36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 3 | 20230727 | 190800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 4 | 20230727 | 190700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 5 | 20230727 | 190600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 6 | 20230727 | 190500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 7 | 20230727 | 190400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 8 | 20230727 | 190300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 9 | 20230727 | 190200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 10 | 20230727 | 190100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 11 | 20230727 | 190000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 12 | 20230727 | 185900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 13 | 20230727 | 185800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 14 | 20230727 | 185700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 15 | 20230727 | 185600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 16 | 20230727 | 185500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 17 | 20230727 | 185400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 18 | 20230727 | 185300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 19 | 20230727 | 185200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 20 | 20230727 | 185100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 21 | 20230727 | 185000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 22 | 20230727 | 184900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 23 | 20230727 | 184800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 24 | 20230727 | 184700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 25 | 20230727 | 184600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 26 | 20230727 | 184500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 27 | 20230727 | 184400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 28 | 20230727 | 184300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 29 | 20230727 | 184200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 30 | 20230727 | 184100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 31 | 20230727 | 184000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 32 | 20230727 | 183900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 33 | 20230727 | 183800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 34 | 20230727 | 183700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 35 | 20230727 | 183600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 36 | 20230727 | 183500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 37 | 20230727 | 183400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 38 | 20230727 | 183300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 39 | 20230727 | 183200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 40 | 20230727 | 183100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 41 | 20230727 | 183000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 42 | 20230727 | 182900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 43 | 20230727 | 182800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 44 | 20230727 | 182700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 45 | 20230727 | 182600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 46 | 20230727 | 182500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 47 | 20230727 | 182400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 48 | 20230727 | 182300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 49 | 20230727 | 182200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 50 | 20230727 | 182100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 51 | 20230727 | 182000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 52 | 20230727 | 181900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 53 | 20230727 | 181800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 54 | 20230727 | 181700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 55 | 20230727 | 181600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 56 | 20230727 | 181500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 57 | 20230727 | 181400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 58 | 20230727 | 181300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 59 | 20230727 | 181200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 60 | 20230727 | 181100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 61 | 20230727 | 181000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 62 | 20230727 | 180900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 63 | 20230727 | 180800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 64 | 20230727 | 180700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 65 | 20230727 | 180600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 66 | 20230727 | 180500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 67 | 20230727 | 180400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 68 | 20230727 | 180300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 69 | 20230727 | 180200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 70 | 20230727 | 180100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 71 | 20230727 | 180000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 72 | 20230727 | 175900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 73 | 20230727 | 175800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 74 | 20230727 | 175700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 75 | 20230727 | 175600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 76 | 20230727 | 175500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 77 | 20230727 | 175400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 78 | 20230727 | 175300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 79 | 20230727 | 175200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 80 | 20230727 | 175100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 81 | 20230727 | 175000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 82 | 20230727 | 174900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 83 | 20230727 | 174800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 84 | 20230727 | 174700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 85 | 20230727 | 174600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 86 | 20230727 | 174500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 87 | 20230727 | 174400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 88 | 20230727 | 174300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 89 | 20230727 | 174200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 90 | 20230727 | 174100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 91 | 20230727 | 174000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 92 | 20230727 | 173900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 93 | 20230727 | 173800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 94 | 20230727 | 173700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 95 | 20230727 | 173600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 96 | 20230727 | 173500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 97 | 20230727 | 173400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 98 | 20230727 | 173300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 99 | 20230727 | 173200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 100 | 20230727 | 173100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 101 | 20230727 | 173000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 102 | 20230727 | 172900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 103 | 20230727 | 172800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 104 | 20230727 | 172700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 105 | 20230727 | 172600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 106 | 20230727 | 172500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 107 | 20230727 | 172400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 108 | 20230727 | 172300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 109 | 20230727 | 172200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 110 | 20230727 | 172100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 111 | 20230727 | 172000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 112 | 20230727 | 171900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 113 | 20230727 | 171800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 114 | 20230727 | 171700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 115 | 20230727 | 171600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 116 | 20230727 | 171500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 117 | 20230727 | 171400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 118 | 20230727 | 171300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 119 | 20230727 | 171200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 120 | 20230727 | 171100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 121 | 20230727 | 171000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 122 | 20230727 | 170900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 123 | 20230727 | 170800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 124 | 20230727 | 170700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 125 | 20230727 | 170600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 126 | 20230727 | 170500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 127 | 20230727 | 170400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 128 | 20230727 | 170300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 129 | 20230727 | 170200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 130 | 20230727 | 170100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 131 | 20230727 | 170000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 132 | 20230727 | 165900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 133 | 20230727 | 165800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 134 | 20230727 | 165700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 135 | 20230727 | 165600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 136 | 20230727 | 165500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 137 | 20230727 | 165400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 138 | 20230727 | 165300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 139 | 20230727 | 165200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 140 | 20230727 | 165100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 141 | 20230727 | 165000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 142 | 20230727 | 164900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 143 | 20230727 | 164800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 144 | 20230727 | 164700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 145 | 20230727 | 164600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 146 | 20230727 | 164500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 147 | 20230727 | 164400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 148 | 20230727 | 164300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 149 | 20230727 | 164200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 150 | 20230727 | 164100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 151 | 20230727 | 164000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 152 | 20230727 | 163900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 153 | 20230727 | 163800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 154 | 20230727 | 163700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 155 | 20230727 | 163600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 156 | 20230727 | 163500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 157 | 20230727 | 163400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 158 | 20230727 | 163300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 159 | 20230727 | 163200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 160 | 20230727 | 163100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 161 | 20230727 | 163000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 162 | 20230727 | 162900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 163 | 20230727 | 162800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 164 | 20230727 | 162700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 165 | 20230727 | 162600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 166 | 20230727 | 162500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 167 | 20230727 | 162400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 168 | 20230727 | 162300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 169 | 20230727 | 162200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 170 | 20230727 | 162100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 171 | 20230727 | 162000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 172 | 20230727 | 161900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 173 | 20230727 | 161800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 174 | 20230727 | 161700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 175 | 20230727 | 161600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 176 | 20230727 | 161500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 177 | 20230727 | 161400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 178 | 20230727 | 161300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 179 | 20230727 | 161200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 180 | 20230727 | 161100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 181 | 20230727 | 161000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 182 | 20230727 | 160900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 183 | 20230727 | 160800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 184 | 20230727 | 160700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 185 | 20230727 | 160600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20230727 | 160500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20230727 | 160400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20230727 | 160300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20230727 | 160200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 190 | 20230727 | 160100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 191 | 20230727 | 160000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 192 | 20230727 | 155900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 193 | 20230727 | 155800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20230727 | 155700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20230727 | 155600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 196 | 20230727 | 155500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 197 | 20230727 | 155400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 198 | 20230727 | 155300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 199 | 20230727 | 155200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 200 | 20230727 | 155100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 201 | 20230727 | 155000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 202 | 20230727 | 154900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 203 | 20230727 | 154800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 204 | 20230727 | 154700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 205 | 20230727 | 154600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 206 | 20230727 | 154500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 207 | 20230727 | 154400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 208 | 20230727 | 154300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 209 | 20230727 | 154200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 210 | 20230727 | 154100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 211 | 20230727 | 154000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 212 | 20230727 | 153900 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 213 | 20230727 | 153800 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 214 | 20230727 | 153700 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 215 | 20230727 | 153600 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 216 | 20230727 | 153500 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 217 | 20230727 | 153400 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 218 | 20230727 | 153300 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 219 | 20230727 | 153200 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 220 | 20230727 | 153100 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 221 | 20230727 | 153000 | 293784405000 | 211500 | 211500 | 211500 | 211500 | 61369 |
| 222 | 20230727 | 152900 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 223 | 20230727 | 152800 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 224 | 20230727 | 152700 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 225 | 20230727 | 152600 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 226 | 20230727 | 152500 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 227 | 20230727 | 152400 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 228 | 20230727 | 152300 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 229 | 20230727 | 152200 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 230 | 20230727 | 152100 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 231 | 20230727 | 152000 | 280804861500 | 211500 | 211500 | 211500 | 211500 | 0 |
| 232 | 20230727 | 151900 | 280804861500 | 211500 | 211500 | 212000 | 211000 | 3627 |
| 233 | 20230727 | 151800 | 280038113000 | 212000 | 212000 | 212000 | 211500 | 1732 |
| 234 | 20230727 | 151700 | 279671568000 | 212000 | 212000 | 212000 | 211500 | 5155 |
| 235 | 20230727 | 151600 | 278580597000 | 212000 | 212000 | 212000 | 211500 | 5736 |
| 236 | 20230727 | 151500 | 277365156500 | 211500 | 211500 | 212000 | 211000 | 6686 |
| 237 | 20230727 | 151400 | 275950239500 | 211000 | 211500 | 211500 | 211000 | 5336 |
| 238 | 20230727 | 151300 | 274821999000 | 211500 | 211500 | 211500 | 211000 | 3510 |
| 239 | 20230727 | 151200 | 274079833500 | 211000 | 211500 | 211500 | 211000 | 7827 |
| 240 | 20230727 | 151100 | 272426814500 | 211000 | 211500 | 211500 | 211000 | 6480 |
| 241 | 20230727 | 151000 | 271057184500 | 211500 | 211500 | 211500 | 211000 | 5300 |
| 242 | 20230727 | 150900 | 269936548500 | 211500 | 211000 | 211500 | 211000 | 5692 |
| 243 | 20230727 | 150800 | 268733214000 | 211500 | 211000 | 211500 | 210500 | 16406 |
| 244 | 20230727 | 150700 | 265270321000 | 211000 | 210500 | 211000 | 210500 | 3291 |
| 245 | 20230727 | 150600 | 264576151500 | 211000 | 211000 | 211000 | 210000 | 6209 |
| 246 | 20230727 | 150500 | 263268261000 | 211000 | 211000 | 211000 | 210500 | 2876 |
| 247 | 20230727 | 150400 | 262662226500 | 210500 | 210500 | 211000 | 210500 | 3847 |
| 248 | 20230727 | 150300 | 261851789500 | 210500 | 210500 | 211000 | 210000 | 8728 |
| 249 | 20230727 | 150200 | 260014359500 | 210000 | 211000 | 211000 | 210000 | 6740 |
| 250 | 20230727 | 150100 | 258595112000 | 211000 | 210500 | 211000 | 210500 | 3123 |
| 251 | 20230727 | 150000 | 257936630000 | 210500 | 211000 | 211000 | 210500 | 2945 |
| 252 | 20230727 | 145900 | 257315394000 | 211000 | 211000 | 211000 | 210500 | 2578 |
| 253 | 20230727 | 145800 | 256772117000 | 211000 | 211000 | 211000 | 210500 | 3258 |
| 254 | 20230727 | 145700 | 256084969500 | 210500 | 211000 | 211000 | 210500 | 3392 |
| 255 | 20230727 | 145600 | 255370261500 | 210500 | 211000 | 211000 | 210500 | 4512 |
| 256 | 20230727 | 145500 | 254419659000 | 210500 | 211000 | 211000 | 210500 | 4817 |
| 257 | 20230727 | 145400 | 253404949500 | 211000 | 210500 | 211000 | 210500 | 2213 |
| 258 | 20230727 | 145300 | 252938538500 | 210500 | 210500 | 211000 | 210500 | 4820 |
| 259 | 20230727 | 145200 | 251922898500 | 211000 | 211000 | 211000 | 210500 | 2647 |
| 260 | 20230727 | 145100 | 251365010500 | 210500 | 210000 | 211000 | 210000 | 15943 |
| 261 | 20230727 | 145000 | 248008890000 | 210500 | 210500 | 210500 | 210000 | 2532 |
| 262 | 20230727 | 144900 | 247476444500 | 210000 | 210000 | 210500 | 210000 | 2172 |
| 263 | 20230727 | 144800 | 247019479000 | 210000 | 210500 | 210500 | 210000 | 3089 |
| 264 | 20230727 | 144700 | 246369600500 | 210000 | 210000 | 210500 | 210000 | 1739 |
| 265 | 20230727 | 144600 | 246003730000 | 210000 | 210500 | 210500 | 210000 | 2650 |
| 266 | 20230727 | 144500 | 245446266000 | 210000 | 210000 | 210500 | 210000 | 2364 |
| 267 | 20230727 | 144400 | 244949194500 | 210500 | 210500 | 210500 | 210000 | 1942 |
| 268 | 20230727 | 144300 | 244540849500 | 210000 | 210500 | 210500 | 210000 | 1899 |
| 269 | 20230727 | 144200 | 244141517500 | 210500 | 210500 | 210500 | 210000 | 2546 |
| 270 | 20230727 | 144100 | 243605841000 | 210500 | 210500 | 210500 | 210000 | 1963 |
| 271 | 20230727 | 144000 | 243192869000 | 210500 | 210000 | 210500 | 210000 | 2148 |
| 272 | 20230727 | 143900 | 242741005000 | 210500 | 210500 | 210500 | 210000 | 2208 |
| 273 | 20230727 | 143800 | 242276608500 | 210000 | 210500 | 210500 | 210000 | 2838 |
| 274 | 20230727 | 143700 | 241679952500 | 210500 | 210500 | 210500 | 210000 | 3072 |
| 275 | 20230727 | 143600 | 241034411500 | 210000 | 210000 | 210500 | 210000 | 3610 |
| 276 | 20230727 | 143500 | 240275408500 | 210000 | 211000 | 211000 | 210000 | 10007 |
| 277 | 20230727 | 143400 | 238168522500 | 211000 | 211000 | 211000 | 210500 | 2315 |
| 278 | 20230727 | 143300 | 237680161500 | 211000 | 211000 | 211000 | 210500 | 2317 |
| 279 | 20230727 | 143200 | 237191419000 | 211000 | 211000 | 211000 | 210500 | 2854 |
| 280 | 20230727 | 143100 | 236589470500 | 211000 | 211000 | 211000 | 210500 | 2475 |
| 281 | 20230727 | 143000 | 236067558000 | 210500 | 211000 | 211000 | 210500 | 2698 |
| 282 | 20230727 | 142900 | 235498562500 | 211000 | 211000 | 211000 | 210500 | 2803 |
| 283 | 20230727 | 142800 | 234907406500 | 211000 | 211000 | 211000 | 210500 | 3220 |
| 284 | 20230727 | 142700 | 234228276000 | 210500 | 210500 | 211000 | 210000 | 4863 |
| 285 | 20230727 | 142600 | 233204047500 | 210500 | 211000 | 211000 | 210000 | 8577 |
| 286 | 20230727 | 142500 | 231398104500 | 210500 | 210500 | 211000 | 210000 | 5800 |
| 287 | 20230727 | 142400 | 230176832500 | 210500 | 210500 | 211000 | 210000 | 2672 |
| 288 | 20230727 | 142300 | 229614412500 | 210500 | 210500 | 211000 | 210000 | 15652 |
| 289 | 20230727 | 142200 | 226319964000 | 210000 | 210500 | 210500 | 210000 | 4801 |
| 290 | 20230727 | 142100 | 225309598000 | 210500 | 210500 | 210500 | 210000 | 3827 |
| 291 | 20230727 | 142000 | 224504162500 | 210500 | 209500 | 210500 | 209500 | 35182 |
| 292 | 20230727 | 141900 | 217114717500 | 209500 | 209500 | 210000 | 209500 | 1898 |
| 293 | 20230727 | 141800 | 216716366500 | 209500 | 209500 | 210000 | 209500 | 1670 |
| 294 | 20230727 | 141700 | 216365806000 | 210000 | 210000 | 210000 | 209500 | 2403 |
| 295 | 20230727 | 141600 | 215861351500 | 210000 | 210000 | 210000 | 209500 | 2823 |
| 296 | 20230727 | 141500 | 215268669500 | 210000 | 210000 | 210000 | 209500 | 5730 |
| 297 | 20230727 | 141400 | 214065478000 | 209500 | 210000 | 210000 | 209500 | 1770 |
| 298 | 20230727 | 141300 | 213693999000 | 210000 | 210000 | 210000 | 209500 | 4761 |
| 299 | 20230727 | 141200 | 212694453500 | 210000 | 209000 | 210000 | 209000 | 5651 |
| 300 | 20230727 | 141100 | 211509888500 | 209500 | 209500 | 209500 | 209000 | 1262 |
| 301 | 20230727 | 141000 | 211245553500 | 209000 | 209000 | 209500 | 209000 | 1383 |
| 302 | 20230727 | 140900 | 210955893500 | 209000 | 209500 | 209500 | 209000 | 2748 |
| 303 | 20230727 | 140800 | 210380249500 | 209500 | 209000 | 209500 | 208500 | 4581 |
| 304 | 20230727 | 140700 | 209422582500 | 209000 | 209000 | 209000 | 208500 | 1060 |
| 305 | 20230727 | 140600 | 209201151500 | 209000 | 209000 | 209000 | 208500 | 2143 |
| 306 | 20230727 | 140500 | 208753861000 | 208500 | 209500 | 209500 | 208500 | 2695 |
| 307 | 20230727 | 140400 | 208190634000 | 209500 | 209500 | 209500 | 209000 | 4393 |
| 308 | 20230727 | 140300 | 207272028000 | 209500 | 209500 | 209500 | 209000 | 1782 |
| 309 | 20230727 | 140200 | 206898917500 | 209500 | 209500 | 209500 | 209000 | 1394 |
| 310 | 20230727 | 140100 | 206606914000 | 209500 | 209500 | 209500 | 209000 | 1275 |
| 311 | 20230727 | 140000 | 206339959000 | 209500 | 209000 | 209500 | 209000 | 1898 |
| 312 | 20230727 | 135900 | 205942441500 | 209500 | 209500 | 209500 | 208500 | 2154 |
| 313 | 20230727 | 135800 | 205491350000 | 209000 | 209500 | 209500 | 208500 | 2518 |
| 314 | 20230727 | 135700 | 204964622000 | 209500 | 209000 | 209500 | 208500 | 3508 |
| 315 | 20230727 | 135600 | 204231636000 | 209000 | 209000 | 209000 | 208500 | 1742 |
| 316 | 20230727 | 135500 | 203867754500 | 208500 | 209000 | 209000 | 208500 | 2211 |
| 317 | 20230727 | 135400 | 203406004500 | 208500 | 209000 | 209000 | 208500 | 1558 |
| 318 | 20230727 | 135300 | 203080603500 | 208500 | 209000 | 209500 | 208500 | 3786 |
| 319 | 20230727 | 135200 | 202289316000 | 209500 | 209500 | 209500 | 209000 | 3566 |
| 320 | 20230727 | 135100 | 201543382500 | 209500 | 209500 | 209500 | 209000 | 1648 |
| 321 | 20230727 | 135000 | 201198623500 | 209500 | 209000 | 209500 | 209000 | 1545 |
| 322 | 20230727 | 134900 | 200875338000 | 209000 | 209500 | 209500 | 209000 | 1243 |
| 323 | 20230727 | 134800 | 200615215000 | 209000 | 209000 | 209500 | 209000 | 2454 |
| 324 | 20230727 | 134700 | 200101169000 | 209000 | 209500 | 209500 | 209000 | 1181 |
| 325 | 20230727 | 134600 | 199853900000 | 209500 | 209500 | 209500 | 209000 | 2872 |
| 326 | 20230727 | 134500 | 199252443500 | 209500 | 209500 | 209500 | 209000 | 3198 |
| 327 | 20230727 | 134400 | 198582641000 | 209000 | 209500 | 209500 | 209000 | 1479 |
| 328 | 20230727 | 134300 | 198272917500 | 209500 | 209500 | 209500 | 209000 | 821 |
| 329 | 20230727 | 134200 | 198101052500 | 209000 | 209500 | 209500 | 209000 | 1786 |
| 330 | 20230727 | 134100 | 197727170000 | 209500 | 209500 | 209500 | 209000 | 1878 |
| 331 | 20230727 | 134000 | 197333909500 | 209000 | 209000 | 209500 | 209000 | 783 |
| 332 | 20230727 | 133900 | 197169985000 | 209000 | 209500 | 209500 | 209000 | 963 |
| 333 | 20230727 | 133800 | 196968356000 | 209500 | 209500 | 209500 | 209000 | 2939 |
| 334 | 20230727 | 133700 | 196352846000 | 209500 | 209500 | 209500 | 209000 | 2014 |
| 335 | 20230727 | 133600 | 195931595000 | 209500 | 209000 | 209500 | 209000 | 808 |
| 336 | 20230727 | 133500 | 195762476000 | 209500 | 209500 | 209500 | 209000 | 2708 |
| 337 | 20230727 | 133400 | 195195500500 | 209500 | 209500 | 209500 | 209000 | 1056 |
| 338 | 20230727 | 133300 | 194974487500 | 209000 | 209500 | 209500 | 209000 | 807 |
| 339 | 20230727 | 133200 | 194805608000 | 209000 | 209500 | 209500 | 209000 | 2283 |
| 340 | 20230727 | 133100 | 194327390500 | 209000 | 209500 | 209500 | 209000 | 1327 |
| 341 | 20230727 | 133000 | 194049504500 | 209500 | 209000 | 209500 | 209000 | 1061 |
| 342 | 20230727 | 132900 | 193827537000 | 209000 | 209500 | 209500 | 209000 | 1527 |
| 343 | 20230727 | 132800 | 193508152500 | 209500 | 209000 | 209500 | 208500 | 6336 |
| 344 | 20230727 | 132700 | 192182365000 | 209000 | 209000 | 209000 | 208500 | 1267 |
| 345 | 20230727 | 132600 | 191917852000 | 209000 | 209000 | 209000 | 208500 | 3126 |
| 346 | 20230727 | 132500 | 191264698000 | 209000 | 209500 | 209500 | 208500 | 3051 |
| 347 | 20230727 | 132400 | 190626687000 | 209500 | 209000 | 209500 | 209000 | 2831 |
| 348 | 20230727 | 132300 | 190034731000 | 209000 | 209000 | 209500 | 209000 | 1232 |
| 349 | 20230727 | 132200 | 189777015000 | 209500 | 209500 | 209500 | 209000 | 1825 |
| 350 | 20230727 | 132100 | 189394959000 | 209500 | 209000 | 209500 | 209000 | 1714 |
| 351 | 20230727 | 132000 | 189036520000 | 209000 | 209000 | 209500 | 209000 | 4137 |
| 352 | 20230727 | 131900 | 188171588000 | 209000 | 209500 | 209500 | 209000 | 1319 |
| 353 | 20230727 | 131800 | 187895602500 | 209500 | 209500 | 209500 | 209000 | 2440 |
| 354 | 20230727 | 131700 | 187384909500 | 209500 | 209500 | 210000 | 209500 | 7572 |
| 355 | 20230727 | 131600 | 185798305500 | 209500 | 210000 | 210000 | 209500 | 3059 |
| 356 | 20230727 | 131500 | 185156869000 | 210000 | 209500 | 210000 | 209500 | 2488 |
| 357 | 20230727 | 131400 | 184634769000 | 209500 | 209500 | 210000 | 209500 | 2801 |
| 358 | 20230727 | 131300 | 184046904000 | 210000 | 209500 | 210000 | 209500 | 1674 |
| 359 | 20230727 | 131200 | 183695707500 | 210000 | 209500 | 210000 | 209500 | 3961 |
| 360 | 20230727 | 131100 | 182864216500 | 210000 | 210000 | 210000 | 209500 | 4067 |
| 361 | 20230727 | 131000 | 182010426500 | 209500 | 209500 | 210000 | 209500 | 3214 |
| 362 | 20230727 | 130900 | 181335827000 | 209500 | 209500 | 210000 | 209500 | 2206 |
| 363 | 20230727 | 130800 | 180873001500 | 209500 | 209500 | 210000 | 209500 | 3543 |
| 364 | 20230727 | 130700 | 180129724000 | 209500 | 210000 | 210000 | 209500 | 2361 |
| 365 | 20230727 | 130600 | 179634461000 | 210000 | 210000 | 210000 | 209500 | 1746 |
| 366 | 20230727 | 130500 | 179268334000 | 209500 | 210000 | 210000 | 209500 | 4994 |
| 367 | 20230727 | 130400 | 178220926500 | 209500 | 210000 | 210000 | 209500 | 2453 |
| 368 | 20230727 | 130300 | 177706151500 | 210000 | 209000 | 210000 | 209000 | 9810 |
| 369 | 20230727 | 130200 | 175650875000 | 209500 | 209500 | 209500 | 209000 | 1919 |
| 370 | 20230727 | 130100 | 175249146000 | 209500 | 209000 | 209500 | 209000 | 1042 |
| 371 | 20230727 | 130000 | 175031063000 | 209000 | 209000 | 209500 | 209000 | 3304 |
| 372 | 20230727 | 125900 | 174339851000 | 209500 | 209500 | 210000 | 209000 | 8637 |
| 373 | 20230727 | 125800 | 172529689500 | 209500 | 210000 | 210000 | 209500 | 7827 |
| 374 | 20230727 | 125700 | 170887437500 | 210000 | 210000 | 210000 | 209500 | 5792 |
| 375 | 20230727 | 125600 | 169673618000 | 209500 | 209500 | 210000 | 209500 | 2995 |
| 376 | 20230727 | 125500 | 169045130000 | 209500 | 209500 | 210000 | 209500 | 2046 |
| 377 | 20230727 | 125400 | 168615855000 | 209500 | 210000 | 210000 | 209500 | 6575 |
| 378 | 20230727 | 125300 | 167235419000 | 210000 | 209500 | 210000 | 209500 | 2687 |
| 379 | 20230727 | 125200 | 166671734000 | 209500 | 210000 | 210000 | 209500 | 4069 |
| 380 | 20230727 | 125100 | 165818568000 | 209500 | 209000 | 210000 | 209000 | 8973 |
| 381 | 20230727 | 125000 | 163938194500 | 209500 | 209000 | 209500 | 209000 | 8478 |
| 382 | 20230727 | 124900 | 162162172000 | 209500 | 209000 | 209500 | 209000 | 4003 |
| 383 | 20230727 | 124800 | 161323854000 | 209500 | 209500 | 209500 | 209000 | 5562 |
| 384 | 20230727 | 124700 | 160158841500 | 209500 | 209000 | 209500 | 208500 | 26141 |
| 385 | 20230727 | 124600 | 154692989500 | 209000 | 208500 | 209000 | 208500 | 2317 |
| 386 | 20230727 | 124500 | 154208972000 | 209000 | 208500 | 209000 | 208500 | 1006 |
| 387 | 20230727 | 124400 | 153998831500 | 208500 | 209000 | 209000 | 208500 | 983 |
| 388 | 20230727 | 124300 | 153793619000 | 208500 | 209000 | 209000 | 208500 | 1921 |
| 389 | 20230727 | 124200 | 153392535000 | 209000 | 209000 | 209000 | 208500 | 2009 |
| 390 | 20230727 | 124100 | 152972862500 | 209000 | 209000 | 209000 | 208000 | 10102 |
| 391 | 20230727 | 124000 | 150865076000 | 208500 | 208500 | 209000 | 208500 | 2810 |
| 392 | 20230727 | 123900 | 150277920500 | 209000 | 209000 | 209000 | 208500 | 5541 |
| 393 | 20230727 | 123800 | 149120037500 | 209000 | 208500 | 209000 | 208000 | 11884 |
| 394 | 20230727 | 123700 | 146642296500 | 208500 | 208500 | 208500 | 208000 | 2667 |
| 395 | 20230727 | 123600 | 146086489000 | 208500 | 207500 | 208500 | 207500 | 15416 |
| 396 | 20230727 | 123500 | 142879218000 | 208000 | 208000 | 208000 | 207500 | 4137 |
| 397 | 20230727 | 123400 | 142018894000 | 208000 | 208000 | 208000 | 207500 | 1259 |
| 398 | 20230727 | 123300 | 141757087500 | 208000 | 208000 | 208000 | 207500 | 1897 |
| 399 | 20230727 | 123200 | 141362611500 | 208000 | 208000 | 208000 | 207500 | 2911 |
| 400 | 20230727 | 123100 | 140757200000 | 208000 | 207500 | 208000 | 207000 | 11416 |
| 401 | 20230727 | 123000 | 138387946500 | 207500 | 207000 | 207500 | 207000 | 1337 |
| 402 | 20230727 | 122900 | 138110555000 | 207500 | 207500 | 207500 | 207000 | 4724 |
| 403 | 20230727 | 122800 | 137130360000 | 207500 | 207500 | 207500 | 207000 | 1280 |
| 404 | 20230727 | 122700 | 136864884000 | 207500 | 207500 | 207500 | 207000 | 674 |
| 405 | 20230727 | 122600 | 136725150000 | 207500 | 207000 | 207500 | 207000 | 1123 |
| 406 | 20230727 | 122500 | 136492247000 | 207500 | 207000 | 207500 | 207000 | 1221 |
| 407 | 20230727 | 122400 | 136239067500 | 207500 | 207000 | 207500 | 207000 | 1005 |
| 408 | 20230727 | 122300 | 136030712500 | 207000 | 207500 | 207500 | 207000 | 1500 |
| 409 | 20230727 | 122200 | 135719632000 | 207500 | 207000 | 207500 | 207000 | 1265 |
| 410 | 20230727 | 122100 | 135457219000 | 207500 | 207500 | 207500 | 207000 | 3388 |
| 411 | 20230727 | 122000 | 134755511500 | 207000 | 206500 | 207500 | 206500 | 11582 |
| 412 | 20230727 | 121900 | 132358025000 | 207000 | 206500 | 207000 | 206500 | 3026 |
| 413 | 20230727 | 121800 | 131731762000 | 207000 | 206500 | 207000 | 206500 | 879 |
| 414 | 20230727 | 121700 | 131550031500 | 206500 | 206500 | 207000 | 206500 | 6874 |
| 415 | 20230727 | 121600 | 130130331000 | 207000 | 207000 | 207000 | 206500 | 1583 |
| 416 | 20230727 | 121500 | 129802811000 | 207000 | 206500 | 207000 | 206500 | 1972 |
| 417 | 20230727 | 121400 | 129395177000 | 207000 | 207000 | 207000 | 206500 | 6219 |
| 418 | 20230727 | 121300 | 128107897000 | 207000 | 207000 | 207000 | 206500 | 1528 |
| 419 | 20230727 | 121200 | 127792023500 | 207000 | 206500 | 207000 | 206500 | 1432 |
| 420 | 20230727 | 121100 | 127495738500 | 207000 | 206500 | 207000 | 206500 | 1367 |
| 421 | 20230727 | 121000 | 127212964500 | 206500 | 207000 | 207000 | 206500 | 1775 |
| 422 | 20230727 | 120900 | 126845665500 | 207000 | 206500 | 207000 | 206000 | 20629 |
| 423 | 20230727 | 120800 | 122585873000 | 206500 | 206500 | 206500 | 206000 | 1210 |
| 424 | 20230727 | 120700 | 122336166500 | 206000 | 206500 | 206500 | 206000 | 811 |
| 425 | 20230727 | 120600 | 122168901000 | 206000 | 206000 | 206500 | 206000 | 712 |
| 426 | 20230727 | 120500 | 122022017000 | 206500 | 206500 | 206500 | 206000 | 960 |
| 427 | 20230727 | 120400 | 121823878500 | 206000 | 206000 | 206500 | 206000 | 1550 |
| 428 | 20230727 | 120300 | 121504175500 | 206500 | 206500 | 206500 | 206000 | 747 |
| 429 | 20230727 | 120200 | 121350106000 | 206000 | 206500 | 206500 | 206000 | 1188 |
| 430 | 20230727 | 120100 | 121105029000 | 206000 | 206500 | 206500 | 206000 | 1109 |
| 431 | 20230727 | 120000 | 120876372000 | 206500 | 206500 | 206500 | 206000 | 1742 |
| 432 | 20230727 | 115900 | 120517252500 | 206500 | 206500 | 206500 | 206000 | 2033 |
| 433 | 20230727 | 115800 | 120098132500 | 206000 | 206500 | 206500 | 206000 | 1362 |
| 434 | 20230727 | 115700 | 119817077000 | 206500 | 206000 | 206500 | 206000 | 996 |
| 435 | 20230727 | 115600 | 119611634000 | 206000 | 206500 | 206500 | 206000 | 851 |
| 436 | 20230727 | 115500 | 119436000500 | 206500 | 206000 | 206500 | 206000 | 2295 |
| 437 | 20230727 | 115400 | 118962802500 | 206500 | 206500 | 206500 | 206000 | 724 |
| 438 | 20230727 | 115300 | 118813375500 | 206500 | 206500 | 206500 | 206000 | 591 |
| 439 | 20230727 | 115200 | 118691411000 | 206500 | 206000 | 206500 | 206000 | 632 |
| 440 | 20230727 | 115100 | 118560945000 | 206000 | 206500 | 206500 | 206000 | 830 |
| 441 | 20230727 | 115000 | 118389695000 | 206000 | 206000 | 206500 | 205500 | 9737 |
| 442 | 20230727 | 114900 | 116383302500 | 206000 | 206000 | 206000 | 205500 | 764 |
| 443 | 20230727 | 114800 | 116225940500 | 206000 | 206000 | 206000 | 205500 | 741 |
| 444 | 20230727 | 114700 | 116073337500 | 206000 | 206000 | 206000 | 205500 | 1813 |
| 445 | 20230727 | 114600 | 115699941000 | 206000 | 206000 | 206000 | 205500 | 579 |
| 446 | 20230727 | 114500 | 115580732000 | 206000 | 205500 | 206000 | 205500 | 2490 |
| 447 | 20230727 | 114400 | 115067842000 | 206000 | 206000 | 206000 | 205500 | 949 |
| 448 | 20230727 | 114300 | 114872483000 | 206000 | 206000 | 206000 | 205500 | 820 |
| 449 | 20230727 | 114200 | 114703683500 | 205500 | 206000 | 206000 | 205500 | 1985 |
| 450 | 20230727 | 114100 | 114294813000 | 206000 | 206000 | 206000 | 205500 | 1793 |
| 451 | 20230727 | 114000 | 113926148000 | 206000 | 205500 | 206000 | 205500 | 886 |
| 452 | 20230727 | 113900 | 113743812000 | 206000 | 206000 | 206000 | 205500 | 795 |
| 453 | 20230727 | 113800 | 113580083500 | 206000 | 206000 | 206000 | 205500 | 707 |
| 454 | 20230727 | 113700 | 113434545500 | 206000 | 206000 | 206000 | 205500 | 679 |
| 455 | 20230727 | 113600 | 113294723000 | 205500 | 206000 | 206000 | 205500 | 743 |
| 456 | 20230727 | 113500 | 113141727000 | 206000 | 206000 | 206000 | 205500 | 1312 |
| 457 | 20230727 | 113400 | 112871745000 | 206000 | 206000 | 206000 | 205500 | 788 |
| 458 | 20230727 | 113300 | 112709546500 | 206000 | 206000 | 206000 | 205500 | 2212 |
| 459 | 20230727 | 113200 | 112254652000 | 206000 | 206000 | 206000 | 205500 | 479 |
| 460 | 20230727 | 113100 | 112156023000 | 206000 | 206000 | 206000 | 205500 | 900 |
| 461 | 20230727 | 113000 | 111970723000 | 206000 | 205500 | 206000 | 205500 | 609 |
| 462 | 20230727 | 112900 | 111845285500 | 206000 | 206000 | 206000 | 205500 | 550 |
| 463 | 20230727 | 112800 | 111732037500 | 206000 | 206000 | 206000 | 205500 | 786 |
| 464 | 20230727 | 112700 | 111570185000 | 206000 | 206000 | 206000 | 205500 | 1747 |
| 465 | 20230727 | 112600 | 111210370500 | 206000 | 206500 | 206500 | 205500 | 5948 |
| 466 | 20230727 | 112500 | 109985220500 | 206000 | 206000 | 206500 | 206000 | 1131 |
| 467 | 20230727 | 112400 | 109751992000 | 206500 | 205500 | 206500 | 205500 | 5780 |
| 468 | 20230727 | 112300 | 108560605000 | 206000 | 206000 | 206000 | 205500 | 1935 |
| 469 | 20230727 | 112200 | 108162211000 | 206000 | 206000 | 206000 | 205500 | 911 |
| 470 | 20230727 | 112100 | 107974726000 | 206000 | 206000 | 206000 | 205500 | 1155 |
| 471 | 20230727 | 112000 | 107736867500 | 206000 | 206000 | 206500 | 206000 | 5482 |
| 472 | 20230727 | 111900 | 106607269000 | 206500 | 206500 | 206500 | 206000 | 3741 |
| 473 | 20230727 | 111800 | 105834963000 | 206500 | 206500 | 206500 | 206000 | 1435 |
| 474 | 20230727 | 111700 | 105538812000 | 206000 | 206000 | 206500 | 205500 | 7357 |
| 475 | 20230727 | 111600 | 104023248000 | 206000 | 206000 | 206000 | 205500 | 6641 |
| 476 | 20230727 | 111500 | 102655230500 | 206000 | 205500 | 206000 | 205500 | 1138 |
| 477 | 20230727 | 111400 | 102420864500 | 206000 | 206000 | 206000 | 205500 | 735 |
| 478 | 20230727 | 111300 | 102269483500 | 205500 | 205500 | 206000 | 205500 | 659 |
| 479 | 20230727 | 111200 | 102133808000 | 206000 | 205500 | 206000 | 205000 | 4924 |
| 480 | 20230727 | 111100 | 101121841500 | 205000 | 205000 | 205500 | 205000 | 1416 |
| 481 | 20230727 | 111000 | 100831088000 | 205500 | 205500 | 205500 | 205000 | 649 |
| 482 | 20230727 | 110900 | 100697838500 | 205500 | 205500 | 205500 | 205000 | 843 |
| 483 | 20230727 | 110800 | 100524714000 | 205000 | 205500 | 205500 | 205000 | 1147 |
| 484 | 20230727 | 110700 | 100289303000 | 205000 | 205500 | 206000 | 205000 | 6485 |
| 485 | 20230727 | 110600 | 98956556000 | 206000 | 206000 | 206000 | 205500 | 671 |
| 486 | 20230727 | 110500 | 98818422500 | 206000 | 206000 | 206000 | 205500 | 1043 |
| 487 | 20230727 | 110400 | 98603630500 | 206000 | 206000 | 206000 | 205500 | 673 |
| 488 | 20230727 | 110300 | 98465025000 | 206000 | 206000 | 206000 | 205500 | 851 |
| 489 | 20230727 | 110200 | 98289797500 | 205500 | 206000 | 206000 | 205500 | 874 |
| 490 | 20230727 | 110100 | 98109832000 | 206000 | 206500 | 206500 | 205500 | 4858 |
| 491 | 20230727 | 110000 | 97108949000 | 206500 | 206000 | 206500 | 206000 | 1344 |
| 492 | 20230727 | 105900 | 96831655000 | 206500 | 206000 | 206500 | 205500 | 11537 |
| 493 | 20230727 | 105800 | 94454757000 | 205500 | 206000 | 206000 | 205500 | 1911 |
| 494 | 20230727 | 105700 | 94061170000 | 206000 | 205500 | 206000 | 205500 | 800 |
| 495 | 20230727 | 105600 | 93896448000 | 205500 | 206000 | 206000 | 205500 | 1529 |
| 496 | 20230727 | 105500 | 93581608500 | 206000 | 206000 | 206000 | 205500 | 3036 |
| 497 | 20230727 | 105400 | 92956374500 | 205500 | 206000 | 206000 | 205500 | 1025 |
| 498 | 20230727 | 105300 | 92745356000 | 205500 | 205500 | 206000 | 205500 | 2859 |
| 499 | 20230727 | 105200 | 92156610000 | 205500 | 205500 | 206000 | 205500 | 1410 |
| 500 | 20230727 | 105100 | 91866300500 | 206000 | 206000 | 206000 | 205500 | 3203 |
| 501 | 20230727 | 105000 | 91206743000 | 205500 | 205500 | 206000 | 205500 | 821 |
| 502 | 20230727 | 104900 | 91037856000 | 205500 | 205500 | 206000 | 205500 | 717 |
| 503 | 20230727 | 104800 | 90890273000 | 205500 | 205500 | 206000 | 205500 | 1377 |
| 504 | 20230727 | 104700 | 90607053000 | 205500 | 206000 | 206000 | 205500 | 1401 |
| 505 | 20230727 | 104600 | 90318902000 | 206000 | 205500 | 206000 | 205500 | 2200 |
| 506 | 20230727 | 104500 | 89866291000 | 206000 | 206000 | 206000 | 205500 | 851 |
| 507 | 20230727 | 104400 | 89691051500 | 206000 | 206000 | 206000 | 205500 | 721 |
| 508 | 20230727 | 104300 | 89542612500 | 206000 | 205500 | 206000 | 205000 | 3503 |
| 509 | 20230727 | 104200 | 88822635000 | 205000 | 205500 | 205500 | 205000 | 1228 |
| 510 | 20230727 | 104100 | 88570368500 | 205500 | 205500 | 205500 | 205000 | 6183 |
| 511 | 20230727 | 104000 | 87299853000 | 205500 | 205000 | 205500 | 205000 | 1510 |
| 512 | 20230727 | 103900 | 86989611000 | 205500 | 205500 | 205500 | 205000 | 595 |
| 513 | 20230727 | 103800 | 86867397000 | 205000 | 205000 | 205500 | 204500 | 5870 |
| 514 | 20230727 | 103700 | 85663782500 | 205000 | 204500 | 205000 | 204500 | 516 |
| 515 | 20230727 | 103600 | 85558032500 | 205000 | 204500 | 205000 | 204000 | 3454 |
| 516 | 20230727 | 103500 | 84851639500 | 204500 | 205000 | 205000 | 204500 | 2555 |
| 517 | 20230727 | 103400 | 84328721000 | 204500 | 204500 | 205000 | 204500 | 2495 |
| 518 | 20230727 | 103300 | 83818161500 | 204500 | 205000 | 205500 | 204500 | 2815 |
| 519 | 20230727 | 103200 | 83241085000 | 205500 | 205000 | 205500 | 205000 | 597 |
| 520 | 20230727 | 103100 | 83118553000 | 205000 | 205000 | 205500 | 205000 | 1396 |
| 521 | 20230727 | 103000 | 82832083000 | 205000 | 205500 | 205500 | 205000 | 618 |
| 522 | 20230727 | 102900 | 82705163500 | 205500 | 205000 | 205500 | 205000 | 2068 |
| 523 | 20230727 | 102800 | 82281011000 | 205000 | 205000 | 205500 | 205000 | 1718 |
| 524 | 20230727 | 102700 | 81928629500 | 205500 | 204500 | 205500 | 204500 | 5059 |
| 525 | 20230727 | 102600 | 80891669000 | 205000 | 205000 | 205500 | 204500 | 5507 |
| 526 | 20230727 | 102500 | 79762587000 | 205000 | 205500 | 205500 | 205000 | 1361 |
| 527 | 20230727 | 102400 | 79483125500 | 205500 | 205000 | 205500 | 205000 | 1660 |
| 528 | 20230727 | 102300 | 79142173000 | 205000 | 205500 | 205500 | 205000 | 1431 |
| 529 | 20230727 | 102200 | 78848421000 | 205000 | 205000 | 205500 | 205000 | 1249 |
| 530 | 20230727 | 102100 | 78591880500 | 205000 | 205000 | 205500 | 204500 | 6963 |
| 531 | 20230727 | 102000 | 77164434500 | 204500 | 204500 | 205000 | 204500 | 1016 |
| 532 | 20230727 | 101900 | 76956278000 | 204500 | 205000 | 205000 | 204500 | 1098 |
| 533 | 20230727 | 101800 | 76731385500 | 205000 | 204500 | 205000 | 204500 | 848 |
| 534 | 20230727 | 101700 | 76557688000 | 205000 | 204500 | 205000 | 204500 | 1063 |
| 535 | 20230727 | 101600 | 76339873000 | 205000 | 204500 | 205000 | 204500 | 2095 |
| 536 | 20230727 | 101500 | 75911097000 | 204500 | 204500 | 205000 | 204500 | 2301 |
| 537 | 20230727 | 101400 | 75439672500 | 205000 | 205000 | 205000 | 204500 | 1325 |
| 538 | 20230727 | 101300 | 75168236500 | 205000 | 205500 | 205500 | 204500 | 4791 |
| 539 | 20230727 | 101200 | 74186243500 | 205500 | 205500 | 205500 | 205000 | 2117 |
| 540 | 20230727 | 101100 | 73751486000 | 205000 | 205500 | 205500 | 205000 | 1293 |
| 541 | 20230727 | 101000 | 73486094000 | 205000 | 205500 | 206000 | 205000 | 2424 |
| 542 | 20230727 | 100900 | 72987746500 | 206000 | 206500 | 206500 | 205500 | 17501 |
| 543 | 20230727 | 100800 | 69379610500 | 206500 | 206000 | 206500 | 205500 | 9704 |
| 544 | 20230727 | 100700 | 67380423000 | 206000 | 206000 | 206000 | 205500 | 1248 |
| 545 | 20230727 | 100600 | 67123441000 | 206000 | 205000 | 206000 | 204500 | 8065 |
| 546 | 20230727 | 100500 | 65468384000 | 205000 | 205500 | 205500 | 204500 | 4151 |
| 547 | 20230727 | 100400 | 64617459000 | 205500 | 206000 | 206000 | 205000 | 3575 |
| 548 | 20230727 | 100300 | 63882606000 | 206000 | 206000 | 206000 | 205500 | 3163 |
| 549 | 20230727 | 100200 | 63232024000 | 206000 | 205500 | 206000 | 205000 | 5924 |
| 550 | 20230727 | 100100 | 62014007500 | 205500 | 205500 | 206000 | 205000 | 12251 |
| 551 | 20230727 | 100000 | 59497471000 | 206000 | 206000 | 206000 | 205500 | 3297 |
| 552 | 20230727 | 095900 | 58818470500 | 206000 | 206000 | 206000 | 205500 | 4085 |
| 553 | 20230727 | 095800 | 57977465000 | 206000 | 205500 | 206000 | 205500 | 4570 |
| 554 | 20230727 | 095700 | 57036497000 | 205500 | 205000 | 206000 | 204500 | 10361 |
| 555 | 20230727 | 095600 | 54909346000 | 205500 | 204000 | 205500 | 204000 | 27368 |
| 556 | 20230727 | 095500 | 49306154500 | 204000 | 204500 | 204500 | 204000 | 1717 |
| 557 | 20230727 | 095400 | 48955227000 | 204000 | 204500 | 204500 | 204000 | 1576 |
| 558 | 20230727 | 095300 | 48633019500 | 204500 | 204500 | 204500 | 204000 | 2228 |
| 559 | 20230727 | 095200 | 48177722500 | 204500 | 204500 | 204500 | 204000 | 2349 |
| 560 | 20230727 | 095100 | 47697711000 | 204500 | 204000 | 204500 | 204000 | 6044 |
| 561 | 20230727 | 095000 | 46463650500 | 204000 | 204000 | 204000 | 203500 | 3601 |
| 562 | 20230727 | 094900 | 45729161000 | 204000 | 204000 | 204000 | 203500 | 5782 |
| 563 | 20230727 | 094800 | 44550432000 | 204000 | 203000 | 204000 | 203000 | 3080 |
| 564 | 20230727 | 094700 | 43923591000 | 203500 | 203000 | 203500 | 203000 | 2753 |
| 565 | 20230727 | 094600 | 43363572000 | 203500 | 203500 | 203500 | 203000 | 1713 |
| 566 | 20230727 | 094500 | 43015099000 | 203500 | 203500 | 203500 | 203000 | 2539 |
| 567 | 20230727 | 094400 | 42498535500 | 203500 | 204000 | 204000 | 203000 | 3794 |
| 568 | 20230727 | 094300 | 41725938000 | 204000 | 204500 | 204500 | 203500 | 6648 |
| 569 | 20230727 | 094200 | 40369923000 | 204000 | 204000 | 204500 | 203500 | 11704 |
| 570 | 20230727 | 094100 | 37982741500 | 203500 | 203000 | 204000 | 202500 | 15451 |
| 571 | 20230727 | 094000 | 34843369500 | 203000 | 202500 | 203000 | 202000 | 6919 |
| 572 | 20230727 | 093900 | 33441635000 | 202000 | 202000 | 202500 | 201500 | 13511 |
| 573 | 20230727 | 093800 | 30711762500 | 201500 | 202000 | 202000 | 201500 | 1461 |
| 574 | 20230727 | 093700 | 30416718000 | 202000 | 201500 | 202000 | 201500 | 1425 |
| 575 | 20230727 | 093600 | 30129041000 | 201500 | 201500 | 202000 | 201000 | 4400 |
| 576 | 20230727 | 093500 | 29242562500 | 201500 | 201500 | 201500 | 201000 | 1548 |
| 577 | 20230727 | 093400 | 28931006500 | 201500 | 201500 | 201500 | 201000 | 1796 |
| 578 | 20230727 | 093300 | 28569533000 | 201500 | 201500 | 201500 | 201000 | 1624 |
| 579 | 20230727 | 093200 | 28242634500 | 201500 | 201500 | 201500 | 201000 | 916 |
| 580 | 20230727 | 093100 | 28058187500 | 201500 | 201500 | 202000 | 201000 | 2369 |
| 581 | 20230727 | 093000 | 27580781500 | 202000 | 201000 | 202000 | 201000 | 4549 |
| 582 | 20230727 | 092900 | 26663835000 | 201000 | 201500 | 201500 | 201000 | 3704 |
| 583 | 20230727 | 092800 | 25917653000 | 201500 | 201000 | 201500 | 200500 | 1749 |
| 584 | 20230727 | 092700 | 25565972000 | 201000 | 201000 | 201500 | 200500 | 2120 |
| 585 | 20230727 | 092600 | 25139794000 | 201000 | 200500 | 201500 | 200500 | 6907 |
| 586 | 20230727 | 092500 | 23752925500 | 200500 | 200500 | 201000 | 200500 | 1103 |
| 587 | 20230727 | 092400 | 23531409000 | 200500 | 201000 | 201000 | 200500 | 2341 |
| 588 | 20230727 | 092300 | 23061793000 | 201000 | 201000 | 201000 | 200500 | 759 |
| 589 | 20230727 | 092200 | 22909322000 | 201000 | 201000 | 201000 | 200500 | 5476 |
| 590 | 20230727 | 092100 | 21808743500 | 201000 | 201000 | 201000 | 200500 | 2719 |
| 591 | 20230727 | 092000 | 21262387000 | 200500 | 201000 | 201000 | 200000 | 4730 |
| 592 | 20230727 | 091900 | 20313577000 | 201000 | 201500 | 201500 | 201000 | 1936 |
| 593 | 20230727 | 091800 | 19923891500 | 201500 | 201500 | 202000 | 201000 | 5261 |
| 594 | 20230727 | 091700 | 18863721000 | 201500 | 201000 | 201500 | 201000 | 6152 |
| 595 | 20230727 | 091600 | 17624645000 | 201500 | 201000 | 201500 | 200000 | 6920 |
| 596 | 20230727 | 091500 | 16234721500 | 201000 | 200500 | 201000 | 200000 | 7467 |
| 597 | 20230727 | 091400 | 14737609500 | 200500 | 200500 | 200500 | 200000 | 1338 |
| 598 | 20230727 | 091300 | 14469581500 | 200000 | 199600 | 200500 | 199600 | 7164 |
| 599 | 20230727 | 091200 | 13037551400 | 199600 | 199700 | 199800 | 199600 | 1275 |
| 600 | 20230727 | 091100 | 12782918500 | 199700 | 199700 | 199900 | 199600 | 5085 |
| 601 | 20230727 | 091000 | 11767378100 | 199700 | 200000 | 200000 | 199700 | 4302 |
| 602 | 20230727 | 090900 | 10907891400 | 199900 | 200500 | 200500 | 199700 | 5480 |
| 603 | 20230727 | 090800 | 9812345100 | 200500 | 199700 | 200500 | 199700 | 4915 |
| 604 | 20230727 | 090700 | 8828524300 | 199600 | 199200 | 199800 | 199100 | 5410 |
| 605 | 20230727 | 090600 | 7749094300 | 199100 | 198800 | 199200 | 198700 | 5297 |
| 606 | 20230727 | 090500 | 6694981500 | 198800 | 198100 | 198800 | 198100 | 3492 |
| 607 | 20230727 | 090400 | 6001790000 | 198100 | 198400 | 198600 | 197900 | 4124 |
| 608 | 20230727 | 090300 | 5184356800 | 198400 | 198500 | 198900 | 198300 | 2556 |
| 609 | 20230727 | 090200 | 4676699800 | 198500 | 198700 | 199000 | 198100 | 6527 |
| 610 | 20230727 | 090100 | 3379686800 | 198700 | 198000 | 199200 | 198000 | 6579 |
| 611 | 20230727 | 090000 | 2072190500 | 198000 | 197500 | 198200 | 197000 | 10423 |