 | 240000 | 1224 |
| 512 | 20230728 | 105900 | 188821081500 | 240000 | 240000 | 240500 | 240000 | 1407 |
| 513 | 20230728 | 105800 | 188483294000 | 240000 | 239500 | 240500 | 239000 | 7648 |
| 514 | 20230728 | 105700 | 186648001000 | 239500 | 239000 | 239500 | 239000 | 2703 |
| 515 | 20230728 | 105600 | 186001860500 | 239500 | 239500 | 239500 | 239000 | 1139 |
| 516 | 20230728 | 105500 | 185729134500 | 239500 | 239500 | 239500 | 239000 | 2703 |
| 517 | 20230728 | 105400 | 185082541000 | 239500 | 239000 | 239500 | 238500 | 1918 |
| 518 | 20230728 | 105300 | 184624214500 | 239000 | 239500 | 239500 | 239000 | 1568 |
| 519 | 20230728 | 105200 | 184249382500 | 239500 | 240500 | 240500 | 239000 | 2702 |
| 520 | 20230728 | 105100 | 183601470000 | 240500 | 240000 | 240500 | 240000 | 1422 |
| 521 | 20230728 | 105000 | 183259860500 | 240000 | 240500 | 240500 | 239500 | 2487 |
| 522 | 20230728 | 104900 | 182662830500 | 240500 | 240000 | 240500 | 240000 | 3853 |
| 523 | 20230728 | 104800 | 181737747500 | 239500 | 239500 | 240000 | 239500 | 1647 |
| 524 | 20230728 | 104700 | 181342614500 | 239500 | 239000 | 240000 | 238500 | 2427 |
| 525 | 20230728 | 104600 | 180761693500 | 239000 | 239000 | 239500 | 238500 | 1086 |
| 526 | 20230728 | 104500 | 180502219500 | 239500 | 240000 | 240000 | 239000 | 4344 |
| 527 | 20230728 | 104400 | 179462949500 | 239500 | 240000 | 240000 | 239500 | 1417 |
| 528 | 20230728 | 104300 | 179123091500 | 240000 | 240000 | 240000 | 239000 | 5320 |
| 529 | 20230728 | 104200 | 177847678000 | 240000 | 238500 | 240000 | 238500 | 5802 |
| 530 | 20230728 | 104100 | 176459370000 | 238500 | 238500 | 238500 | 237500 | 3150 |
| 531 | 20230728 | 104000 | 175709094000 | 238000 | 238500 | 238500 | 238000 | 830 |
| 532 | 20230728 | 103900 | 175511462000 | 238500 | 239000 | 239000 | 238000 | 2162 |
| 533 | 20230728 | 103800 | 174995676000 | 239000 | 239000 | 239500 | 238500 | 1889 |
| 534 | 20230728 | 103700 | 174544086500 | 239500 | 239000 | 239500 | 238500 | 2493 |
| 535 | 20230728 | 103600 | 173947988000 | 239000 | 238500 | 239500 | 238000 | 1147 |
| 536 | 20230728 | 103500 | 173673976500 | 238500 | 239500 | 239500 | 237500 | 4651 |
| 537 | 20230728 | 103400 | 172564012500 | 239500 | 238500 | 239500 | 238500 | 9153 |
| 538 | 20230728 | 103300 | 170374686500 | 238500 | 238500 | 239000 | 238500 | 2269 |
| 539 | 20230728 | 103200 | 169833413000 | 238500 | 238500 | 238500 | 238000 | 1344 |
| 540 | 20230728 | 103100 | 169513225000 | 238500 | 238000 | 238500 | 238000 | 1367 |
| 541 | 20230728 | 103000 | 169187751500 | 238000 | 237000 | 238500 | 237000 | 3598 |
| 542 | 20230728 | 102900 | 168332215000 | 237000 | 236500 | 237500 | 236000 | 4289 |
| 543 | 20230728 | 102800 | 167317790000 | 236500 | 237000 | 237000 | 236000 | 3495 |
| 544 | 20230728 | 102700 | 166491388000 | 237000 | 237000 | 237500 | 236500 | 2048 |
| 545 | 20230728 | 102600 | 166005989500 | 236500 | 237000 | 237500 | 236500 | 3097 |
| 546 | 20230728 | 102500 | 165271655000 | 236500 | 237000 | 237500 | 236500 | 6454 |
| 547 | 20230728 | 102400 | 163744080500 | 237000 | 235500 | 237000 | 235500 | 5165 |
| 548 | 20230728 | 102300 | 162523441500 | 236000 | 236500 | 236500 | 235500 | 3423 |
| 549 | 20230728 | 102200 | 161715185500 | 236500 | 237000 | 237000 | 236000 | 2552 |
| 550 | 20230728 | 102100 | 161112428000 | 236500 | 236500 | 237000 | 236000 | 5299 |
| 551 | 20230728 | 102000 | 159858746000 | 236500 | 236000 | 236500 | 235500 | 4242 |
| 552 | 20230728 | 101900 | 158857731000 | 236000 | 235500 | 236000 | 235500 | 648 |
| 553 | 20230728 | 101800 | 158705043500 | 235500 | 235500 | 236000 | 235000 | 1120 |
| 554 | 20230728 | 101700 | 158441299000 | 235500 | 235500 | 235500 | 234500 | 2270 |
| 555 | 20230728 | 101600 | 157907450000 | 235500 | 234000 | 235500 | 234000 | 4088 |
| 556 | 20230728 | 101500 | 156948042500 | 234500 | 234500 | 235000 | 234000 | 2193 |
| 557 | 20230728 | 101400 | 156433986000 | 234500 | 234500 | 235000 | 234000 | 3213 |
| 558 | 20230728 | 101300 | 155681118000 | 234000 | 233500 | 235000 | 233500 | 2887 |
| 559 | 20230728 | 101200 | 155004565000 | 234000 | 233000 | 235000 | 233000 | 5196 |
| 560 | 20230728 | 101100 | 153788895000 | 233000 | 232500 | 234500 | 232500 | 12953 |
| 561 | 20230728 | 101000 | 150766563000 | 232500 | 234000 | 234000 | 232500 | 9471 |
| 562 | 20230728 | 100900 | 148556982500 | 234000 | 234500 | 234500 | 234000 | 4727 |
| 563 | 20230728 | 100800 | 147450642000 | 234500 | 235000 | 235000 | 234000 | 4461 |
| 564 | 20230728 | 100700 | 146404602500 | 235000 | 235500 | 236000 | 234500 | 3047 |
| 565 | 20230728 | 100600 | 145688106500 | 235500 | 235500 | 236500 | 235500 | 3331 |
| 566 | 20230728 | 100500 | 144901660000 | 236000 | 236500 | 237000 | 236000 | 2486 |
| 567 | 20230728 | 100400 | 144314365000 | 237000 | 235500 | 237000 | 235500 | 2892 |
| 568 | 20230728 | 100300 | 143630955500 | 236000 | 235000 | 236000 | 235000 | 2326 |
| 569 | 20230728 | 100200 | 143083219000 | 235000 | 234500 | 235500 | 234000 | 5743 |
| 570 | 20230728 | 100100 | 141734491500 | 234500 | 235000 | 235000 | 233500 | 10445 |
| 571 | 20230728 | 100000 | 139289484000 | 235000 | 235000 | 235500 | 234000 | 19028 |
| 572 | 20230728 | 095900 | 134820854500 | 235000 | 236500 | 236500 | 235000 | 7720 |
| 573 | 20230728 | 095800 | 133000852500 | 236000 | 236500 | 237000 | 236000 | 3915 |
| 574 | 20230728 | 095700 | 132075696500 | 236500 | 237000 | 237500 | 236500 | 2874 |
| 575 | 20230728 | 095600 | 131395123000 | 237500 | 237000 | 237500 | 236500 | 4498 |
| 576 | 20230728 | 095500 | 130329821000 | 236500 | 236000 | 237000 | 235500 | 8982 |
| 577 | 20230728 | 095400 | 128208654500 | 235500 | 237500 | 237500 | 235500 | 13111 |
| 578 | 20230728 | 095300 | 125107746500 | 237000 | 238000 | 238500 | 237000 | 8975 |
| 579 | 20230728 | 095200 | 122974514000 | 238000 | 239000 | 239500 | 238000 | 6575 |
| 580 | 20230728 | 095100 | 121404570000 | 239000 | 242000 | 242000 | 238500 | 14228 |
| 581 | 20230728 | 095000 | 117985069500 | 242000 | 242000 | 242500 | 241500 | 5748 |
| 582 | 20230728 | 094900 | 116594553000 | 242500 | 240000 | 242500 | 239500 | 10979 |
| 583 | 20230728 | 094800 | 113947263500 | 240000 | 240000 | 240000 | 239500 | 4464 |
| 584 | 20230728 | 094700 | 112876747000 | 240000 | 240000 | 240500 | 239000 | 5678 |
| 585 | 20230728 | 094600 | 111515455000 | 240000 | 240000 | 240500 | 239500 | 1645 |
| 586 | 20230728 | 094500 | 111120700500 | 239500 | 239500 | 240500 | 239000 | 9746 |
| 587 | 20230728 | 094400 | 108786630500 | 239500 | 239000 | 240000 | 239000 | 1594 |
| 588 | 20230728 | 094300 | 108404939000 | 239500 | 239500 | 240000 | 239000 | 3527 |
| 589 | 20230728 | 094200 | 107560215000 | 239500 | 239500 | 240000 | 239000 | 5180 |
| 590 | 20230728 | 094100 | 106319103500 | 239500 | 239000 | 239500 | 238500 | 4741 |
| 591 | 20230728 | 094000 | 105185974000 | 239000 | 238000 | 239500 | 238000 | 2841 |
| 592 | 20230728 | 093900 | 104507782000 | 238000 | 239000 | 239000 | 238000 | 3463 |
| 593 | 20230728 | 093800 | 103682805000 | 238500 | 237500 | 239500 | 237500 | 6782 |
| 594 | 20230728 | 093700 | 102067691000 | 237500 | 239000 | 239000 | 237000 | 8048 |
| 595 | 20230728 | 093600 | 100153280500 | 239000 | 240500 | 241000 | 238500 | 11218 |
| 596 | 20230728 | 093500 | 97465042500 | 240500 | 242000 | 242000 | 240000 | 13768 |
| 597 | 20230728 | 093400 | 94145313000 | 242000 | 240500 | 242000 | 240000 | 8627 |
| 598 | 20230728 | 093300 | 92065204000 | 240500 | 241000 | 241000 | 240000 | 6674 |
| 599 | 20230728 | 093200 | 90460486000 | 241000 | 240500 | 241000 | 240000 | 3040 |
| 600 | 20230728 | 093100 | 89729318000 | 240000 | 240500 | 241000 | 239000 | 8231 |
| 601 | 20230728 | 093000 | 87753742000 | 240500 | 239500 | 241000 | 239000 | 3423 |
| 602 | 20230728 | 092900 | 86932193000 | 239500 | 239000 | 239500 | 238000 | 3836 |
| 603 | 20230728 | 092800 | 86015684000 | 238500 | 238500 | 239000 | 238000 | 1277 |
| 604 | 20230728 | 092700 | 85711032000 | 238500 | 238500 | 239000 | 238000 | 2757 |
| 605 | 20230728 | 092600 | 85053281000 | 238500 | 240000 | 240000 | 238500 | 3452 |
| 606 | 20230728 | 092500 | 84227058500 | 239500 | 239000 | 240000 | 238500 | 2286 |
| 607 | 20230728 | 092400 | 83679674500 | 239000 | 238000 | 239500 | 238000 | 4227 |
| 608 | 20230728 | 092300 | 82670723500 | 238000 | 236500 | 238500 | 236000 | 5403 |
| 609 | 20230728 | 092200 | 81389801500 | 236500 | 235500 | 237000 | 235000 | 7033 |
| 610 | 20230728 | 092100 | 79733084500 | 235500 | 237500 | 238000 | 235000 | 8315 |
| 611 | 20230728 | 092000 | 77766505500 | 237000 | 239000 | 239000 | 237000 | 4777 |
| 612 | 20230728 | 091900 | 76631192000 | 239000 | 242000 | 242000 | 238500 | 11462 |
| 613 | 20230728 | 091800 | 73876670500 | 242000 | 240500 | 242500 | 240000 | 14752 |
| 614 | 20230728 | 091700 | 70313803000 | 240000 | 238500 | 240500 | 238000 | 16024 |
| 615 | 20230728 | 091600 | 66474490500 | 238500 | 237500 | 238500 | 237500 | 4298 |
| 616 | 20230728 | 091500 | 65451802000 | 237500 | 238000 | 238000 | 236500 | 8843 |
| 617 | 20230728 | 091400 | 63350854000 | 238000 | 237000 | 238000 | 236000 | 6353 |
| 618 | 20230728 | 091300 | 61845462000 | 237000 | 236000 | 237500 | 235500 | 12335 |
| 619 | 20230728 | 091200 | 58924596500 | 236500 | 234000 | 236500 | 234000 | 7526 |
| 620 | 20230728 | 091100 | 57152978000 | 234500 | 235000 | 235500 | 233000 | 8398 |
| 621 | 20230728 | 091000 | 55183407000 | 235000 | 234000 | 235000 | 233000 | 11008 |
| 622 | 20230728 | 090900 | 52602359000 | 233500 | 231500 | 235000 | 231500 | 8553 |
| 623 | 20230728 | 090800 | 50609574500 | 231500 | 230500 | 233000 | 230000 | 17283 |
| 624 | 20230728 | 090700 | 46618414500 | 231000 | 233000 | 233500 | 230500 | 18838 |
| 625 | 20230728 | 090600 | 42259193500 | 233500 | 235500 | 235500 | 233000 | 12083 |
| 626 | 20230728 | 090500 | 39425785000 | 235500 | 237000 | 238000 | 235000 | 13117 |
| 627 | 20230728 | 090400 | 36321462500 | 236500 | 234500 | 237000 | 234000 | 19330 |
| 628 | 20230728 | 090300 | 31773194000 | 234500 | 236000 | 236500 | 233500 | 13701 |
| 629 | 20230728 | 090200 | 28553208000 | 236000 | 236500 | 237000 | 234500 | 12455 |
| 630 | 20230728 | 090100 | 25620348000 | 237000 | 230000 | 237000 | 230000 | 30783 |
| 631 | 20230728 | 090000 | 18466025500 | 230500 | 232000 | 233500 | 230000 | 79525 |