36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 190700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 3 | 20230724 | 190600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20230724 | 190500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20230724 | 190400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20230724 | 190300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20230724 | 190200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20230724 | 190100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20230724 | 190000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20230724 | 185900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20230724 | 185800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20230724 | 185700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20230724 | 185600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20230724 | 185500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20230724 | 185400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20230724 | 185300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20230724 | 185200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20230724 | 185100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20230724 | 185000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20230724 | 184900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20230724 | 184800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20230724 | 184700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20230724 | 184600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20230724 | 184500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20230724 | 184400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20230724 | 184300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20230724 | 184200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20230724 | 184100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20230724 | 184000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20230724 | 183900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20230724 | 183800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20230724 | 183700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 33 | 20230724 | 183600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20230724 | 183500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20230724 | 183400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20230724 | 183300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20230724 | 183200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20230724 | 183100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20230724 | 183000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20230724 | 182900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20230724 | 182800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20230724 | 182700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20230724 | 182600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20230724 | 182500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20230724 | 182400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20230724 | 182300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20230724 | 182200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20230724 | 182100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20230724 | 182000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20230724 | 181900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20230724 | 181800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20230724 | 181700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20230724 | 181600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20230724 | 181500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20230724 | 181400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20230724 | 181300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20230724 | 181200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20230724 | 181100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20230724 | 181000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20230724 | 180900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20230724 | 180800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20230724 | 180700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 63 | 20230724 | 180600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20230724 | 180500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20230724 | 180400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20230724 | 180300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20230724 | 180200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20230724 | 180100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20230724 | 180000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20230724 | 175900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20230724 | 175800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20230724 | 175700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20230724 | 175600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20230724 | 175500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20230724 | 175400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20230724 | 175300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20230724 | 175200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20230724 | 175100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20230724 | 175000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20230724 | 174900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20230724 | 174800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20230724 | 174700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20230724 | 174600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20230724 | 174500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20230724 | 174400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20230724 | 174300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20230724 | 174200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20230724 | 174100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20230724 | 174000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20230724 | 173900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20230724 | 173800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20230724 | 173700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 93 | 20230724 | 173600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20230724 | 173500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20230724 | 173400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20230724 | 173300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20230724 | 173200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20230724 | 173100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20230724 | 173000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20230724 | 172900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20230724 | 172800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20230724 | 172700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20230724 | 172600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20230724 | 172500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20230724 | 172400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20230724 | 172300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20230724 | 172200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20230724 | 172100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20230724 | 172000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20230724 | 171900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20230724 | 171800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20230724 | 171700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20230724 | 171600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20230724 | 171500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20230724 | 171400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20230724 | 171300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20230724 | 171200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20230724 | 171100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20230724 | 171000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20230724 | 170900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20230724 | 170800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20230724 | 170700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 123 | 20230724 | 170600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20230724 | 170500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20230724 | 170400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20230724 | 170300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20230724 | 170200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20230724 | 170100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20230724 | 170000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20230724 | 165900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20230724 | 165800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20230724 | 165700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20230724 | 165600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20230724 | 165500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20230724 | 165400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20230724 | 165300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20230724 | 165200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20230724 | 165100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20230724 | 165000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20230724 | 164900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20230724 | 164800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20230724 | 164700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20230724 | 164600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20230724 | 164500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20230724 | 164400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20230724 | 164300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20230724 | 164200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20230724 | 164100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20230724 | 164000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20230724 | 163900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20230724 | 163800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20230724 | 163700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 153 | 20230724 | 163600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20230724 | 163500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20230724 | 163400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20230724 | 163300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20230724 | 163200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20230724 | 163100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20230724 | 163000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20230724 | 162900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20230724 | 162800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20230724 | 162700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20230724 | 162600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20230724 | 162500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20230724 | 162400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20230724 | 162300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20230724 | 162200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20230724 | 162100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20230724 | 162000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20230724 | 161900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20230724 | 161800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20230724 | 161700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20230724 | 161600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20230724 | 161500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20230724 | 161400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20230724 | 161300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20230724 | 161200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20230724 | 161100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20230724 | 161000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20230724 | 160900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20230724 | 160800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20230724 | 160700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 183 | 20230724 | 160600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20230724 | 160500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 185 | 20230724 | 160400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 186 | 20230724 | 160300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 187 | 20230724 | 160200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 188 | 20230724 | 160100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 189 | 20230724 | 160000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 190 | 20230724 | 155900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 191 | 20230724 | 155800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 192 | 20230724 | 155700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 193 | 20230724 | 155600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 194 | 20230724 | 155500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 195 | 20230724 | 155400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 196 | 20230724 | 155300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 197 | 20230724 | 155200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 198 | 20230724 | 155100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 199 | 20230724 | 155000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 200 | 20230724 | 154900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 201 | 20230724 | 154800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 202 | 20230724 | 154700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 203 | 20230724 | 154600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 204 | 20230724 | 154500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 205 | 20230724 | 154400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 206 | 20230724 | 154300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 207 | 20230724 | 154200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 208 | 20230724 | 154100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 209 | 20230724 | 154000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 210 | 20230724 | 153900 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 211 | 20230724 | 153800 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 212 | 20230724 | 153700 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 213 | 20230724 | 153600 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 214 | 20230724 | 153500 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 215 | 20230724 | 153400 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 216 | 20230724 | 153300 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 217 | 20230724 | 153200 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 218 | 20230724 | 153100 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 0 |
| 219 | 20230724 | 153000 | 134156507000 | 203000 | 203000 | 203000 | 203000 | 34736 |
| 220 | 20230724 | 152900 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 221 | 20230724 | 152800 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 222 | 20230724 | 152700 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 223 | 20230724 | 152600 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 224 | 20230724 | 152500 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 225 | 20230724 | 152400 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 226 | 20230724 | 152300 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 227 | 20230724 | 152200 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 228 | 20230724 | 152100 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 229 | 20230724 | 152000 | 127105099000 | 202500 | 202500 | 202500 | 202500 | 0 |
| 230 | 20230724 | 151900 | 127105099000 | 202500 | 203000 | 203000 | 202500 | 2809 |
| 231 | 20230724 | 151800 | 126535819000 | 203000 | 203000 | 203000 | 202500 | 908 |
| 232 | 20230724 | 151700 | 126351718000 | 203000 | 203000 | 203000 | 202500 | 1079 |
| 233 | 20230724 | 151600 | 126132979500 | 203000 | 203000 | 203000 | 202500 | 566 |
| 234 | 20230724 | 151500 | 126018167000 | 203000 | 203000 | 203000 | 202500 | 417 |
| 235 | 20230724 | 151400 | 125933567000 | 203000 | 203000 | 203000 | 202500 | 639 |
| 236 | 20230724 | 151300 | 125804016500 | 202500 | 203000 | 203000 | 202500 | 606 |
| 237 | 20230724 | 151200 | 125681121500 | 202500 | 203000 | 203000 | 202500 | 1361 |
| 238 | 20230724 | 151100 | 125405243000 | 203000 | 203000 | 203000 | 202500 | 648 |
| 239 | 20230724 | 151000 | 125273968500 | 202500 | 202500 | 203000 | 202500 | 655 |
| 240 | 20230724 | 150900 | 125141115500 | 202500 | 203500 | 203500 | 202500 | 4791 |
| 241 | 20230724 | 150800 | 124168448500 | 203000 | 203500 | 203500 | 203000 | 505 |
| 242 | 20230724 | 150700 | 124065861000 | 203500 | 203500 | 203500 | 203000 | 168 |
| 243 | 20230724 | 150600 | 124031722000 | 203500 | 203500 | 203500 | 203000 | 669 |
| 244 | 20230724 | 150500 | 123895776500 | 203500 | 203000 | 203500 | 202500 | 2623 |
| 245 | 20230724 | 150400 | 123363386000 | 203000 | 203000 | 203000 | 202500 | 4645 |
| 246 | 20230724 | 150300 | 122420729000 | 203000 | 203000 | 203000 | 202500 | 694 |
| 247 | 20230724 | 150200 | 122279997500 | 203000 | 202500 | 203000 | 202500 | 676 |
| 248 | 20230724 | 150100 | 122142926000 | 203000 | 203000 | 203500 | 202500 | 1186 |
| 249 | 20230724 | 150000 | 121902432500 | 203500 | 203000 | 203500 | 203000 | 8158 |
| 250 | 20230724 | 145900 | 120246313500 | 203000 | 203000 | 203500 | 203000 | 730 |
| 251 | 20230724 | 145800 | 120097900000 | 203500 | 203500 | 203500 | 203000 | 1000 |
| 252 | 20230724 | 145700 | 119894811000 | 203000 | 203000 | 203500 | 203000 | 782 |
| 253 | 20230724 | 145600 | 119736016500 | 203500 | 203000 | 203500 | 203000 | 750 |
| 254 | 20230724 | 145500 | 119583617000 | 203500 | 203000 | 203500 | 203000 | 573 |
| 255 | 20230724 | 145400 | 119467185500 | 203500 | 203000 | 203500 | 203000 | 978 |
| 256 | 20230724 | 145300 | 119268547000 | 203500 | 203000 | 203500 | 202500 | 2586 |
| 257 | 20230724 | 145200 | 118743548000 | 203500 | 203000 | 203500 | 203000 | 303 |
| 258 | 20230724 | 145100 | 118681968000 | 203000 | 203000 | 203500 | 203000 | 391 |
| 259 | 20230724 | 145000 | 118602517500 | 203000 | 203000 | 203500 | 203000 | 254 |
| 260 | 20230724 | 144900 | 118550897500 | 203500 | 203000 | 203500 | 203000 | 409 |
| 261 | 20230724 | 144800 | 118467796000 | 203500 | 203000 | 203500 | 203000 | 1712 |
| 262 | 20230724 | 144700 | 118120193500 | 203500 | 203000 | 203500 | 203000 | 482 |
| 263 | 20230724 | 144600 | 118022294000 | 203000 | 203500 | 203500 | 203000 | 627 |
| 264 | 20230724 | 144500 | 117894875000 | 203500 | 203500 | 204000 | 203000 | 657 |
| 265 | 20230724 | 144400 | 117761237000 | 204000 | 203000 | 204000 | 203000 | 1568 |
| 266 | 20230724 | 144300 | 117442259500 | 203000 | 202500 | 204000 | 202500 | 9501 |
| 267 | 20230724 | 144200 | 115509790000 | 202500 | 202500 | 203000 | 202500 | 905 |
| 268 | 20230724 | 144100 | 115326248500 | 203000 | 202500 | 203000 | 202500 | 436 |
| 269 | 20230724 | 144000 | 115237811500 | 202500 | 203000 | 203500 | 202500 | 774 |
| 270 | 20230724 | 143900 | 115080836000 | 203000 | 202500 | 203500 | 202500 | 2597 |
| 271 | 20230724 | 143800 | 114553632500 | 202500 | 203000 | 203500 | 202500 | 1032 |
| 272 | 20230724 | 143700 | 114344236500 | 203000 | 203000 | 203500 | 203000 | 506 |
| 273 | 20230724 | 143600 | 114241465500 | 203000 | 203000 | 203500 | 203000 | 432 |
| 274 | 20230724 | 143500 | 114153708000 | 203500 | 203000 | 203500 | 203000 | 466 |
| 275 | 20230724 | 143400 | 114059069000 | 203500 | 203000 | 203500 | 203000 | 366 |
| 276 | 20230724 | 143300 | 113984698500 | 203500 | 203000 | 203500 | 203000 | 348 |
| 277 | 20230724 | 143200 | 113913996000 | 203500 | 203000 | 203500 | 203000 | 706 |
| 278 | 20230724 | 143100 | 113770634500 | 203500 | 203000 | 203500 | 203000 | 436 |
| 279 | 20230724 | 143000 | 113682056500 | 203500 | 202500 | 203500 | 202500 | 613 |
| 280 | 20230724 | 142900 | 113557591000 | 203000 | 202500 | 203500 | 202500 | 1944 |
| 281 | 20230724 | 142800 | 113163173000 | 202500 | 203000 | 203000 | 202500 | 7904 |
| 282 | 20230724 | 142700 | 111558772500 | 203500 | 203000 | 203500 | 203000 | 897 |
| 283 | 20230724 | 142600 | 111376649000 | 203500 | 203000 | 203500 | 203000 | 978 |
| 284 | 20230724 | 142500 | 111177915000 | 203500 | 203500 | 203500 | 203000 | 548 |
| 285 | 20230724 | 142400 | 111066629000 | 203500 | 203000 | 203500 | 203000 | 661 |
| 286 | 20230724 | 142300 | 110932340000 | 203000 | 203500 | 203500 | 203000 | 625 |
| 287 | 20230724 | 142200 | 110805387500 | 203500 | 203000 | 203500 | 203000 | 645 |
| 288 | 20230724 | 142100 | 110674398000 | 203500 | 203000 | 203500 | 203000 | 577 |
| 289 | 20230724 | 142000 | 110557163000 | 203500 | 203000 | 203500 | 203000 | 511 |
| 290 | 20230724 | 141900 | 110453369500 | 203500 | 203000 | 203500 | 203000 | 605 |
| 291 | 20230724 | 141800 | 110330482000 | 203500 | 203000 | 203500 | 203000 | 576 |
| 292 | 20230724 | 141700 | 110213492000 | 203000 | 203000 | 203500 | 203000 | 536 |
| 293 | 20230724 | 141600 | 110104600500 | 203500 | 203000 | 203500 | 203000 | 444 |
| 294 | 20230724 | 141500 | 110014406000 | 203500 | 203500 | 203500 | 203000 | 732 |
| 295 | 20230724 | 141400 | 109865660500 | 203500 | 203000 | 203500 | 203000 | 462 |
| 296 | 20230724 | 141300 | 109771788000 | 203500 | 203000 | 203500 | 203000 | 1238 |
| 297 | 20230724 | 141200 | 109520431500 | 203000 | 203000 | 203500 | 203000 | 824 |
| 298 | 20230724 | 141100 | 109353098500 | 203500 | 203000 | 203500 | 203000 | 301 |
| 299 | 20230724 | 141000 | 109291929500 | 203500 | 203000 | 203500 | 203000 | 255 |
| 300 | 20230724 | 140900 | 109240121500 | 203000 | 203000 | 203500 | 203000 | 550 |
| 301 | 20230724 | 140800 | 109128371000 | 203000 | 203000 | 203500 | 203000 | 369 |
| 302 | 20230724 | 140700 | 109053404500 | 203500 | 203000 | 203500 | 203000 | 1134 |
| 303 | 20230724 | 140600 | 108823167000 | 203500 | 203000 | 203500 | 203000 | 282 |
| 304 | 20230724 | 140500 | 108765853500 | 203000 | 203500 | 203500 | 203000 | 484 |
| 305 | 20230724 | 140400 | 108667511500 | 203500 | 203000 | 203500 | 203000 | 609 |
| 306 | 20230724 | 140300 | 108543712500 | 203000 | 203000 | 203500 | 203000 | 402 |
| 307 | 20230724 | 140200 | 108462036500 | 203500 | 202500 | 203500 | 202000 | 6643 |
| 308 | 20230724 | 140100 | 107113837500 | 203000 | 203000 | 203000 | 202500 | 544 |
| 309 | 20230724 | 140000 | 107003623500 | 203000 | 202500 | 203000 | 202500 | 1638 |
| 310 | 20230724 | 135900 | 106671874000 | 203000 | 202500 | 203000 | 202500 | 359 |
| 311 | 20230724 | 135800 | 106599136000 | 203000 | 203000 | 203000 | 202500 | 1236 |
| 312 | 20230724 | 135700 | 106348737000 | 203000 | 202500 | 203000 | 202500 | 1147 |
| 313 | 20230724 | 135600 | 106116410500 | 202500 | 203000 | 203000 | 202500 | 540 |
| 314 | 20230724 | 135500 | 106006991500 | 203000 | 202500 | 203000 | 202500 | 453 |
| 315 | 20230724 | 135400 | 105915238500 | 202500 | 202500 | 203000 | 202500 | 1841 |
| 316 | 20230724 | 135300 | 105541689000 | 202500 | 203000 | 203000 | 202500 | 429 |
| 317 | 20230724 | 135200 | 105454773500 | 202500 | 203000 | 203000 | 202500 | 1535 |
| 318 | 20230724 | 135100 | 105143896000 | 202500 | 203000 | 203000 | 202500 | 1451 |
| 319 | 20230724 | 135000 | 104850008000 | 203000 | 203000 | 203000 | 202500 | 1183 |
| 320 | 20230724 | 134900 | 104610241500 | 203000 | 202500 | 203000 | 202500 | 368 |
| 321 | 20230724 | 134800 | 104535666500 | 202500 | 202500 | 203000 | 202500 | 738 |
| 322 | 20230724 | 134700 | 104386106000 | 202500 | 202000 | 203000 | 202000 | 1884 |
| 323 | 20230724 | 134600 | 104004516000 | 202500 | 203000 | 203000 | 202000 | 4436 |
| 324 | 20230724 | 134500 | 103106169000 | 202500 | 203000 | 203000 | 202500 | 387 |
| 325 | 20230724 | 134400 | 103027730500 | 202500 | 202500 | 203000 | 202500 | 476 |
| 326 | 20230724 | 134300 | 102931206000 | 202500 | 202500 | 203000 | 202500 | 552 |
| 327 | 20230724 | 134200 | 102819246000 | 202500 | 203000 | 203000 | 202500 | 694 |
| 328 | 20230724 | 134100 | 102678493000 | 203000 | 203000 | 203500 | 202500 | 8300 |
| 329 | 20230724 | 134000 | 100993233000 | 203500 | 203000 | 203500 | 202500 | 5809 |
| 330 | 20230724 | 133900 | 99813991000 | 203000 | 202500 | 203000 | 202500 | 566 |
| 331 | 20230724 | 133800 | 99699226500 | 203000 | 203000 | 203000 | 202500 | 464 |
| 332 | 20230724 | 133700 | 99605184500 | 203000 | 203000 | 203000 | 202500 | 243 |
| 333 | 20230724 | 133600 | 99555935000 | 202500 | 202500 | 203000 | 202500 | 647 |
| 334 | 20230724 | 133500 | 99424688500 | 203000 | 202500 | 203000 | 202000 | 5807 |
| 335 | 20230724 | 133400 | 98248628500 | 202000 | 202000 | 202500 | 202000 | 696 |
| 336 | 20230724 | 133300 | 98107800500 | 202500 | 202000 | 202500 | 202000 | 1132 |
| 337 | 20230724 | 133200 | 97878707000 | 202500 | 202000 | 202500 | 201500 | 8502 |
| 338 | 20230724 | 133100 | 96161373000 | 202000 | 202000 | 202000 | 201500 | 772 |
| 339 | 20230724 | 133000 | 96005708000 | 202000 | 202000 | 202000 | 201500 | 786 |
| 340 | 20230724 | 132900 | 95847197500 | 202000 | 201500 | 202000 | 201500 | 602 |
| 341 | 20230724 | 132800 | 95725779000 | 202000 | 202000 | 202000 | 201500 | 1029 |
| 342 | 20230724 | 132700 | 95518202000 | 202000 | 202000 | 202000 | 201500 | 497 |
| 343 | 20230724 | 132600 | 95417946500 | 202000 | 201500 | 202000 | 201500 | 1044 |
| 344 | 20230724 | 132500 | 95207470000 | 202000 | 202000 | 202000 | 201500 | 671 |
| 345 | 20230724 | 132400 | 95072164000 | 202000 | 202000 | 202000 | 201500 | 1116 |
| 346 | 20230724 | 132300 | 94847158500 | 202000 | 201500 | 202000 | 201500 | 1462 |
| 347 | 20230724 | 132200 | 94552453500 | 201500 | 201500 | 202000 | 201500 | 831 |
| 348 | 20230724 | 132100 | 94384863000 | 201500 | 202000 | 202500 | 201500 | 3396 |
| 349 | 20230724 | 132000 | 93698917500 | 202500 | 202500 | 202500 | 202000 | 1167 |
| 350 | 20230724 | 131900 | 93463117000 | 202000 | 202000 | 202500 | 202000 | 490 |
| 351 | 20230724 | 131800 | 93364090500 | 202500 | 202500 | 202500 | 202000 | 862 |
| 352 | 20230724 | 131700 | 93189793500 | 202500 | 202500 | 202500 | 202000 | 302 |
| 353 | 20230724 | 131600 | 93128715500 | 202500 | 202500 | 202500 | 202000 | 684 |
| 354 | 20230724 | 131500 | 92990297000 | 202500 | 202000 | 202500 | 202000 | 708 |
| 355 | 20230724 | 131400 | 92847162000 | 202000 | 202500 | 202500 | 202000 | 504 |
| 356 | 20230724 | 131300 | 92745280000 | 202500 | 202500 | 202500 | 202000 | 688 |
| 357 | 20230724 | 131200 | 92606147000 | 202500 | 202000 | 202500 | 201500 | 4959 |
| 358 | 20230724 | 131100 | 91604287000 | 202000 | 202500 | 202500 | 201500 | 5157 |
| 359 | 20230724 | 131000 | 90562667500 | 202000 | 202000 | 202500 | 202000 | 559 |
| 360 | 20230724 | 130900 | 90449662000 | 202500 | 202000 | 202500 | 202000 | 869 |
| 361 | 20230724 | 130800 | 90274085000 | 202000 | 202000 | 202500 | 202000 | 482 |
| 362 | 20230724 | 130700 | 90176654500 | 202500 | 202500 | 202500 | 202000 | 817 |
| 363 | 20230724 | 130600 | 90011539500 | 202000 | 202500 | 202500 | 202000 | 395 |
| 364 | 20230724 | 130500 | 89931667000 | 202000 | 202500 | 202500 | 202000 | 480 |
| 365 | 20230724 | 130400 | 89834625500 | 202500 | 202500 | 202500 | 202000 | 441 |
| 366 | 20230724 | 130300 | 89745503500 | 202500 | 202500 | 202500 | 202000 | 364 |
| 367 | 20230724 | 130200 | 89671838500 | 202500 | 202000 | 202500 | 202000 | 478 |
| 368 | 20230724 | 130100 | 89575208500 | 202000 | 202000 | 202500 | 202000 | 3933 |
| 369 | 20230724 | 130000 | 88780668000 | 202500 | 202000 | 202500 | 202000 | 335 |
| 370 | 20230724 | 125900 | 88712909500 | 202000 | 202500 | 202500 | 202000 | 1261 |
| 371 | 20230724 | 125800 | 88457942500 | 202500 | 202500 | 202500 | 202000 | 1660 |
| 372 | 20230724 | 125700 | 88122575000 | 202500 | 202500 | 202500 | 202000 | 489 |
| 373 | 20230724 | 125600 | 88023745000 | 202500 | 202500 | 202500 | 202000 | 302 |
| 374 | 20230724 | 125500 | 87962659500 | 202500 | 202000 | 202500 | 202000 | 484 |
| 375 | 20230724 | 125400 | 87864786500 | 202000 | 202000 | 202500 | 202000 | 443 |
| 376 | 20230724 | 125300 | 87775238500 | 202500 | 202500 | 202500 | 202000 | 441 |
| 377 | 20230724 | 125200 | 87686065000 | 202500 | 202500 | 202500 | 202000 | 1021 |
| 378 | 20230724 | 125100 | 87479737500 | 202000 | 202000 | 202500 | 202000 | 598 |
| 379 | 20230724 | 125000 | 87358859500 | 202500 | 202000 | 202500 | 202000 | 900 |
| 380 | 20230724 | 124900 | 87176763500 | 202000 | 202000 | 202500 | 202000 | 657 |
| 381 | 20230724 | 124800 | 87043999500 | 202000 | 202500 | 202500 | 202000 | 1727 |
| 382 | 20230724 | 124700 | 86695016000 | 202500 | 202500 | 202500 | 202000 | 604 |
| 383 | 20230724 | 124600 | 86572962000 | 202000 | 202000 | 202500 | 202000 | 542 |
| 384 | 20230724 | 124500 | 86463390000 | 202000 | 202000 | 202500 | 202000 | 447 |
| 385 | 20230724 | 124400 | 86373045500 | 202000 | 202000 | 202500 | 202000 | 290 |
| 386 | 20230724 | 124300 | 86314359000 | 202000 | 202500 | 202500 | 202000 | 439 |
| 387 | 20230724 | 124200 | 86225579000 | 202000 | 202500 | 202500 | 202000 | 498 |
| 388 | 20230724 | 124100 | 86124908000 | 202000 | 202000 | 202500 | 202000 | 862 |
| 389 | 20230724 | 124000 | 85950711000 | 202000 | 202500 | 202500 | 202000 | 729 |
| 390 | 20230724 | 123900 | 85803347000 | 202500 | 202500 | 202500 | 202000 | 472 |
| 391 | 20230724 | 123800 | 85707886000 | 202500 | 202000 | 202500 | 202000 | 352 |
| 392 | 20230724 | 123700 | 85636696500 | 202500 | 202500 | 202500 | 202000 | 525 |
| 393 | 20230724 | 123600 | 85530568500 | 202000 | 202000 | 202500 | 202000 | 319 |
| 394 | 20230724 | 123500 | 85466060000 | 202000 | 202500 | 202500 | 202000 | 1119 |
| 395 | 20230724 | 123400 | 85239970000 | 202000 | 202000 | 202500 | 202000 | 619 |
| 396 | 20230724 | 123300 | 85114881500 | 202000 | 202000 | 202500 | 202000 | 468 |
| 397 | 20230724 | 123200 | 85020228000 | 202500 | 202500 | 202500 | 202000 | 496 |
| 398 | 20230724 | 123100 | 84919912500 | 202500 | 202000 | 202500 | 202000 | 1276 |
| 399 | 20230724 | 123000 | 84662087000 | 202000 | 202500 | 202500 | 202000 | 586 |
| 400 | 20230724 | 122900 | 84543596500 | 202000 | 202000 | 202500 | 202000 | 731 |
| 401 | 20230724 | 122800 | 84395808500 | 202000 | 202500 | 202500 | 202000 | 802 |
| 402 | 20230724 | 122700 | 84233568500 | 202000 | 202000 | 202500 | 202000 | 436 |
| 403 | 20230724 | 122600 | 84145424500 | 202500 | 202500 | 202500 | 202000 | 468 |
| 404 | 20230724 | 122500 | 84050816000 | 202000 | 202500 | 202500 | 202000 | 463 |
| 405 | 20230724 | 122400 | 83957244000 | 202500 | 202500 | 202500 | 202000 | 782 |
| 406 | 20230724 | 122300 | 83799156000 | 202500 | 202000 | 202500 | 202000 | 381 |
| 407 | 20230724 | 122200 | 83722097500 | 202500 | 202500 | 203000 | 202000 | 4672 |
| 408 | 20230724 | 122100 | 82776216000 | 203000 | 203000 | 203000 | 202500 | 541 |
| 409 | 20230724 | 122000 | 82666603500 | 203000 | 202500 | 203000 | 202500 | 573 |
| 410 | 20230724 | 121900 | 82550422000 | 202500 | 202500 | 203000 | 202500 | 301 |
| 411 | 20230724 | 121800 | 82489402500 | 202500 | 202500 | 203000 | 202500 | 391 |
| 412 | 20230724 | 121700 | 82410160500 | 203000 | 202500 | 203000 | 202500 | 538 |
| 413 | 20230724 | 121600 | 82301156500 | 203000 | 203000 | 203000 | 202500 | 593 |
| 414 | 20230724 | 121500 | 82180844000 | 203000 | 203000 | 203000 | 202500 | 676 |
| 415 | 20230724 | 121400 | 82043845500 | 203000 | 202500 | 203000 | 202500 | 261 |
| 416 | 20230724 | 121300 | 81990963500 | 203000 | 203000 | 203000 | 202500 | 689 |
| 417 | 20230724 | 121200 | 81851257000 | 203000 | 202500 | 203000 | 202500 | 673 |
| 418 | 20230724 | 121100 | 81714907500 | 203000 | 203000 | 203000 | 202500 | 473 |
| 419 | 20230724 | 121000 | 81619064000 | 203000 | 202500 | 203000 | 202500 | 622 |
| 420 | 20230724 | 120900 | 81493005000 | 202500 | 203000 | 203000 | 202500 | 136 |
| 421 | 20230724 | 120800 | 81465423000 | 202500 | 202500 | 203000 | 202500 | 335 |
| 422 | 20230724 | 120700 | 81397535500 | 202500 | 202500 | 203000 | 202500 | 488 |
| 423 | 20230724 | 120600 | 81298594500 | 203000 | 202500 | 203000 | 202500 | 324 |
| 424 | 20230724 | 120500 | 81232941000 | 202500 | 202500 | 203000 | 202500 | 532 |
| 425 | 20230724 | 120400 | 81125164000 | 203000 | 203000 | 203000 | 202500 | 432 |
| 426 | 20230724 | 120300 | 81037644500 | 202500 | 203000 | 203000 | 202500 | 447 |
| 427 | 20230724 | 120200 | 80947098000 | 202500 | 202500 | 203000 | 202500 | 458 |
| 428 | 20230724 | 120100 | 80854299000 | 203000 | 202500 | 203000 | 202500 | 615 |
| 429 | 20230724 | 120000 | 80729697000 | 202500 | 202500 | 203000 | 202500 | 1509 |
| 430 | 20230724 | 115900 | 80424084500 | 202500 | 202500 | 203000 | 202500 | 664 |
| 431 | 20230724 | 115800 | 80289573500 | 202500 | 202500 | 203000 | 202500 | 1256 |
| 432 | 20230724 | 115700 | 80035194000 | 203000 | 203000 | 203000 | 202500 | 1993 |
| 433 | 20230724 | 115600 | 79631480500 | 203000 | 202500 | 203000 | 202500 | 695 |
| 434 | 20230724 | 115500 | 79490630000 | 202500 | 203000 | 203000 | 202500 | 190 |
| 435 | 20230724 | 115400 | 79452102500 | 202500 | 203000 | 203000 | 202500 | 646 |
| 436 | 20230724 | 115300 | 79321246500 | 203000 | 202500 | 203000 | 202500 | 615 |
| 437 | 20230724 | 115200 | 79196641500 | 202500 | 202500 | 203000 | 202500 | 529 |
| 438 | 20230724 | 115100 | 79089443500 | 203000 | 202500 | 203000 | 202500 | 554 |
| 439 | 20230724 | 115000 | 78977203500 | 202500 | 202500 | 203000 | 202500 | 495 |
| 440 | 20230724 | 114900 | 78876758000 | 203000 | 202500 | 203000 | 202500 | 896 |
| 441 | 20230724 | 114800 | 78695255000 | 202500 | 202500 | 203000 | 202500 | 687 |
| 442 | 20230724 | 114700 | 78555931000 | 202500 | 202500 | 203000 | 202500 | 538 |
| 443 | 20230724 | 114600 | 78446938500 | 203000 | 203500 | 203500 | 203000 | 2752 |
| 444 | 20230724 | 114500 | 77888233500 | 203500 | 203000 | 203500 | 203000 | 339 |
| 445 | 20230724 | 114400 | 77819368500 | 203000 | 203500 | 203500 | 203000 | 897 |
| 446 | 20230724 | 114300 | 77636951000 | 203500 | 203000 | 203500 | 203000 | 431 |
| 447 | 20230724 | 114200 | 77549416000 | 203000 | 203000 | 203500 | 203000 | 957 |
| 448 | 20230724 | 114100 | 77355079500 | 203000 | 203500 | 203500 | 203000 | 460 |
| 449 | 20230724 | 114000 | 77261602500 | 203000 | 203500 | 203500 | 203000 | 2666 |
| 450 | 20230724 | 113900 | 76719189000 | 203000 | 203500 | 203500 | 203000 | 1998 |
| 451 | 20230724 | 113800 | 76313568500 | 203000 | 203000 | 203500 | 203000 | 676 |
| 452 | 20230724 | 113700 | 76176258000 | 203000 | 203000 | 203500 | 203000 | 524 |
| 453 | 20230724 | 113600 | 76069831000 | 203500 | 203500 | 203500 | 203000 | 3046 |
| 454 | 20230724 | 113500 | 75450262000 | 203500 | 204000 | 204000 | 203500 | 536 |
| 455 | 20230724 | 113400 | 75341126500 | 203500 | 204000 | 204000 | 203500 | 335 |
| 456 | 20230724 | 113300 | 75272873500 | 203500 | 204000 | 204000 | 203500 | 1400 |
| 457 | 20230724 | 113200 | 74987942000 | 204000 | 204500 | 204500 | 203500 | 3056 |
| 458 | 20230724 | 113100 | 74364469500 | 204000 | 204500 | 204500 | 204000 | 539 |
| 459 | 20230724 | 113000 | 74254443500 | 204000 | 204000 | 204500 | 204000 | 3047 |
| 460 | 20230724 | 112900 | 73631384500 | 204500 | 204500 | 204500 | 204000 | 369 |
| 461 | 20230724 | 112800 | 73556019000 | 204000 | 204500 | 204500 | 204000 | 1155 |
| 462 | 20230724 | 112700 | 73319939500 | 204000 | 203000 | 204500 | 203000 | 11317 |
| 463 | 20230724 | 112600 | 71013377500 | 203500 | 203000 | 203500 | 203000 | 962 |
| 464 | 20230724 | 112500 | 70817919000 | 203000 | 203000 | 203500 | 203000 | 463 |
| 465 | 20230724 | 112400 | 70723828000 | 203000 | 203000 | 203500 | 203000 | 520 |
| 466 | 20230724 | 112300 | 70618223500 | 203000 | 203000 | 203500 | 202500 | 2747 |
| 467 | 20230724 | 112200 | 70060473000 | 203000 | 203000 | 203000 | 202500 | 2984 |
| 468 | 20230724 | 112100 | 69455640500 | 203000 | 202500 | 203000 | 202500 | 239 |
| 469 | 20230724 | 112000 | 69407171000 | 203000 | 203000 | 203000 | 202500 | 712 |
| 470 | 20230724 | 111900 | 69262712500 | 203000 | 202500 | 203000 | 202500 | 445 |
| 471 | 20230724 | 111800 | 69172442000 | 203000 | 203000 | 203000 | 202500 | 916 |
| 472 | 20230724 | 111700 | 68986596000 | 203000 | 203000 | 203000 | 202500 | 552 |
| 473 | 20230724 | 111600 | 68874619500 | 203000 | 203000 | 203500 | 202500 | 3638 |
| 474 | 20230724 | 111500 | 68136107500 | 203000 | 203500 | 203500 | 203000 | 457 |
| 475 | 20230724 | 111400 | 68043261000 | 203000 | 203000 | 203500 | 203000 | 453 |
| 476 | 20230724 | 111300 | 67951290500 | 203000 | 203500 | 203500 | 203000 | 261 |
| 477 | 20230724 | 111200 | 67898257500 | 203000 | 203500 | 203500 | 203000 | 1007 |
| 478 | 20230724 | 111100 | 67693490500 | 203500 | 203000 | 203500 | 203000 | 262 |
| 479 | 20230724 | 111000 | 67640254500 | 203000 | 203500 | 203500 | 203000 | 800 |
| 480 | 20230724 | 110900 | 67477721500 | 203000 | 203000 | 203500 | 202500 | 5324 |
| 481 | 20230724 | 110800 | 66396867000 | 203000 | 203000 | 203000 | 202500 | 336 |
| 482 | 20230724 | 110700 | 66328762500 | 202500 | 203000 | 203000 | 202500 | 1037 |
| 483 | 20230724 | 110600 | 66118486500 | 202500 | 202500 | 203000 | 202500 | 423 |
| 484 | 20230724 | 110500 | 66032736000 | 203000 | 202500 | 203000 | 202500 | 402 |
| 485 | 20230724 | 110400 | 65951267500 | 202500 | 202500 | 203000 | 202500 | 1508 |
| 486 | 20230724 | 110300 | 65645779500 | 202500 | 202500 | 203000 | 202500 | 506 |
| 487 | 20230724 | 110200 | 65543251500 | 202500 | 202500 | 203000 | 202500 | 473 |
| 488 | 20230724 | 110100 | 65447335000 | 203000 | 202500 | 203000 | 202500 | 707 |
| 489 | 20230724 | 110000 | 65304006000 | 203000 | 202500 | 203000 | 202500 | 352 |
| 490 | 20230724 | 105900 | 65232688500 | 203000 | 203000 | 203000 | 202500 | 9965 |
| 491 | 20230724 | 105800 | 63214698000 | 202500 | 202500 | 203000 | 202500 | 324 |
| 492 | 20230724 | 105700 | 63149075000 | 202500 | 202500 | 203000 | 202500 | 443 |
| 493 | 20230724 | 105600 | 63059263000 | 202500 | 202500 | 203000 | 202500 | 236 |
| 494 | 20230724 | 105500 | 63011466500 | 203000 | 203500 | 203500 | 202500 | 3776 |
| 495 | 20230724 | 105400 | 62244911500 | 203000 | 203000 | 203500 | 203000 | 236 |
| 496 | 20230724 | 105300 | 62196960500 | 203500 | 203000 | 203500 | 203000 | 469 |
| 497 | 20230724 | 105200 | 62101693000 | 203500 | 203000 | 203500 | 203000 | 605 |
| 498 | 20230724 | 105100 | 61978750000 | 203500 | 204000 | 204000 | 203000 | 2418 |
| 499 | 20230724 | 105000 | 61486667000 | 204000 | 203500 | 204000 | 203500 | 275 |
| 500 | 20230724 | 104900 | 61430679500 | 203500 | 204000 | 204000 | 203500 | 458 |
| 501 | 20230724 | 104800 | 61337410500 | 203500 | 203000 | 204000 | 203000 | 902 |
| 502 | 20230724 | 104700 | 61153869000 | 203000 | 203500 | 203500 | 203000 | 758 |
| 503 | 20230724 | 104600 | 60999633000 | 203500 | 203500 | 204000 | 203000 | 3073 |
| 504 | 20230724 | 104500 | 60374281000 | 203000 | 203000 | 203500 | 203000 | 550 |
| 505 | 20230724 | 104400 | 60262601000 | 203000 | 203500 | 204000 | 203000 | 6039 |
| 506 | 20230724 | 104300 | 59033641000 | 203000 | 203000 | 203500 | 203000 | 376 |
| 507 | 20230724 | 104200 | 58957260500 | 203000 | 203500 | 203500 | 203000 | 606 |
| 508 | 20230724 | 104100 | 58834076000 | 203500 | 203000 | 203500 | 203000 | 638 |
| 509 | 20230724 | 104000 | 58704317500 | 203000 | 203000 | 203500 | 202500 | 4180 |
| 510 | 20230724 | 103900 | 57855843000 | 202500 | 203000 | 203000 | 202500 | 423 |
| 511 | 20230724 | 103800 | 57770153000 | 202500 | 203000 | 203000 | 202500 | 281 |
| 512 | 20230724 | 103700 | 57713168000 | 203000 | 203000 | 203000 | 202500 | 687 |
| 513 | 20230724 | 103600 | 57574016000 | 202500 | 202500 | 203000 | 202500 | 738 |
| 514 | 20230724 | 103500 | 57424544500 | 202500 | 202500 | 203000 | 202500 | 569 |
| 515 | 20230724 | 103400 | 57309284500 | 202500 | 202500 | 203000 | 202500 | 1019 |
| 516 | 20230724 | 103300 | 57102876500 | 203000 | 202500 | 203000 | 202500 | 569 |
| 517 | 20230724 | 103200 | 56987413500 | 203000 | 203000 | 203000 | 202500 | 468 |
| 518 | 20230724 | 103100 | 56892591000 | 202500 | 203000 | 203000 | 202500 | 1859 |
| 519 | 20230724 | 103000 | 56516057500 | 203000 | 202500 | 203000 | 202500 | 602 |
| 520 | 20230724 | 102900 | 56394071000 | 202500 | 202500 | 203000 | 202000 | 6412 |
| 521 | 20230724 | 102800 | 55095528500 | 202500 | 202500 | 202500 | 202000 | 426 |
| 522 | 20230724 | 102700 | 55009394000 | 202500 | 202500 | 202500 | 202000 | 268 |
| 523 | 20230724 | 102600 | 54955204500 | 202500 | 202000 | 202500 | 202000 | 916 |
| 524 | 20230724 | 102500 | 54770101000 | 202500 | 202000 | 202500 | 202000 | 474 |
| 525 | 20230724 | 102400 | 54674222000 | 202500 | 202000 | 202500 | 202000 | 854 |
| 526 | 20230724 | 102300 | 54501342500 | 202000 | 203000 | 203000 | 202000 | 9494 |
| 527 | 20230724 | 102200 | 52579019500 | 203000 | 202500 | 203000 | 202500 | 502 |
| 528 | 20230724 | 102100 | 52477293500 | 203000 | 202500 | 203000 | 202500 | 456 |
| 529 | 20230724 | 102000 | 52384866500 | 203000 | 203000 | 203000 | 202500 | 1366 |
| 530 | 20230724 | 101900 | 52107733000 | 202500 | 203000 | 203000 | 202500 | 995 |
| 531 | 20230724 | 101800 | 51905862000 | 203000 | 203000 | 203000 | 202500 | 711 |
| 532 | 20230724 | 101700 | 51761785500 | 202500 | 203000 | 203500 | 202500 | 2394 |
| 533 | 20230724 | 101600 | 51275800000 | 203000 | 203000 | 203500 | 203000 | 367 |
| 534 | 20230724 | 101500 | 51201248000 | 203000 | 203500 | 203500 | 203000 | 1473 |
| 535 | 20230724 | 101400 | 50901592000 | 203000 | 203500 | 203500 | 203000 | 3459 |
| 536 | 20230724 | 101300 | 50197932500 | 203500 | 203000 | 203500 | 203000 | 347 |
| 537 | 20230724 | 101200 | 50127465000 | 203000 | 202500 | 203500 | 202500 | 3442 |
| 538 | 20230724 | 101100 | 49428797500 | 203000 | 202500 | 203000 | 202500 | 1584 |
| 539 | 20230724 | 101000 | 49107887000 | 202500 | 203000 | 203500 | 202500 | 2862 |
| 540 | 20230724 | 100900 | 48527206500 | 203000 | 203000 | 203500 | 203000 | 921 |
| 541 | 20230724 | 100800 | 48340182500 | 203000 | 203500 | 203500 | 203000 | 710 |
| 542 | 20230724 | 100700 | 48196023500 | 203000 | 203000 | 203500 | 203000 | 2717 |
| 543 | 20230724 | 100600 | 47644449500 | 203500 | 203000 | 203500 | 203000 | 497 |
| 544 | 20230724 | 100500 | 47543489000 | 203000 | 203000 | 203500 | 203000 | 334 |
| 545 | 20230724 | 100400 | 47475647500 | 203000 | 203000 | 203500 | 203000 | 304 |
| 546 | 20230724 | 100300 | 47413903500 | 203000 | 203000 | 203500 | 203000 | 483 |
| 547 | 20230724 | 100200 | 47315843000 | 203500 | 203000 | 203500 | 203000 | 287 |
| 548 | 20230724 | 100100 | 47257553000 | 203000 | 203000 | 203500 | 203000 | 997 |
| 549 | 20230724 | 100000 | 47055133500 | 203000 | 203000 | 203500 | 203000 | 699 |
| 550 | 20230724 | 095900 | 46913164500 | 203000 | 203500 | 203500 | 203000 | 967 |
| 551 | 20230724 | 095800 | 46716728000 | 203000 | 203000 | 203500 | 202500 | 2294 |
| 552 | 20230724 | 095700 | 46250995500 | 203500 | 203500 | 203500 | 203000 | 2407 |
| 553 | 20230724 | 095600 | 45762277000 | 203500 | 203500 | 204000 | 203500 | 2768 |
| 554 | 20230724 | 095500 | 45198784500 | 203500 | 203500 | 204000 | 203000 | 3762 |
| 555 | 20230724 | 095400 | 44432544000 | 203500 | 202500 | 203500 | 202500 | 8039 |
| 556 | 20230724 | 095300 | 42800412000 | 202500 | 203000 | 203500 | 202500 | 5993 |
| 557 | 20230724 | 095200 | 41583920000 | 203000 | 203000 | 203500 | 203000 | 1802 |
| 558 | 20230724 | 095100 | 41217981500 | 203000 | 203000 | 203500 | 203000 | 1084 |
| 559 | 20230724 | 095000 | 40997693000 | 203000 | 203500 | 204000 | 203000 | 5214 |
| 560 | 20230724 | 094900 | 39936685500 | 203500 | 203500 | 204000 | 203500 | 1208 |
| 561 | 20230724 | 094800 | 39690809500 | 204000 | 203500 | 204000 | 203500 | 1101 |
| 562 | 20230724 | 094700 | 39466507500 | 203500 | 203500 | 204000 | 203500 | 2326 |
| 563 | 20230724 | 094600 | 38992906500 | 204000 | 203500 | 204000 | 203500 | 1028 |
| 564 | 20230724 | 094500 | 38783474000 | 203500 | 204000 | 204000 | 203500 | 1732 |
| 565 | 20230724 | 094400 | 38430341000 | 204000 | 203500 | 204000 | 203500 | 606 |
| 566 | 20230724 | 094300 | 38306874500 | 203500 | 204000 | 204000 | 203500 | 1642 |
| 567 | 20230724 | 094200 | 37972430000 | 203500 | 203500 | 204000 | 203500 | 657 |
| 568 | 20230724 | 094100 | 37838539000 | 204000 | 203500 | 204000 | 203500 | 558 |
| 569 | 20230724 | 094000 | 37724831000 | 204000 | 203500 | 204000 | 203500 | 760 |
| 570 | 20230724 | 093900 | 37569926500 | 204000 | 204000 | 204500 | 203500 | 2990 |
| 571 | 20230724 | 093800 | 36960492000 | 204000 | 204500 | 204500 | 204000 | 1050 |
| 572 | 20230724 | 093700 | 36746171000 | 204000 | 204000 | 204500 | 203500 | 3507 |
| 573 | 20230724 | 093600 | 36030518000 | 204000 | 203500 | 204000 | 203500 | 586 |
| 574 | 20230724 | 093500 | 35911121000 | 203500 | 204000 | 204500 | 203500 | 4049 |
| 575 | 20230724 | 093400 | 35085126000 | 204500 | 204000 | 204500 | 204000 | 1027 |
| 576 | 20230724 | 093300 | 34875325500 | 204000 | 205000 | 205500 | 204000 | 4940 |
| 577 | 20230724 | 093200 | 33863950000 | 205000 | 204500 | 205500 | 204500 | 5851 |
| 578 | 20230724 | 093100 | 32664616500 | 204500 | 205000 | 205000 | 204500 | 4345 |
| 579 | 20230724 | 093000 | 31775921500 | 204500 | 204000 | 205000 | 204000 | 1815 |
| 580 | 20230724 | 092900 | 31404632000 | 204000 | 204500 | 205000 | 204000 | 3465 |
| 581 | 20230724 | 092800 | 30696235000 | 204500 | 204500 | 205000 | 204500 | 2691 |
| 582 | 20230724 | 092700 | 30145652000 | 204500 | 205000 | 205000 | 204500 | 573 |
| 583 | 20230724 | 092600 | 30028289000 | 204500 | 204500 | 205000 | 204500 | 1376 |
| 584 | 20230724 | 092500 | 29746672500 | 205000 | 204000 | 205000 | 204000 | 4260 |
| 585 | 20230724 | 092400 | 28875631500 | 204000 | 204500 | 204500 | 204000 | 936 |
| 586 | 20230724 | 092300 | 28684529000 | 204500 | 204500 | 205000 | 204000 | 3085 |
| 587 | 20230724 | 092200 | 28053619500 | 204500 | 205000 | 205000 | 204500 | 1309 |
| 588 | 20230724 | 092100 | 27785654500 | 204500 | 204500 | 205000 | 204500 | 3800 |
| 589 | 20230724 | 092000 | 27008335500 | 204500 | 205000 | 205000 | 204500 | 1659 |
| 590 | 20230724 | 091900 | 26668552000 | 205000 | 205000 | 205000 | 204500 | 2694 |
| 591 | 20230724 | 091800 | 26116424000 | 205000 | 204500 | 205000 | 204500 | 6154 |
| 592 | 20230724 | 091700 | 24855055000 | 204500 | 203000 | 205000 | 203000 | 13128 |
| 593 | 20230724 | 091600 | 22178273000 | 203000 | 203000 | 203500 | 203000 | 6126 |
| 594 | 20230724 | 091500 | 20934408500 | 203500 | 203500 | 204000 | 203000 | 7301 |
| 595 | 20230724 | 091400 | 19449526500 | 203500 | 203500 | 204000 | 203500 | 4947 |
| 596 | 20230724 | 091300 | 18442548500 | 204000 | 204000 | 204000 | 203500 | 2255 |
| 597 | 20230724 | 091200 | 17983263500 | 203500 | 203500 | 204000 | 203500 | 5432 |
| 598 | 20230724 | 091100 | 16875817000 | 203500 | 203500 | 204000 | 203500 | 3430 |
| 599 | 20230724 | 091000 | 16177174000 | 203500 | 204000 | 204000 | 203500 | 5011 |
| 600 | 20230724 | 090900 | 15157106000 | 204000 | 204500 | 204500 | 204000 | 16886 |
| 601 | 20230724 | 090800 | 11710010500 | 204500 | 204500 | 205000 | 204500 | 1737 |
| 602 | 20230724 | 090700 | 11354522500 | 204500 | 204500 | 205000 | 204500 | 1627 |
| 603 | 20230724 | 090600 | 11021448500 | 204500 | 205000 | 205000 | 204500 | 3510 |
| 604 | 20230724 | 090500 | 10303182500 | 204500 | 205000 | 205000 | 204500 | 3168 |
| 605 | 20230724 | 090400 | 9654283500 | 204500 | 205000 | 205500 | 204500 | 3878 |
| 606 | 20230724 | 090300 | 8859333500 | 205500 | 205000 | 205500 | 204500 | 3685 |
| 607 | 20230724 | 090200 | 8103705000 | 205000 | 205000 | 205500 | 204500 | 6784 |
| 608 | 20230724 | 090100 | 6712908000 | 205000 | 205500 | 206000 | 204500 | 17071 |
| 609 | 20230724 | 090000 | 3213258500 | 205500 | 205500 | 206500 | 205000 | 15452 |