36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 3 | 20230726 | 190800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 4 | 20230726 | 190700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 5 | 20230726 | 190600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 6 | 20230726 | 190500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 7 | 20230726 | 190400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 8 | 20230726 | 190300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 9 | 20230726 | 190200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 10 | 20230726 | 190100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 11 | 20230726 | 190000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 12 | 20230726 | 185900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 13 | 20230726 | 185800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 14 | 20230726 | 185700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 15 | 20230726 | 185600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 16 | 20230726 | 185500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 17 | 20230726 | 185400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 18 | 20230726 | 185300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 19 | 20230726 | 185200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 20 | 20230726 | 185100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 21 | 20230726 | 185000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 22 | 20230726 | 184900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 23 | 20230726 | 184800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 24 | 20230726 | 184700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 25 | 20230726 | 184600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 26 | 20230726 | 184500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 27 | 20230726 | 184400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 28 | 20230726 | 184300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 29 | 20230726 | 184200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 30 | 20230726 | 184100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 31 | 20230726 | 184000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 32 | 20230726 | 183900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 33 | 20230726 | 183800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 34 | 20230726 | 183700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 35 | 20230726 | 183600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 36 | 20230726 | 183500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 37 | 20230726 | 183400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 38 | 20230726 | 183300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 39 | 20230726 | 183200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 40 | 20230726 | 183100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 41 | 20230726 | 183000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 42 | 20230726 | 182900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 43 | 20230726 | 182800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 44 | 20230726 | 182700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 45 | 20230726 | 182600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 46 | 20230726 | 182500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 47 | 20230726 | 182400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 48 | 20230726 | 182300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 49 | 20230726 | 182200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 50 | 20230726 | 182100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 51 | 20230726 | 182000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 52 | 20230726 | 181900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 53 | 20230726 | 181800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 54 | 20230726 | 181700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 55 | 20230726 | 181600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 56 | 20230726 | 181500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 57 | 20230726 | 181400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 58 | 20230726 | 181300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 59 | 20230726 | 181200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 60 | 20230726 | 181100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 61 | 20230726 | 181000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 62 | 20230726 | 180900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 63 | 20230726 | 180800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 64 | 20230726 | 180700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 65 | 20230726 | 180600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 66 | 20230726 | 180500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 67 | 20230726 | 180400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 68 | 20230726 | 180300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 69 | 20230726 | 180200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 70 | 20230726 | 180100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 71 | 20230726 | 180000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 72 | 20230726 | 175900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 73 | 20230726 | 175800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 74 | 20230726 | 175700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 75 | 20230726 | 175600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 76 | 20230726 | 175500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 77 | 20230726 | 175400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 78 | 20230726 | 175300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 79 | 20230726 | 175200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 80 | 20230726 | 175100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 81 | 20230726 | 175000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 82 | 20230726 | 174900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 83 | 20230726 | 174800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 84 | 20230726 | 174700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 85 | 20230726 | 174600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 86 | 20230726 | 174500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 87 | 20230726 | 174400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 88 | 20230726 | 174300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 89 | 20230726 | 174200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 90 | 20230726 | 174100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 91 | 20230726 | 174000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 92 | 20230726 | 173900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 93 | 20230726 | 173800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 94 | 20230726 | 173700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 95 | 20230726 | 173600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 96 | 20230726 | 173500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 97 | 20230726 | 173400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 98 | 20230726 | 173300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 99 | 20230726 | 173200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 100 | 20230726 | 173100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 101 | 20230726 | 173000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 102 | 20230726 | 172900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 103 | 20230726 | 172800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 104 | 20230726 | 172700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 105 | 20230726 | 172600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 106 | 20230726 | 172500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 107 | 20230726 | 172400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 108 | 20230726 | 172300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 109 | 20230726 | 172200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 110 | 20230726 | 172100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 111 | 20230726 | 172000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 112 | 20230726 | 171900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 113 | 20230726 | 171800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 114 | 20230726 | 171700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 115 | 20230726 | 171600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 116 | 20230726 | 171500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 117 | 20230726 | 171400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 118 | 20230726 | 171300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 119 | 20230726 | 171200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 120 | 20230726 | 171100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 121 | 20230726 | 171000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 122 | 20230726 | 170900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 123 | 20230726 | 170800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 124 | 20230726 | 170700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 125 | 20230726 | 170600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 126 | 20230726 | 170500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 127 | 20230726 | 170400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 128 | 20230726 | 170300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 129 | 20230726 | 170200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 130 | 20230726 | 170100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 131 | 20230726 | 170000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 132 | 20230726 | 165900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 133 | 20230726 | 165800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 134 | 20230726 | 165700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 135 | 20230726 | 165600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 136 | 20230726 | 165500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 137 | 20230726 | 165400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 138 | 20230726 | 165300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 139 | 20230726 | 165200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 140 | 20230726 | 165100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 141 | 20230726 | 165000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 142 | 20230726 | 164900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 143 | 20230726 | 164800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 144 | 20230726 | 164700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 145 | 20230726 | 164600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 146 | 20230726 | 164500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 147 | 20230726 | 164400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 148 | 20230726 | 164300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 149 | 20230726 | 164200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 150 | 20230726 | 164100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 151 | 20230726 | 164000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 152 | 20230726 | 163900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 153 | 20230726 | 163800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 154 | 20230726 | 163700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 155 | 20230726 | 163600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 156 | 20230726 | 163500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 157 | 20230726 | 163400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 158 | 20230726 | 163300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 159 | 20230726 | 163200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 160 | 20230726 | 163100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 161 | 20230726 | 163000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 162 | 20230726 | 162900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 163 | 20230726 | 162800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 164 | 20230726 | 162700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 165 | 20230726 | 162600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 166 | 20230726 | 162500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 167 | 20230726 | 162400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 168 | 20230726 | 162300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 169 | 20230726 | 162200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 170 | 20230726 | 162100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 171 | 20230726 | 162000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 172 | 20230726 | 161900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 173 | 20230726 | 161800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 174 | 20230726 | 161700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 175 | 20230726 | 161600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 176 | 20230726 | 161500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 177 | 20230726 | 161400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 178 | 20230726 | 161300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 179 | 20230726 | 161200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 180 | 20230726 | 161100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 181 | 20230726 | 161000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 182 | 20230726 | 160900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 183 | 20230726 | 160800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 184 | 20230726 | 160700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 185 | 20230726 | 160600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 186 | 20230726 | 160500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 187 | 20230726 | 160400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 188 | 20230726 | 160300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 189 | 20230726 | 160200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 190 | 20230726 | 160100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 191 | 20230726 | 160000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 192 | 20230726 | 155900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 193 | 20230726 | 155800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 194 | 20230726 | 155700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 195 | 20230726 | 155600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 196 | 20230726 | 155500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 197 | 20230726 | 155400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 198 | 20230726 | 155300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 199 | 20230726 | 155200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 200 | 20230726 | 155100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 201 | 20230726 | 155000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 202 | 20230726 | 154900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 203 | 20230726 | 154800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 204 | 20230726 | 154700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 205 | 20230726 | 154600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 206 | 20230726 | 154500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 207 | 20230726 | 154400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 208 | 20230726 | 154300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 209 | 20230726 | 154200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 210 | 20230726 | 154100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 211 | 20230726 | 154000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 212 | 20230726 | 153900 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 213 | 20230726 | 153800 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 214 | 20230726 | 153700 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 215 | 20230726 | 153600 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 216 | 20230726 | 153500 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 217 | 20230726 | 153400 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 218 | 20230726 | 153300 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 219 | 20230726 | 153200 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 220 | 20230726 | 153100 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 221 | 20230726 | 153000 | 58594045500 | 260500 | 260500 | 260500 | 260500 | 9182 |
| 222 | 20230726 | 152900 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 223 | 20230726 | 152800 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 224 | 20230726 | 152700 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 225 | 20230726 | 152600 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 226 | 20230726 | 152500 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 227 | 20230726 | 152400 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 228 | 20230726 | 152300 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 229 | 20230726 | 152200 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 230 | 20230726 | 152100 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 231 | 20230726 | 152000 | 56202134500 | 260500 | 260500 | 260500 | 260500 | 0 |
| 232 | 20230726 | 151900 | 56202134500 | 260500 | 260500 | 261000 | 260500 | 906 |
| 233 | 20230726 | 151800 | 55966030000 | 261000 | 260500 | 261000 | 260500 | 386 |
| 234 | 20230726 | 151700 | 55865388500 | 260500 | 261000 | 261000 | 260500 | 338 |
| 235 | 20230726 | 151600 | 55777190000 | 261000 | 260000 | 261000 | 260000 | 766 |
| 236 | 20230726 | 151500 | 55577543000 | 260000 | 260000 | 260500 | 260000 | 616 |
| 237 | 20230726 | 151400 | 55417358000 | 260500 | 260000 | 260500 | 260000 | 315 |
| 238 | 20230726 | 151300 | 55335395500 | 260500 | 260500 | 260500 | 260000 | 644 |
| 239 | 20230726 | 151200 | 55167759000 | 260500 | 261000 | 261500 | 260500 | 303 |
| 240 | 20230726 | 151100 | 55088722000 | 261000 | 261000 | 262000 | 261000 | 976 |
| 241 | 20230726 | 151000 | 54833511500 | 261000 | 261500 | 261500 | 260500 | 687 |
| 242 | 20230726 | 150900 | 54654208500 | 261000 | 260000 | 261500 | 260000 | 632 |
| 243 | 20230726 | 150800 | 54489386000 | 260500 | 260000 | 260500 | 260000 | 1003 |
| 244 | 20230726 | 150700 | 54228393500 | 260500 | 260000 | 260500 | 260000 | 351 |
| 245 | 20230726 | 150600 | 54136999000 | 260000 | 261000 | 261000 | 260000 | 878 |
| 246 | 20230726 | 150500 | 53908181500 | 260500 | 260500 | 261000 | 260000 | 696 |
| 247 | 20230726 | 150400 | 53726794500 | 260500 | 261000 | 261000 | 260500 | 818 |
| 248 | 20230726 | 150300 | 53513418000 | 261000 | 260500 | 261500 | 260000 | 570 |
| 249 | 20230726 | 150200 | 53364738500 | 261000 | 261000 | 261000 | 260500 | 212 |
| 250 | 20230726 | 150100 | 53309428000 | 260500 | 260500 | 261000 | 260500 | 499 |
| 251 | 20230726 | 150000 | 53179284000 | 260500 | 261000 | 261500 | 260000 | 694 |
| 252 | 20230726 | 145900 | 52998334500 | 261000 | 260000 | 261500 | 260000 | 1007 |
| 253 | 20230726 | 145800 | 52735739500 | 260500 | 260000 | 261000 | 259500 | 687 |
| 254 | 20230726 | 145700 | 52556873500 | 260000 | 260000 | 260500 | 259500 | 266 |
| 255 | 20230726 | 145600 | 52487738500 | 260000 | 260000 | 260500 | 259000 | 1189 |
| 256 | 20230726 | 145500 | 52178887000 | 260000 | 259500 | 260500 | 259500 | 566 |
| 257 | 20230726 | 145400 | 52031625500 | 259500 | 259500 | 260500 | 259500 | 401 |
| 258 | 20230726 | 145300 | 51927404500 | 260000 | 260500 | 260500 | 259500 | 273 |
| 259 | 20230726 | 145200 | 51856484500 | 260500 | 259500 | 260500 | 259000 | 333 |
| 260 | 20230726 | 145100 | 51769979500 | 259500 | 260000 | 260500 | 259000 | 714 |
| 261 | 20230726 | 145000 | 51584449500 | 259500 | 260000 | 260500 | 259000 | 1300 |
| 262 | 20230726 | 144900 | 51246587000 | 260000 | 259500 | 260500 | 259500 | 460 |
| 263 | 20230726 | 144800 | 51127084500 | 259500 | 259500 | 260500 | 259500 | 246 |
| 264 | 20230726 | 144700 | 51063075500 | 260000 | 260000 | 260500 | 259500 | 316 |
| 265 | 20230726 | 144600 | 50980937000 | 260000 | 260000 | 260500 | 259500 | 287 |
| 266 | 20230726 | 144500 | 50906349500 | 260000 | 260500 | 260500 | 259500 | 573 |
| 267 | 20230726 | 144400 | 50757212500 | 260000 | 260000 | 261000 | 259500 | 1260 |
| 268 | 20230726 | 144300 | 50429420500 | 260000 | 259500 | 260000 | 259500 | 358 |
| 269 | 20230726 | 144200 | 50336414500 | 259500 | 260000 | 260000 | 259500 | 290 |
| 270 | 20230726 | 144100 | 50261058000 | 259500 | 259500 | 260000 | 259500 | 156 |
| 271 | 20230726 | 144000 | 50220558500 | 260000 | 259500 | 260000 | 259500 | 410 |
| 272 | 20230726 | 143900 | 50114044500 | 259500 | 259500 | 260000 | 259500 | 300 |
| 273 | 20230726 | 143800 | 50036106500 | 259500 | 259500 | 260000 | 259500 | 223 |
| 274 | 20230726 | 143700 | 49978165500 | 260000 | 258500 | 260000 | 258500 | 398 |
| 275 | 20230726 | 143600 | 49874981000 | 259000 | 258500 | 259000 | 258500 | 290 |
| 276 | 20230726 | 143500 | 49799925500 | 259000 | 259000 | 259000 | 258500 | 386 |
| 277 | 20230726 | 143400 | 49699968000 | 259000 | 258000 | 259000 | 258000 | 1254 |
| 278 | 20230726 | 143300 | 49375806000 | 258000 | 259000 | 259000 | 258000 | 265 |
| 279 | 20230726 | 143200 | 49307330000 | 258500 | 258500 | 259000 | 258500 | 240 |
| 280 | 20230726 | 143100 | 49245277000 | 259000 | 259000 | 259000 | 258500 | 217 |
| 281 | 20230726 | 143000 | 49189169500 | 258500 | 258500 | 259000 | 258500 | 206 |
| 282 | 20230726 | 142900 | 49135908500 | 258500 | 258500 | 259000 | 258500 | 172 |
| 283 | 20230726 | 142800 | 49091434500 | 259000 | 258000 | 259000 | 258000 | 216 |
| 284 | 20230726 | 142700 | 49035624000 | 258500 | 258000 | 258500 | 258000 | 499 |
| 285 | 20230726 | 142600 | 48906821000 | 258000 | 258500 | 259000 | 258000 | 480 |
| 286 | 20230726 | 142500 | 48782744500 | 258500 | 258500 | 259000 | 258500 | 144 |
| 287 | 20230726 | 142400 | 48745512500 | 258500 | 259500 | 259500 | 258500 | 387 |
| 288 | 20230726 | 142300 | 48645389500 | 259000 | 259000 | 259500 | 259000 | 231 |
| 289 | 20230726 | 142200 | 48585549000 | 259000 | 260000 | 260000 | 259000 | 291 |
| 290 | 20230726 | 142100 | 48510075500 | 259000 | 258500 | 260000 | 258500 | 1704 |
| 291 | 20230726 | 142000 | 48068714500 | 259000 | 259000 | 259000 | 258500 | 214 |
| 292 | 20230726 | 141900 | 48013374500 | 259000 | 259500 | 259500 | 258500 | 261 |
| 293 | 20230726 | 141800 | 47945769500 | 259500 | 259000 | 259500 | 259000 | 215 |
| 294 | 20230726 | 141700 | 47890075500 | 259000 | 259000 | 259500 | 258500 | 254 |
| 295 | 20230726 | 141600 | 47824295500 | 259500 | 259000 | 259500 | 258500 | 401 |
| 296 | 20230726 | 141500 | 47720478000 | 259000 | 259000 | 259500 | 259000 | 495 |
| 297 | 20230726 | 141400 | 47592084500 | 259500 | 259000 | 260000 | 259000 | 343 |
| 298 | 20230726 | 141300 | 47503105000 | 259000 | 259500 | 259500 | 259000 | 202 |
| 299 | 20230726 | 141200 | 47450775500 | 259500 | 259000 | 260000 | 259000 | 174 |
| 300 | 20230726 | 141100 | 47405636500 | 259000 | 260000 | 260000 | 259000 | 347 |
| 301 | 20230726 | 141000 | 47315616500 | 259500 | 258500 | 260000 | 258000 | 592 |
| 302 | 20230726 | 140900 | 47162212000 | 258500 | 259000 | 259000 | 258000 | 203 |
| 303 | 20230726 | 140800 | 47109722500 | 258500 | 258500 | 259000 | 258500 | 173 |
| 304 | 20230726 | 140700 | 47065000000 | 259000 | 259000 | 259000 | 258500 | 161 |
| 305 | 20230726 | 140600 | 47023341500 | 259000 | 259000 | 260000 | 258500 | 661 |
| 306 | 20230726 | 140500 | 46852009000 | 258500 | 258500 | 259000 | 258500 | 140 |
| 307 | 20230726 | 140400 | 46815804000 | 258500 | 258500 | 259500 | 258500 | 1061 |
| 308 | 20230726 | 140300 | 46541399500 | 258500 | 259000 | 259500 | 258500 | 709 |
| 309 | 20230726 | 140200 | 46357773500 | 259500 | 260000 | 260000 | 259000 | 489 |
| 310 | 20230726 | 140100 | 46230822500 | 259500 | 260500 | 260500 | 259500 | 459 |
| 311 | 20230726 | 140000 | 46111511000 | 260000 | 260500 | 260500 | 259500 | 1430 |
| 312 | 20230726 | 135900 | 45739719000 | 261000 | 261000 | 261500 | 260500 | 466 |
| 313 | 20230726 | 135800 | 45618143500 | 261000 | 261000 | 262000 | 261000 | 972 |
| 314 | 20230726 | 135700 | 45364342500 | 261000 | 261500 | 262000 | 261000 | 1116 |
| 315 | 20230726 | 135600 | 45072504000 | 261500 | 261000 | 262000 | 260500 | 1141 |
| 316 | 20230726 | 135500 | 44774391000 | 261000 | 261000 | 261500 | 261000 | 914 |
| 317 | 20230726 | 135400 | 44535472500 | 261500 | 261000 | 261500 | 261000 | 2187 |
| 318 | 20230726 | 135300 | 43963855500 | 261000 | 261000 | 261500 | 261000 | 854 |
| 319 | 20230726 | 135200 | 43740946000 | 261000 | 260500 | 261500 | 260500 | 456 |
| 320 | 20230726 | 135100 | 43621904000 | 260500 | 259500 | 261500 | 259500 | 1718 |
| 321 | 20230726 | 135000 | 43174581000 | 259500 | 259500 | 260000 | 259000 | 245 |
| 322 | 20230726 | 134900 | 43111007000 | 259000 | 259500 | 260000 | 259000 | 803 |
| 323 | 20230726 | 134800 | 42902754500 | 259500 | 259500 | 259500 | 259000 | 360 |
| 324 | 20230726 | 134700 | 42809486500 | 259500 | 259500 | 260000 | 259000 | 434 |
| 325 | 20230726 | 134600 | 42696926500 | 259500 | 259500 | 260500 | 259500 | 500 |
| 326 | 20230726 | 134500 | 42566950000 | 259500 | 260000 | 260500 | 259500 | 902 |
| 327 | 20230726 | 134400 | 42332439500 | 260000 | 259500 | 260500 | 259500 | 1345 |
| 328 | 20230726 | 134300 | 41982821000 | 259500 | 259000 | 260000 | 259000 | 583 |
| 329 | 20230726 | 134200 | 41831570500 | 259000 | 259500 | 259500 | 259000 | 439 |
| 330 | 20230726 | 134100 | 41717827000 | 259500 | 259500 | 259500 | 259000 | 247 |
| 331 | 20230726 | 134000 | 41653782500 | 259000 | 259500 | 260000 | 259000 | 1344 |
| 332 | 20230726 | 133900 | 41305004500 | 259500 | 260500 | 260500 | 259000 | 1147 |
| 333 | 20230726 | 133800 | 41006999000 | 260500 | 261000 | 261500 | 260000 | 719 |
| 334 | 20230726 | 133700 | 40819466500 | 261000 | 261000 | 261500 | 260500 | 1938 |
| 335 | 20230726 | 133600 | 40313631500 | 261000 | 260000 | 261000 | 259500 | 2864 |
| 336 | 20230726 | 133500 | 39568268000 | 259500 | 259000 | 260000 | 258500 | 2276 |
| 337 | 20230726 | 133400 | 38978085500 | 259000 | 259500 | 259500 | 258500 | 1150 |
| 338 | 20230726 | 133300 | 38680287500 | 259000 | 258500 | 259500 | 258500 | 429 |
| 339 | 20230726 | 133200 | 38569221500 | 258500 | 258500 | 259000 | 258500 | 106 |
| 340 | 20230726 | 133100 | 38541816000 | 259000 | 257500 | 259000 | 257500 | 332 |
| 341 | 20230726 | 133000 | 38456053000 | 258000 | 258000 | 258500 | 257500 | 656 |
| 342 | 20230726 | 132900 | 38286923500 | 258500 | 258000 | 259000 | 258000 | 226 |
| 343 | 20230726 | 132800 | 38228559000 | 258500 | 258000 | 259000 | 258000 | 693 |
| 344 | 20230726 | 132700 | 38049449000 | 258000 | 259000 | 259000 | 258000 | 1380 |
| 345 | 20230726 | 132600 | 37692696000 | 258500 | 258500 | 259000 | 258000 | 990 |
| 346 | 20230726 | 132500 | 37436793500 | 258500 | 259500 | 260000 | 258500 | 2024 |
| 347 | 20230726 | 132400 | 36912716500 | 259500 | 258500 | 260000 | 258500 | 2004 |
| 348 | 20230726 | 132300 | 36393386500 | 258500 | 257500 | 259000 | 257000 | 2622 |
| 349 | 20230726 | 132200 | 35716870500 | 257000 | 257500 | 257500 | 257000 | 153 |
| 350 | 20230726 | 132100 | 35677533500 | 257000 | 256500 | 257500 | 256500 | 728 |
| 351 | 20230726 | 132000 | 35490455500 | 257000 | 256500 | 257000 | 256500 | 187 |
| 352 | 20230726 | 131900 | 35442463000 | 256500 | 256500 | 257000 | 256500 | 357 |
| 353 | 20230726 | 131800 | 35350871000 | 256500 | 256000 | 257000 | 256000 | 1441 |
| 354 | 20230726 | 131700 | 34981601000 | 256000 | 256500 | 257000 | 256000 | 199 |
| 355 | 20230726 | 131600 | 34930616500 | 256500 | 256000 | 257000 | 256000 | 195 |
| 356 | 20230726 | 131500 | 34880640500 | 256000 | 256500 | 257000 | 256000 | 431 |
| 357 | 20230726 | 131400 | 34770082000 | 256500 | 256500 | 256500 | 256000 | 104 |
| 358 | 20230726 | 131300 | 34743450500 | 256500 | 256000 | 256500 | 256000 | 167 |
| 359 | 20230726 | 131200 | 34700667000 | 256500 | 255500 | 256500 | 255500 | 623 |
| 360 | 20230726 | 131100 | 34541109000 | 255500 | 255500 | 256000 | 255500 | 238 |
| 361 | 20230726 | 131000 | 34480235000 | 255500 | 255500 | 256500 | 255500 | 463 |
| 362 | 20230726 | 130900 | 34361630000 | 256000 | 255500 | 256500 | 255000 | 411 |
| 363 | 20230726 | 130800 | 34256441500 | 255500 | 255500 | 255500 | 255000 | 338 |
| 364 | 20230726 | 130700 | 34170105500 | 255000 | 255000 | 255500 | 255000 | 676 |
| 365 | 20230726 | 130600 | 33997630500 | 255500 | 255500 | 256000 | 255000 | 861 |
| 366 | 20230726 | 130500 | 33777658000 | 255500 | 255500 | 256000 | 255500 | 52 |
| 367 | 20230726 | 130400 | 33764364500 | 255500 | 255000 | 256000 | 255000 | 296 |
| 368 | 20230726 | 130300 | 33688728500 | 255000 | 255500 | 255500 | 255000 | 996 |
| 369 | 20230726 | 130200 | 33434380000 | 255500 | 256000 | 256500 | 255500 | 1788 |
| 370 | 20230726 | 130100 | 32976989500 | 256000 | 256000 | 256500 | 256000 | 448 |
| 371 | 20230726 | 130000 | 32862172000 | 256500 | 256000 | 256500 | 256000 | 182 |
| 372 | 20230726 | 125900 | 32815520000 | 256500 | 256000 | 256500 | 256000 | 127 |
| 373 | 20230726 | 125800 | 32782978000 | 256500 | 256000 | 256500 | 256000 | 396 |
| 374 | 20230726 | 125700 | 32681577000 | 256000 | 256500 | 256500 | 256000 | 80 |
| 375 | 20230726 | 125600 | 32661080500 | 256500 | 256000 | 257000 | 256000 | 158 |
| 376 | 20230726 | 125500 | 32620554000 | 256500 | 256500 | 257000 | 256000 | 278 |
| 377 | 20230726 | 125400 | 32549254500 | 256500 | 256500 | 257000 | 256000 | 382 |
| 378 | 20230726 | 125300 | 32451269500 | 256000 | 256500 | 257000 | 256000 | 324 |
| 379 | 20230726 | 125200 | 32368179000 | 256500 | 256500 | 257000 | 256500 | 125 |
| 380 | 20230726 | 125100 | 32336109500 | 257000 | 256500 | 257000 | 256000 | 583 |
| 381 | 20230726 | 125000 | 32186570500 | 256500 | 256000 | 256500 | 256000 | 126 |
| 382 | 20230726 | 124900 | 32154260000 | 256500 | 256500 | 256500 | 256000 | 561 |
| 383 | 20230726 | 124800 | 32010401500 | 256500 | 256500 | 257000 | 256500 | 117 |
| 384 | 20230726 | 124700 | 31980384000 | 256500 | 256500 | 257000 | 256500 | 92 |
| 385 | 20230726 | 124600 | 31956781000 | 257000 | 256500 | 257000 | 256000 | 916 |
| 386 | 20230726 | 124500 | 31721865000 | 256500 | 257000 | 257000 | 256500 | 1350 |
| 387 | 20230726 | 124400 | 31375432500 | 256500 | 257500 | 257500 | 256500 | 695 |
| 388 | 20230726 | 124300 | 31196819500 | 257500 | 257000 | 257500 | 257000 | 181 |
| 389 | 20230726 | 124200 | 31150253000 | 257000 | 257000 | 257500 | 256500 | 258 |
| 390 | 20230726 | 124100 | 31083952500 | 256500 | 256500 | 257500 | 256500 | 1215 |
| 391 | 20230726 | 124000 | 30771422000 | 257000 | 257500 | 257500 | 256500 | 913 |
| 392 | 20230726 | 123900 | 30536740000 | 257500 | 257000 | 257500 | 257000 | 395 |
| 393 | 20230726 | 123800 | 30435125000 | 257500 | 257000 | 257500 | 257000 | 212 |
| 394 | 20230726 | 123700 | 30380568500 | 257000 | 257500 | 257500 | 257000 | 422 |
| 395 | 20230726 | 123600 | 30272064500 | 257500 | 257500 | 257500 | 257000 | 929 |
| 396 | 20230726 | 123500 | 30032869000 | 257500 | 257500 | 257500 | 257000 | 483 |
| 397 | 20230726 | 123400 | 29908525000 | 257500 | 257500 | 258000 | 257500 | 226 |
| 398 | 20230726 | 123300 | 29850323500 | 257500 | 257500 | 258000 | 257500 | 883 |
| 399 | 20230726 | 123200 | 29622943500 | 258000 | 258000 | 258500 | 257500 | 1205 |
| 400 | 20230726 | 123100 | 29312230500 | 258000 | 258000 | 258500 | 258000 | 203 |
| 401 | 20230726 | 123000 | 29259853500 | 258000 | 258000 | 258500 | 258000 | 62 |
| 402 | 20230726 | 122900 | 29243847000 | 258000 | 258000 | 258500 | 258000 | 195 |
| 403 | 20230726 | 122800 | 29193533500 | 258000 | 258500 | 259000 | 258000 | 569 |
| 404 | 20230726 | 122700 | 29046458500 | 258500 | 258500 | 259000 | 258500 | 177 |
| 405 | 20230726 | 122600 | 29000697000 | 258500 | 258500 | 259000 | 258500 | 342 |
| 406 | 20230726 | 122500 | 28912286000 | 259000 | 258500 | 259000 | 258500 | 133 |
| 407 | 20230726 | 122400 | 28877897500 | 258500 | 259000 | 259000 | 258500 | 46 |
| 408 | 20230726 | 122300 | 28865998500 | 258500 | 258500 | 259000 | 258500 | 108 |
| 409 | 20230726 | 122200 | 28838078500 | 258500 | 258500 | 259000 | 258500 | 213 |
| 410 | 20230726 | 122100 | 28783013500 | 258500 | 258500 | 259000 | 258500 | 64 |
| 411 | 20230726 | 122000 | 28766462000 | 258500 | 259000 | 259000 | 258500 | 430 |
| 412 | 20230726 | 121900 | 28655303500 | 258500 | 258500 | 258500 | 258500 | 107 |
| 413 | 20230726 | 121800 | 28627644000 | 258500 | 258500 | 259000 | 258500 | 30 |
| 414 | 20230726 | 121700 | 28619882000 | 258500 | 258500 | 259000 | 258500 | 153 |
| 415 | 20230726 | 121600 | 28580322500 | 259000 | 258500 | 259000 | 258500 | 207 |
| 416 | 20230726 | 121500 | 28526785500 | 258500 | 258500 | 259000 | 258500 | 70 |
| 417 | 20230726 | 121400 | 28508660500 | 259000 | 259000 | 259500 | 258500 | 255 |
| 418 | 20230726 | 121300 | 28442620000 | 259000 | 259000 | 259500 | 259000 | 30 |
| 419 | 20230726 | 121200 | 28434847000 | 259000 | 259500 | 259500 | 259000 | 108 |
| 420 | 20230726 | 121100 | 28406871500 | 259500 | 259500 | 259500 | 259000 | 46 |
| 421 | 20230726 | 121000 | 28394951000 | 259000 | 259000 | 259500 | 259000 | 25 |
| 422 | 20230726 | 120900 | 28388473000 | 259000 | 259000 | 259500 | 259000 | 135 |
| 423 | 20230726 | 120800 | 28353488000 | 259500 | 259000 | 259500 | 259000 | 795 |
| 424 | 20230726 | 120700 | 28147442000 | 259000 | 259000 | 259500 | 259000 | 152 |
| 425 | 20230726 | 120600 | 28108073500 | 259000 | 259000 | 259500 | 259000 | 73 |
| 426 | 20230726 | 120500 | 28089153000 | 259000 | 259000 | 259500 | 259000 | 205 |
| 427 | 20230726 | 120400 | 28036032000 | 259000 | 259500 | 259500 | 259000 | 330 |
| 428 | 20230726 | 120300 | 27950505000 | 260000 | 259500 | 260000 | 259500 | 70 |
| 429 | 20230726 | 120200 | 27932334500 | 259500 | 259500 | 260000 | 259500 | 595 |
| 430 | 20230726 | 120100 | 27777892000 | 259500 | 259500 | 260000 | 259500 | 84 |
| 431 | 20230726 | 120000 | 27756084500 | 259500 | 260000 | 260000 | 259500 | 243 |
| 432 | 20230726 | 115900 | 27692916500 | 259500 | 259000 | 259500 | 259000 | 783 |
| 433 | 20230726 | 115800 | 27489778000 | 259000 | 259000 | 259500 | 258500 | 125 |
| 434 | 20230726 | 115700 | 27457402000 | 258500 | 259500 | 259500 | 258500 | 182 |
| 435 | 20230726 | 115600 | 27410265500 | 259500 | 259000 | 259500 | 259000 | 255 |
| 436 | 20230726 | 115500 | 27344161500 | 259000 | 259000 | 259500 | 259000 | 182 |
| 437 | 20230726 | 115400 | 27297014500 | 259000 | 258500 | 259500 | 258500 | 618 |
| 438 | 20230726 | 115300 | 27136945500 | 259000 | 258500 | 259000 | 258500 | 85 |
| 439 | 20230726 | 115200 | 27114948000 | 258500 | 258500 | 259000 | 258500 | 137 |
| 440 | 20230726 | 115100 | 27079501500 | 259000 | 258500 | 259000 | 258500 | 65 |
| 441 | 20230726 | 115000 | 27062695000 | 258500 | 258500 | 259000 | 258500 | 40 |
| 442 | 20230726 | 114900 | 27052351000 | 258500 | 258500 | 259000 | 258500 | 368 |
| 443 | 20230726 | 114800 | 26957214000 | 258500 | 259000 | 259000 | 258500 | 199 |
| 444 | 20230726 | 114700 | 26905681000 | 258500 | 258500 | 259500 | 258500 | 119 |
| 445 | 20230726 | 114600 | 26874887000 | 258500 | 259500 | 259500 | 258500 | 219 |
| 446 | 20230726 | 114500 | 26818166500 | 259000 | 259000 | 259500 | 259000 | 254 |
| 447 | 20230726 | 114400 | 26752375500 | 259000 | 259000 | 259500 | 259000 | 150 |
| 448 | 20230726 | 114300 | 26713518000 | 259000 | 259000 | 259500 | 259000 | 53 |
| 449 | 20230726 | 114200 | 26699780000 | 259000 | 259000 | 259500 | 259000 | 164 |
| 450 | 20230726 | 114100 | 26657295500 | 259500 | 259000 | 259500 | 259000 | 61 |
| 451 | 20230726 | 114000 | 26641478000 | 259000 | 259000 | 259500 | 259000 | 49 |
| 452 | 20230726 | 113900 | 26628784500 | 259500 | 259500 | 259500 | 259000 | 405 |
| 453 | 20230726 | 113800 | 26523842000 | 259000 | 259000 | 259500 | 259000 | 75 |
| 454 | 20230726 | 113700 | 26504410000 | 259000 | 259000 | 259500 | 259000 | 78 |
| 455 | 20230726 | 113600 | 26484193500 | 259500 | 259000 | 259500 | 259000 | 103 |
| 456 | 20230726 | 113500 | 26457509000 | 259000 | 259000 | 259500 | 259000 | 166 |
| 457 | 20230726 | 113400 | 26414511500 | 259000 | 259000 | 259500 | 259000 | 117 |
| 458 | 20230726 | 113300 | 26384204500 | 259000 | 259000 | 259500 | 258500 | 241 |
| 459 | 20230726 | 113200 | 26321799000 | 259000 | 259000 | 259500 | 259000 | 831 |
| 460 | 20230726 | 113100 | 26106403500 | 259500 | 259000 | 259500 | 259000 | 104 |
| 461 | 20230726 | 113000 | 26079425000 | 259500 | 259500 | 259500 | 259000 | 263 |
| 462 | 20230726 | 112900 | 26011185000 | 259000 | 258500 | 259500 | 258500 | 272 |
| 463 | 20230726 | 112800 | 25940757000 | 258500 | 258500 | 259000 | 258500 | 80 |
| 464 | 20230726 | 112700 | 25920076000 | 258500 | 258500 | 259000 | 258500 | 77 |
| 465 | 20230726 | 112600 | 25900163000 | 258500 | 258500 | 259000 | 258500 | 344 |
| 466 | 20230726 | 112500 | 25811226000 | 258500 | 259000 | 259000 | 258500 | 121 |
| 467 | 20230726 | 112400 | 25779935000 | 258500 | 258500 | 259000 | 258500 | 293 |
| 468 | 20230726 | 112300 | 25704055500 | 258500 | 258500 | 259000 | 258500 | 113 |
| 469 | 20230726 | 112200 | 25674833000 | 258500 | 259000 | 259000 | 258500 | 174 |
| 470 | 20230726 | 112100 | 25629847500 | 258500 | 259000 | 259000 | 258500 | 79 |
| 471 | 20230726 | 112000 | 25609421500 | 258500 | 258000 | 259000 | 258000 | 54 |
| 472 | 20230726 | 111900 | 25595462000 | 258500 | 258000 | 258500 | 258000 | 220 |
| 473 | 20230726 | 111800 | 25538621500 | 258500 | 258000 | 258500 | 258000 | 106 |
| 474 | 20230726 | 111700 | 25511266500 | 258000 | 258000 | 258000 | 257000 | 2158 |
| 475 | 20230726 | 111600 | 24955236000 | 258000 | 258000 | 258500 | 258000 | 140 |
| 476 | 20230726 | 111500 | 24919066000 | 258000 | 258000 | 258500 | 258000 | 113 |
| 477 | 20230726 | 111400 | 24889907000 | 258000 | 258000 | 258500 | 258000 | 71 |
| 478 | 20230726 | 111300 | 24871572500 | 258000 | 258000 | 258000 | 258000 | 45 |
| 479 | 20230726 | 111200 | 24859962500 | 258500 | 258500 | 258500 | 258000 | 575 |
| 480 | 20230726 | 111100 | 24711372000 | 258500 | 258000 | 259000 | 258000 | 431 |
| 481 | 20230726 | 111000 | 24599962000 | 258500 | 258500 | 259000 | 258500 | 276 |
| 482 | 20230726 | 110900 | 24528612000 | 258500 | 258500 | 259000 | 258500 | 90 |
| 483 | 20230726 | 110800 | 24505341000 | 259000 | 258500 | 259000 | 258500 | 77 |
| 484 | 20230726 | 110700 | 24485425500 | 258500 | 259000 | 259000 | 258500 | 43 |
| 485 | 20230726 | 110600 | 24474296000 | 259000 | 259000 | 259500 | 258500 | 200 |
| 486 | 20230726 | 110500 | 24422541500 | 258500 | 258500 | 259000 | 258500 | 197 |
| 487 | 20230726 | 110400 | 24371532500 | 259500 | 259000 | 259500 | 258500 | 55 |
| 488 | 20230726 | 110300 | 24357289000 | 259000 | 259000 | 259500 | 258500 | 155 |
| 489 | 20230726 | 110200 | 24317142500 | 259000 | 259000 | 259500 | 258500 | 663 |
| 490 | 20230726 | 110100 | 24145333000 | 259000 | 258500 | 259500 | 258500 | 258 |
| 491 | 20230726 | 110000 | 24078538000 | 259000 | 259000 | 259500 | 258500 | 21 |
| 492 | 20230726 | 105900 | 24073104500 | 259000 | 259000 | 259000 | 258000 | 698 |
| 493 | 20230726 | 105800 | 23892487500 | 258500 | 259500 | 259500 | 258500 | 315 |
| 494 | 20230726 | 105700 | 23810897500 | 259000 | 258500 | 259500 | 258500 | 588 |
| 495 | 20230726 | 105600 | 23658731000 | 258500 | 258500 | 259000 | 258500 | 101 |
| 496 | 20230726 | 105500 | 23632597500 | 259000 | 259500 | 259500 | 258500 | 298 |
| 497 | 20230726 | 105400 | 23555410000 | 259000 | 259500 | 259500 | 259000 | 242 |
| 498 | 20230726 | 105300 | 23492724000 | 259000 | 259000 | 259500 | 258500 | 178 |
| 499 | 20230726 | 105200 | 23446605000 | 259000 | 259000 | 259500 | 258500 | 203 |
| 500 | 20230726 | 105100 | 23394024500 | 259500 | 258500 | 259500 | 258500 | 1042 |
| 501 | 20230726 | 105000 | 23124142500 | 258500 | 259000 | 259000 | 258500 | 114 |
| 502 | 20230726 | 104900 | 23094663500 | 258500 | 258500 | 259000 | 258500 | 439 |
| 503 | 20230726 | 104800 | 22981158000 | 258500 | 258000 | 258500 | 257500 | 1051 |
| 504 | 20230726 | 104700 | 22709791000 | 257500 | 257000 | 258000 | 257000 | 581 |
| 505 | 20230726 | 104600 | 22560175000 | 257000 | 257000 | 257500 | 257000 | 388 |
| 506 | 20230726 | 104500 | 22460453500 | 257000 | 257000 | 257500 | 256500 | 759 |
| 507 | 20230726 | 104400 | 22265459500 | 257000 | 256500 | 257000 | 256500 | 420 |
| 508 | 20230726 | 104300 | 22157702500 | 257000 | 257000 | 257000 | 256500 | 473 |
| 509 | 20230726 | 104200 | 22036234000 | 257000 | 257000 | 257500 | 256500 | 1341 |
| 510 | 20230726 | 104100 | 21691619500 | 257500 | 257000 | 257500 | 257000 | 146 |
| 511 | 20230726 | 104000 | 21654065000 | 257000 | 257000 | 257500 | 257000 | 300 |
| 512 | 20230726 | 103900 | 21576854500 | 257000 | 257500 | 258000 | 257000 | 238 |
| 513 | 20230726 | 103800 | 21515582500 | 257500 | 257000 | 257500 | 257000 | 271 |
| 514 | 20230726 | 103700 | 21445828500 | 257000 | 257500 | 258000 | 257000 | 767 |
| 515 | 20230726 | 103600 | 21248356000 | 257500 | 257500 | 258500 | 257500 | 157 |
| 516 | 20230726 | 103500 | 21207901000 | 257500 | 258000 | 258000 | 257500 | 298 |
| 517 | 20230726 | 103400 | 21131040000 | 258000 | 258000 | 258000 | 258000 | 185 |
| 518 | 20230726 | 103300 | 21083310000 | 258000 | 258000 | 258000 | 258000 | 326 |
| 519 | 20230726 | 103200 | 20999202000 | 258000 | 258000 | 258500 | 258000 | 123 |
| 520 | 20230726 | 103100 | 20967467000 | 258000 | 258000 | 258000 | 258000 | 288 |
| 521 | 20230726 | 103000 | 20893163000 | 258000 | 258000 | 258500 | 258000 | 918 |
| 522 | 20230726 | 102900 | 20656267500 | 258500 | 257500 | 258500 | 257500 | 718 |
| 523 | 20230726 | 102800 | 20470895000 | 257500 | 257000 | 258000 | 257000 | 3279 |
| 524 | 20230726 | 102700 | 19627534000 | 257000 | 257500 | 257500 | 257000 | 1175 |
| 525 | 20230726 | 102600 | 19325069000 | 257500 | 257500 | 258000 | 257500 | 279 |
| 526 | 20230726 | 102500 | 19253226000 | 257500 | 258000 | 258000 | 257500 | 522 |
| 527 | 20230726 | 102400 | 19118784500 | 257500 | 258000 | 258500 | 257500 | 1664 |
| 528 | 20230726 | 102300 | 18689534000 | 258500 | 258500 | 258500 | 258000 | 180 |
| 529 | 20230726 | 102200 | 18643069500 | 258500 | 258000 | 258500 | 258000 | 172 |
| 530 | 20230726 | 102100 | 18598671500 | 258000 | 258000 | 258500 | 258000 | 1137 |
| 531 | 20230726 | 102000 | 18305283500 | 258000 | 258500 | 258500 | 258000 | 849 |
| 532 | 20230726 | 101900 | 18085935500 | 258500 | 258500 | 259000 | 258500 | 172 |
| 533 | 20230726 | 101800 | 18041450000 | 258500 | 258500 | 259000 | 258500 | 247 |
| 534 | 20230726 | 101700 | 17977592000 | 258500 | 258500 | 259000 | 258500 | 69 |
| 535 | 20230726 | 101600 | 17959754000 | 258500 | 259000 | 259000 | 258500 | 703 |
| 536 | 20230726 | 101500 | 17777778500 | 259000 | 259000 | 259500 | 259000 | 81 |
| 537 | 20230726 | 101400 | 17756789000 | 259500 | 259000 | 259500 | 259000 | 138 |
| 538 | 20230726 | 101300 | 17721037000 | 259500 | 259000 | 259500 | 259000 | 232 |
| 539 | 20230726 | 101200 | 17660935500 | 259000 | 259000 | 259500 | 259000 | 238 |
| 540 | 20230726 | 101100 | 17599285500 | 259500 | 258500 | 259500 | 258500 | 879 |
| 541 | 20230726 | 101000 | 17371696500 | 258500 | 259000 | 259000 | 258500 | 118 |
| 542 | 20230726 | 100900 | 17341180500 | 259000 | 258500 | 259000 | 258500 | 120 |
| 543 | 20230726 | 100800 | 17310126500 | 258500 | 258500 | 259000 | 258000 | 724 |
| 544 | 20230726 | 100700 | 17122982000 | 258500 | 258000 | 259000 | 257500 | 2118 |
| 545 | 20230726 | 100600 | 16576322500 | 258500 | 258500 | 259000 | 258000 | 2018 |
| 546 | 20230726 | 100500 | 16054813500 | 259000 | 259000 | 259500 | 258500 | 958 |
| 547 | 20230726 | 100400 | 15806726500 | 259500 | 259000 | 260000 | 259000 | 2151 |
| 548 | 20230726 | 100300 | 15249105000 | 259000 | 259000 | 259500 | 259000 | 194 |
| 549 | 20230726 | 100200 | 15198832500 | 259500 | 259500 | 259500 | 259000 | 201 |
| 550 | 20230726 | 100100 | 15146725500 | 259500 | 259000 | 259500 | 259000 | 214 |
| 551 | 20230726 | 100000 | 15091243000 | 259500 | 259500 | 259500 | 259000 | 678 |
| 552 | 20230726 | 095900 | 14915445000 | 259500 | 259500 | 260000 | 259000 | 1990 |
| 553 | 20230726 | 095800 | 14399091500 | 259500 | 259500 | 260000 | 259500 | 243 |
| 554 | 20230726 | 095700 | 14335986500 | 260000 | 260000 | 260000 | 259500 | 376 |
| 555 | 20230726 | 095600 | 14238256000 | 259500 | 259500 | 260000 | 259500 | 421 |
| 556 | 20230726 | 095500 | 14128842500 | 260000 | 260000 | 260500 | 259500 | 1271 |
| 557 | 20230726 | 095400 | 13798377500 | 260000 | 260000 | 260500 | 260000 | 656 |
| 558 | 20230726 | 095300 | 13627803000 | 260000 | 261000 | 261000 | 260000 | 1513 |
| 559 | 20230726 | 095200 | 13233340000 | 261000 | 261000 | 261500 | 261000 | 211 |
| 560 | 20230726 | 095100 | 13178255500 | 261000 | 261000 | 261500 | 261000 | 140 |
| 561 | 20230726 | 095000 | 13141686000 | 261000 | 261500 | 261500 | 261000 | 199 |
| 562 | 20230726 | 094900 | 13089704000 | 261500 | 260500 | 261500 | 260500 | 430 |
| 563 | 20230726 | 094800 | 12977375500 | 260500 | 261000 | 261000 | 260500 | 353 |
| 564 | 20230726 | 094700 | 12885264500 | 261000 | 261500 | 262000 | 261000 | 665 |
| 565 | 20230726 | 094600 | 12711415000 | 261500 | 261000 | 262000 | 261000 | 1015 |
| 566 | 20230726 | 094500 | 12446427000 | 261000 | 261500 | 261500 | 261000 | 279 |
| 567 | 20230726 | 094400 | 12373469500 | 262000 | 261500 | 262500 | 261500 | 676 |
| 568 | 20230726 | 094300 | 12196367500 | 261500 | 262000 | 262000 | 261500 | 103 |
| 569 | 20230726 | 094200 | 12169392000 | 261500 | 261500 | 262000 | 261500 | 907 |
| 570 | 20230726 | 094100 | 11932173000 | 262000 | 261500 | 262000 | 261500 | 72 |
| 571 | 20230726 | 094000 | 11913330500 | 262000 | 261500 | 262500 | 261500 | 825 |
| 572 | 20230726 | 093900 | 11697142000 | 261500 | 262500 | 262500 | 261500 | 340 |
| 573 | 20230726 | 093800 | 11608058500 | 262000 | 262500 | 263000 | 262000 | 454 |
| 574 | 20230726 | 093700 | 11488877000 | 262500 | 262500 | 263000 | 262500 | 278 |
| 575 | 20230726 | 093600 | 11415775000 | 263000 | 262000 | 263000 | 262000 | 867 |
| 576 | 20230726 | 093500 | 11187931000 | 262000 | 263000 | 263000 | 262000 | 271 |
| 577 | 20230726 | 093400 | 11116781500 | 263000 | 262000 | 263000 | 261500 | 828 |
| 578 | 20230726 | 093300 | 10899678500 | 262000 | 260500 | 262000 | 260500 | 591 |
| 579 | 20230726 | 093200 | 10745085500 | 260500 | 260500 | 261000 | 260500 | 307 |
| 580 | 20230726 | 093100 | 10665020000 | 261000 | 260500 | 261000 | 260500 | 1425 |
| 581 | 20230726 | 093000 | 10293710500 | 260500 | 260000 | 261500 | 260000 | 2156 |
| 582 | 20230726 | 092900 | 9731714500 | 260000 | 259500 | 260000 | 259500 | 347 |
| 583 | 20230726 | 092800 | 9641580500 | 259500 | 260500 | 260500 | 259500 | 2048 |
| 584 | 20230726 | 092700 | 9109161500 | 260500 | 260000 | 260500 | 260000 | 521 |
| 585 | 20230726 | 092600 | 8973473000 | 260000 | 261000 | 261000 | 260000 | 576 |
| 586 | 20230726 | 092500 | 8823424000 | 261000 | 260500 | 261000 | 260500 | 166 |
| 587 | 20230726 | 092400 | 8780134000 | 260500 | 260500 | 261000 | 260000 | 350 |
| 588 | 20230726 | 092300 | 8688957000 | 260500 | 260500 | 261000 | 260000 | 353 |
| 589 | 20230726 | 092200 | 8597013000 | 260500 | 260500 | 260500 | 260000 | 775 |
| 590 | 20230726 | 092100 | 8395126000 | 260500 | 260000 | 260500 | 260000 | 954 |
| 591 | 20230726 | 092000 | 8146752000 | 260000 | 260000 | 260500 | 260000 | 2019 |
| 592 | 20230726 | 091900 | 7621772000 | 260500 | 260500 | 261000 | 260000 | 983 |
| 593 | 20230726 | 091800 | 7365915500 | 260500 | 260500 | 261000 | 260500 | 638 |
| 594 | 20230726 | 091700 | 7199649000 | 260500 | 260500 | 261000 | 260500 | 967 |
| 595 | 20230726 | 091600 | 6947722500 | 260500 | 260500 | 261000 | 260000 | 781 |
| 596 | 20230726 | 091500 | 6744263500 | 260500 | 261000 | 261000 | 260000 | 468 |
| 597 | 20230726 | 091400 | 6622398500 | 260000 | 259500 | 260500 | 259500 | 1439 |
| 598 | 20230726 | 091300 | 6247970500 | 259500 | 261000 | 261000 | 259500 | 3878 |
| 599 | 20230726 | 091200 | 5239346500 | 261000 | 261000 | 261500 | 260500 | 780 |
| 600 | 20230726 | 091100 | 5035697000 | 261500 | 261000 | 261500 | 261000 | 571 |
| 601 | 20230726 | 091000 | 4886455000 | 261000 | 260500 | 261500 | 260500 | 1423 |
| 602 | 20230726 | 090900 | 4515017000 | 261000 | 261000 | 261000 | 260500 | 1075 |
| 603 | 20230726 | 090800 | 4234533000 | 260500 | 261000 | 261500 | 260500 | 1477 |
| 604 | 20230726 | 090700 | 3849089500 | 261000 | 261000 | 261500 | 260500 | 1695 |
| 605 | 20230726 | 090600 | 3406861500 | 261500 | 261500 | 262500 | 261000 | 873 |
| 606 | 20230726 | 090500 | 3178503000 | 261000 | 262500 | 263000 | 261000 | 3004 |
| 607 | 20230726 | 090400 | 2391731500 | 262500 | 262500 | 263000 | 262000 | 1151 |
| 608 | 20230726 | 090300 | 2089724000 | 263000 | 263500 | 263500 | 262000 | 1610 |
| 609 | 20230726 | 090200 | 1666643500 | 263000 | 263500 | 264000 | 262500 | 1399 |
| 610 | 20230726 | 090100 | 1298441500 | 263000 | 265500 | 265500 | 263000 | 1699 |
| 611 | 20230726 | 090000 | 849622500 | 265500 | 268000 | 268500 | 265000 | 3132 |