35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 3 | 20230728 | 190900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 4 | 20230728 | 190800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 5 | 20230728 | 190700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 6 | 20230728 | 190600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 7 | 20230728 | 190500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 8 | 20230728 | 190400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 9 | 20230728 | 190300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 10 | 20230728 | 190200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 11 | 20230728 | 190100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 12 | 20230728 | 190000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 13 | 20230728 | 185900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 14 | 20230728 | 185800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 15 | 20230728 | 185700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 16 | 20230728 | 185600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 17 | 20230728 | 185500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 18 | 20230728 | 185400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 19 | 20230728 | 185300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 20 | 20230728 | 185200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 21 | 20230728 | 185100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 22 | 20230728 | 185000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 23 | 20230728 | 184900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 24 | 20230728 | 184800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 25 | 20230728 | 184700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 26 | 20230728 | 184600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 27 | 20230728 | 184500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 28 | 20230728 | 184400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 29 | 20230728 | 184300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 30 | 20230728 | 184200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 31 | 20230728 | 184100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 32 | 20230728 | 184000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 33 | 20230728 | 183900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 34 | 20230728 | 183800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 35 | 20230728 | 183700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 36 | 20230728 | 183600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 37 | 20230728 | 183500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 38 | 20230728 | 183400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 39 | 20230728 | 183300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 40 | 20230728 | 183200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 41 | 20230728 | 183100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 42 | 20230728 | 183000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 43 | 20230728 | 182900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 44 | 20230728 | 182800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 45 | 20230728 | 182700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 46 | 20230728 | 182600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 47 | 20230728 | 182500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 48 | 20230728 | 182400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 49 | 20230728 | 182300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 50 | 20230728 | 182200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 51 | 20230728 | 182100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 52 | 20230728 | 182000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 53 | 20230728 | 181900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 54 | 20230728 | 181800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 55 | 20230728 | 181700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 56 | 20230728 | 181600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 57 | 20230728 | 181500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 58 | 20230728 | 181400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 59 | 20230728 | 181300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 60 | 20230728 | 181200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 61 | 20230728 | 181100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 62 | 20230728 | 181000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 63 | 20230728 | 180900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 64 | 20230728 | 180800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 65 | 20230728 | 180700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 66 | 20230728 | 180600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 67 | 20230728 | 180500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 68 | 20230728 | 180400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 69 | 20230728 | 180300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 70 | 20230728 | 180200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 71 | 20230728 | 180100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 72 | 20230728 | 180000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 73 | 20230728 | 175900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 74 | 20230728 | 175800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 75 | 20230728 | 175700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 76 | 20230728 | 175600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 77 | 20230728 | 175500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 78 | 20230728 | 175400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 79 | 20230728 | 175300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 80 | 20230728 | 175200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 81 | 20230728 | 175100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 82 | 20230728 | 175000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 83 | 20230728 | 174900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 84 | 20230728 | 174800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 85 | 20230728 | 174700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 86 | 20230728 | 174600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 87 | 20230728 | 174500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 88 | 20230728 | 174400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 89 | 20230728 | 174300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 90 | 20230728 | 174200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 91 | 20230728 | 174100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 92 | 20230728 | 174000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 93 | 20230728 | 173900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 94 | 20230728 | 173800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 95 | 20230728 | 173700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 96 | 20230728 | 173600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 97 | 20230728 | 173500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 98 | 20230728 | 173400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 99 | 20230728 | 173300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 100 | 20230728 | 173200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 101 | 20230728 | 173100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 102 | 20230728 | 173000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 103 | 20230728 | 172900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 104 | 20230728 | 172800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 105 | 20230728 | 172700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 106 | 20230728 | 172600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 107 | 20230728 | 172500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 108 | 20230728 | 172400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 109 | 20230728 | 172300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 110 | 20230728 | 172200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 111 | 20230728 | 172100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 112 | 20230728 | 172000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 113 | 20230728 | 171900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 114 | 20230728 | 171800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 115 | 20230728 | 171700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 116 | 20230728 | 171600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 117 | 20230728 | 171500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 118 | 20230728 | 171400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 119 | 20230728 | 171300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 120 | 20230728 | 171200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 121 | 20230728 | 171100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 122 | 20230728 | 171000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 123 | 20230728 | 170900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 124 | 20230728 | 170800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 125 | 20230728 | 170700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 126 | 20230728 | 170600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 127 | 20230728 | 170500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 128 | 20230728 | 170400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 129 | 20230728 | 170300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 130 | 20230728 | 170200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 131 | 20230728 | 170100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 132 | 20230728 | 170000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 133 | 20230728 | 165900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 134 | 20230728 | 165800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 135 | 20230728 | 165700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 136 | 20230728 | 165600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 137 | 20230728 | 165500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 138 | 20230728 | 165400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 139 | 20230728 | 165300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 140 | 20230728 | 165200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 141 | 20230728 | 165100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 142 | 20230728 | 165000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 143 | 20230728 | 164900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 144 | 20230728 | 164800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 145 | 20230728 | 164700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 146 | 20230728 | 164600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 147 | 20230728 | 164500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 148 | 20230728 | 164400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 149 | 20230728 | 164300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 150 | 20230728 | 164200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 151 | 20230728 | 164100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 152 | 20230728 | 164000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 153 | 20230728 | 163900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 154 | 20230728 | 163800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 155 | 20230728 | 163700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 156 | 20230728 | 163600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 157 | 20230728 | 163500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 158 | 20230728 | 163400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 159 | 20230728 | 163300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 160 | 20230728 | 163200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 161 | 20230728 | 163100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 162 | 20230728 | 163000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 163 | 20230728 | 162900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 164 | 20230728 | 162800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 165 | 20230728 | 162700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 166 | 20230728 | 162600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 167 | 20230728 | 162500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 168 | 20230728 | 162400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 169 | 20230728 | 162300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 170 | 20230728 | 162200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 171 | 20230728 | 162100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 172 | 20230728 | 162000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 173 | 20230728 | 161900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 174 | 20230728 | 161800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 175 | 20230728 | 161700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 176 | 20230728 | 161600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 177 | 20230728 | 161500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 178 | 20230728 | 161400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 179 | 20230728 | 161300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 180 | 20230728 | 161200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 181 | 20230728 | 161100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 182 | 20230728 | 161000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 183 | 20230728 | 160900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 184 | 20230728 | 160800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 185 | 20230728 | 160700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 186 | 20230728 | 160600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 187 | 20230728 | 160500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 188 | 20230728 | 160400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 189 | 20230728 | 160300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 190 | 20230728 | 160200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 191 | 20230728 | 160100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 192 | 20230728 | 160000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 193 | 20230728 | 155900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 194 | 20230728 | 155800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 195 | 20230728 | 155700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 196 | 20230728 | 155600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 197 | 20230728 | 155500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 198 | 20230728 | 155400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 199 | 20230728 | 155300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 200 | 20230728 | 155200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 201 | 20230728 | 155100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 202 | 20230728 | 155000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 203 | 20230728 | 154900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 204 | 20230728 | 154800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 205 | 20230728 | 154700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 206 | 20230728 | 154600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 207 | 20230728 | 154500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 208 | 20230728 | 154400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 209 | 20230728 | 154300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 210 | 20230728 | 154200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 211 | 20230728 | 154100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 212 | 20230728 | 154000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 213 | 20230728 | 153900 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 214 | 20230728 | 153800 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 215 | 20230728 | 153700 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 216 | 20230728 | 153600 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 217 | 20230728 | 153500 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 218 | 20230728 | 153400 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 219 | 20230728 | 153300 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 220 | 20230728 | 153200 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 221 | 20230728 | 153100 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 222 | 20230728 | 153000 | 28721894000 | 273000 | 273000 | 273000 | 273000 | 4348 |
| 223 | 20230728 | 152900 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 224 | 20230728 | 152800 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 225 | 20230728 | 152700 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 226 | 20230728 | 152600 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 227 | 20230728 | 152500 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 228 | 20230728 | 152400 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 229 | 20230728 | 152300 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 230 | 20230728 | 152200 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 231 | 20230728 | 152100 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 232 | 20230728 | 152000 | 27534890000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 233 | 20230728 | 151900 | 27534890000 | 273000 | 273500 | 273500 | 273000 | 228 |
| 234 | 20230728 | 151800 | 27472618500 | 273500 | 273000 | 273500 | 273000 | 720 |
| 235 | 20230728 | 151700 | 27275827000 | 273000 | 273500 | 273500 | 273000 | 135 |
| 236 | 20230728 | 151600 | 27238912000 | 273500 | 273500 | 273500 | 273000 | 171 |
| 237 | 20230728 | 151500 | 27192147000 | 273000 | 273500 | 273500 | 273000 | 65 |
| 238 | 20230728 | 151400 | 27174382000 | 273500 | 273500 | 273500 | 273000 | 52 |
| 239 | 20230728 | 151300 | 27160163000 | 273500 | 273500 | 273500 | 273000 | 121 |
| 240 | 20230728 | 151200 | 27127074000 | 273500 | 273500 | 273500 | 273000 | 32 |
| 241 | 20230728 | 151100 | 27118324000 | 273000 | 273000 | 273500 | 273000 | 167 |
| 242 | 20230728 | 151000 | 27072728500 | 273000 | 273500 | 273500 | 273000 | 37 |
| 243 | 20230728 | 150900 | 27062621500 | 273000 | 273000 | 273500 | 273000 | 120 |
| 244 | 20230728 | 150800 | 27029857500 | 273000 | 272500 | 273500 | 272500 | 99 |
| 245 | 20230728 | 150700 | 27002824000 | 273500 | 273000 | 273500 | 272500 | 941 |
| 246 | 20230728 | 150600 | 26745865500 | 273000 | 272500 | 273000 | 272500 | 595 |
| 247 | 20230728 | 150500 | 26583445000 | 272500 | 273000 | 273000 | 272500 | 41 |
| 248 | 20230728 | 150400 | 26572256000 | 272500 | 273000 | 273000 | 272500 | 30 |
| 249 | 20230728 | 150300 | 26564069000 | 272500 | 273000 | 273000 | 272500 | 54 |
| 250 | 20230728 | 150200 | 26549341000 | 273000 | 273000 | 273000 | 272500 | 186 |
| 251 | 20230728 | 150100 | 26498581000 | 273000 | 273000 | 273000 | 272500 | 130 |
| 252 | 20230728 | 150000 | 26463147000 | 273000 | 272500 | 273000 | 272500 | 46 |
| 253 | 20230728 | 145900 | 26450602500 | 273000 | 272000 | 273000 | 272000 | 586 |
| 254 | 20230728 | 145800 | 26290928500 | 272500 | 272000 | 272500 | 272000 | 113 |
| 255 | 20230728 | 145700 | 26260144500 | 272000 | 272500 | 272500 | 272000 | 116 |
| 256 | 20230728 | 145600 | 26228557500 | 272500 | 272500 | 272500 | 272000 | 169 |
| 257 | 20230728 | 145500 | 26182510000 | 272500 | 272000 | 272500 | 272000 | 96 |
| 258 | 20230728 | 145400 | 26156390000 | 272500 | 272000 | 272500 | 272000 | 38 |
| 259 | 20230728 | 145300 | 26146044500 | 272000 | 272000 | 272500 | 272000 | 52 |
| 260 | 20230728 | 145200 | 26131885500 | 272000 | 272500 | 272500 | 272000 | 21 |
| 261 | 20230728 | 145100 | 26126166000 | 272500 | 272500 | 272500 | 272000 | 65 |
| 262 | 20230728 | 145000 | 26108480500 | 272500 | 272500 | 272500 | 272000 | 35 |
| 263 | 20230728 | 144900 | 26098951500 | 272500 | 272500 | 272500 | 272000 | 23 |
| 264 | 20230728 | 144800 | 26092690500 | 272500 | 272000 | 272500 | 272000 | 29 |
| 265 | 20230728 | 144700 | 26084794500 | 272000 | 272000 | 272500 | 272000 | 30 |
| 266 | 20230728 | 144600 | 26076626000 | 272000 | 272500 | 272500 | 272000 | 22 |
| 267 | 20230728 | 144500 | 26070635500 | 272500 | 272500 | 272500 | 272000 | 54 |
| 268 | 20230728 | 144400 | 26055929000 | 272000 | 272000 | 272500 | 272000 | 53 |
| 269 | 20230728 | 144300 | 26041508500 | 272500 | 272500 | 272500 | 272000 | 20 |
| 270 | 20230728 | 144200 | 26036061000 | 272500 | 272500 | 272500 | 272000 | 203 |
| 271 | 20230728 | 144100 | 25980756000 | 272500 | 272500 | 272500 | 272000 | 31 |
| 272 | 20230728 | 144000 | 25972316500 | 272500 | 272000 | 272500 | 272000 | 36 |
| 273 | 20230728 | 143900 | 25962518500 | 272000 | 272500 | 272500 | 272000 | 46 |
| 274 | 20230728 | 143800 | 25950001000 | 272000 | 272000 | 272500 | 272000 | 22 |
| 275 | 20230728 | 143700 | 25944012000 | 272000 | 273000 | 273000 | 272000 | 1608 |
| 276 | 20230728 | 143600 | 25506057500 | 273000 | 273000 | 273000 | 272500 | 39 |
| 277 | 20230728 | 143500 | 25495419500 | 272500 | 273000 | 273000 | 272500 | 108 |
| 278 | 20230728 | 143400 | 25465942000 | 273000 | 272500 | 273000 | 272500 | 49 |
| 279 | 20230728 | 143300 | 25452573500 | 272500 | 272500 | 273000 | 272500 | 21 |
| 280 | 20230728 | 143200 | 25446846000 | 273000 | 273000 | 273000 | 272500 | 31 |
| 281 | 20230728 | 143100 | 25438387500 | 273000 | 272500 | 273000 | 272500 | 133 |
| 282 | 20230728 | 143000 | 25402088000 | 273000 | 273000 | 273000 | 272500 | 71 |
| 283 | 20230728 | 142900 | 25382712000 | 273000 | 273000 | 273000 | 272500 | 52 |
| 284 | 20230728 | 142800 | 25368519500 | 272500 | 273000 | 273000 | 272500 | 433 |
| 285 | 20230728 | 142700 | 25250317500 | 273000 | 273000 | 273000 | 272500 | 78 |
| 286 | 20230728 | 142600 | 25229027000 | 272500 | 272500 | 273000 | 272500 | 37 |
| 287 | 20230728 | 142500 | 25218936000 | 273000 | 273000 | 273000 | 272500 | 33 |
| 288 | 20230728 | 142400 | 25209936000 | 273000 | 272000 | 273000 | 272000 | 338 |
| 289 | 20230728 | 142300 | 25117787000 | 272500 | 272500 | 272500 | 272000 | 427 |
| 290 | 20230728 | 142200 | 25001437000 | 272000 | 272500 | 272500 | 272000 | 38 |
| 291 | 20230728 | 142100 | 24991088000 | 272500 | 272500 | 272500 | 272000 | 49 |
| 292 | 20230728 | 142000 | 24977743000 | 272500 | 272500 | 272500 | 272000 | 62 |
| 293 | 20230728 | 141900 | 24960858500 | 272000 | 272000 | 272500 | 272000 | 104 |
| 294 | 20230728 | 141800 | 24932522500 | 272000 | 272500 | 272500 | 272000 | 274 |
| 295 | 20230728 | 141700 | 24857865500 | 272000 | 272000 | 272500 | 272000 | 24 |
| 296 | 20230728 | 141600 | 24851333000 | 272000 | 272000 | 272500 | 272000 | 124 |
| 297 | 20230728 | 141500 | 24817602000 | 272500 | 272500 | 272500 | 272000 | 29 |
| 298 | 20230728 | 141400 | 24809705500 | 272500 | 272500 | 272500 | 272000 | 26 |
| 299 | 20230728 | 141300 | 24802625500 | 272500 | 272500 | 272500 | 272000 | 39 |
| 300 | 20230728 | 141200 | 24792004000 | 272500 | 272500 | 272500 | 272000 | 56 |
| 301 | 20230728 | 141100 | 24776758000 | 272500 | 272500 | 272500 | 272000 | 40 |
| 302 | 20230728 | 141000 | 24765872000 | 272500 | 272500 | 272500 | 272000 | 78 |
| 303 | 20230728 | 140900 | 24744650500 | 272500 | 272500 | 272500 | 272000 | 520 |
| 304 | 20230728 | 140800 | 24602955000 | 272000 | 272000 | 272500 | 272000 | 59 |
| 305 | 20230728 | 140700 | 24586898000 | 272000 | 272500 | 272500 | 272000 | 18 |
| 306 | 20230728 | 140600 | 24581998000 | 272500 | 272500 | 272500 | 272000 | 51 |
| 307 | 20230728 | 140500 | 24568115000 | 272500 | 272000 | 272500 | 272000 | 35 |
| 308 | 20230728 | 140400 | 24558586000 | 272500 | 272000 | 272500 | 272000 | 50 |
| 309 | 20230728 | 140300 | 24544979500 | 272500 | 272500 | 272500 | 272000 | 38 |
| 310 | 20230728 | 140200 | 24534632500 | 272000 | 272500 | 272500 | 272000 | 53 |
| 311 | 20230728 | 140100 | 24520195000 | 272000 | 272000 | 272500 | 272000 | 582 |
| 312 | 20230728 | 140000 | 24361855500 | 272500 | 272500 | 272500 | 272000 | 48 |
| 313 | 20230728 | 135900 | 24348784500 | 272500 | 272500 | 272500 | 272000 | 29 |
| 314 | 20230728 | 135800 | 24340886500 | 272000 | 272000 | 272500 | 272000 | 24 |
| 315 | 20230728 | 135700 | 24334354000 | 272000 | 272500 | 272500 | 272000 | 121 |
| 316 | 20230728 | 135600 | 24301403000 | 272500 | 272500 | 272500 | 272000 | 68 |
| 317 | 20230728 | 135500 | 24282874000 | 272500 | 272000 | 272500 | 272000 | 38 |
| 318 | 20230728 | 135400 | 24272529500 | 272000 | 272000 | 272500 | 272000 | 116 |
| 319 | 20230728 | 135300 | 24240973000 | 272500 | 272000 | 272500 | 271500 | 777 |
| 320 | 20230728 | 135200 | 24029387500 | 272000 | 271500 | 272000 | 271500 | 50 |
| 321 | 20230728 | 135100 | 24015798500 | 272000 | 271500 | 272000 | 271500 | 25 |
| 322 | 20230728 | 135000 | 24009003500 | 272000 | 271500 | 272000 | 271500 | 33 |
| 323 | 20230728 | 134900 | 24000034500 | 271500 | 272000 | 272000 | 271500 | 142 |
| 324 | 20230728 | 134800 | 23961415500 | 272000 | 272000 | 272000 | 271500 | 372 |
| 325 | 20230728 | 134700 | 23860339500 | 272000 | 272000 | 272000 | 271500 | 33 |
| 326 | 20230728 | 134600 | 23851372000 | 271500 | 272500 | 272500 | 271500 | 333 |
| 327 | 20230728 | 134500 | 23760801500 | 272500 | 272000 | 272500 | 272000 | 658 |
| 328 | 20230728 | 134400 | 23581818500 | 272000 | 272000 | 272500 | 272000 | 49 |
| 329 | 20230728 | 134300 | 23568485500 | 272500 | 272000 | 272500 | 272000 | 18 |
| 330 | 20230728 | 134200 | 23563587000 | 272500 | 273000 | 273000 | 272000 | 584 |
| 331 | 20230728 | 134100 | 23404452000 | 272500 | 273000 | 273000 | 272500 | 23 |
| 332 | 20230728 | 134000 | 23398180000 | 272500 | 272500 | 273000 | 272000 | 259 |
| 333 | 20230728 | 133900 | 23327575000 | 272500 | 272500 | 272500 | 272000 | 157 |
| 334 | 20230728 | 133800 | 23284798500 | 272500 | 272500 | 273000 | 272000 | 287 |
| 335 | 20230728 | 133700 | 23206575500 | 272500 | 272000 | 272500 | 272000 | 137 |
| 336 | 20230728 | 133600 | 23169251500 | 272500 | 272500 | 272500 | 272000 | 38 |
| 337 | 20230728 | 133500 | 23158904000 | 272500 | 272000 | 272500 | 271500 | 621 |
| 338 | 20230728 | 133400 | 22989920500 | 271500 | 272000 | 272000 | 271500 | 128 |
| 339 | 20230728 | 133300 | 22955106500 | 272000 | 271500 | 272000 | 271500 | 43 |
| 340 | 20230728 | 133200 | 22943421000 | 271500 | 272000 | 272000 | 271500 | 71 |
| 341 | 20230728 | 133100 | 22924120500 | 271500 | 272000 | 272000 | 271500 | 135 |
| 342 | 20230728 | 133000 | 22887453000 | 271500 | 271500 | 272000 | 271500 | 24 |
| 343 | 20230728 | 132900 | 22880929500 | 272000 | 271500 | 272000 | 271500 | 31 |
| 344 | 20230728 | 132800 | 22872508500 | 272000 | 271500 | 272000 | 271500 | 17 |
| 345 | 20230728 | 132700 | 22867888500 | 271500 | 272000 | 272000 | 271500 | 27 |
| 346 | 20230728 | 132600 | 22860551000 | 272000 | 272000 | 272000 | 271500 | 15 |
| 347 | 20230728 | 132500 | 22856474500 | 271500 | 272000 | 272000 | 271500 | 52 |
| 348 | 20230728 | 132400 | 22842347500 | 272000 | 272000 | 272000 | 271500 | 45 |
| 349 | 20230728 | 132300 | 22830122500 | 271500 | 271500 | 272000 | 271500 | 85 |
| 350 | 20230728 | 132200 | 22807025000 | 271500 | 272000 | 272000 | 271500 | 116 |
| 351 | 20230728 | 132100 | 22775527500 | 272000 | 272000 | 272000 | 271500 | 40 |
| 352 | 20230728 | 132000 | 22764654500 | 271500 | 270500 | 272000 | 270500 | 1320 |
| 353 | 20230728 | 131900 | 22406813500 | 271000 | 271000 | 271000 | 270500 | 33 |
| 354 | 20230728 | 131800 | 22397880500 | 271000 | 271000 | 271000 | 270500 | 93 |
| 355 | 20230728 | 131700 | 22372695000 | 271000 | 270500 | 271000 | 270500 | 19 |
| 356 | 20230728 | 131600 | 22367549500 | 271000 | 270500 | 271000 | 270500 | 39 |
| 357 | 20230728 | 131500 | 22356987000 | 270500 | 270500 | 271000 | 270500 | 102 |
| 358 | 20230728 | 131400 | 22329381000 | 270500 | 270500 | 271000 | 270500 | 8 |
| 359 | 20230728 | 131300 | 22327216500 | 270500 | 271000 | 271000 | 270500 | 37 |
| 360 | 20230728 | 131200 | 22317196000 | 271000 | 270500 | 271000 | 270500 | 80 |
| 361 | 20230728 | 131100 | 22295528500 | 271000 | 271000 | 271000 | 270500 | 30 |
| 362 | 20230728 | 131000 | 22287400000 | 271000 | 271000 | 271000 | 270500 | 160 |
| 363 | 20230728 | 130900 | 22244047500 | 271000 | 270500 | 271000 | 270500 | 24 |
| 364 | 20230728 | 130800 | 22237548000 | 271000 | 270500 | 271000 | 270500 | 12 |
| 365 | 20230728 | 130700 | 22234298000 | 271000 | 270500 | 271000 | 270500 | 1150 |
| 366 | 20230728 | 130600 | 21922964500 | 271000 | 271000 | 271000 | 271000 | 28 |
| 367 | 20230728 | 130500 | 21915376500 | 270500 | 271000 | 271000 | 270500 | 32 |
| 368 | 20230728 | 130400 | 21906719000 | 271000 | 271500 | 271500 | 270500 | 298 |
| 369 | 20230728 | 130300 | 21825957500 | 271500 | 271500 | 271500 | 271000 | 356 |
| 370 | 20230728 | 130200 | 21729470000 | 271000 | 271000 | 271500 | 271000 | 16 |
| 371 | 20230728 | 130100 | 21725130500 | 271500 | 272500 | 272500 | 271500 | 672 |
| 372 | 20230728 | 130000 | 21542374500 | 272000 | 272000 | 272500 | 272000 | 227 |
| 373 | 20230728 | 125900 | 21480606000 | 271500 | 271000 | 272000 | 271000 | 920 |
| 374 | 20230728 | 125800 | 21230561500 | 271500 | 271500 | 271500 | 271000 | 92 |
| 375 | 20230728 | 125700 | 21205596000 | 271500 | 271500 | 271500 | 271000 | 254 |
| 376 | 20230728 | 125600 | 21136641000 | 271500 | 271000 | 271500 | 271000 | 38 |
| 377 | 20230728 | 125500 | 21126335000 | 271500 | 271000 | 271500 | 271000 | 51 |
| 378 | 20230728 | 125400 | 21112507000 | 271500 | 271000 | 271500 | 271000 | 52 |
| 379 | 20230728 | 125300 | 21098408000 | 271000 | 270500 | 271500 | 270500 | 1197 |
| 380 | 20230728 | 125200 | 20774225000 | 270000 | 270000 | 270500 | 270000 | 67 |
| 381 | 20230728 | 125100 | 20756130500 | 270000 | 270000 | 270500 | 270000 | 133 |
| 382 | 20230728 | 125000 | 20720198500 | 270500 | 270500 | 270500 | 270000 | 187 |
| 383 | 20230728 | 124900 | 20669633000 | 270500 | 270000 | 270500 | 270000 | 39 |
| 384 | 20230728 | 124800 | 20659099500 | 270000 | 270000 | 270500 | 270000 | 176 |
| 385 | 20230728 | 124700 | 20611564500 | 270000 | 270500 | 270500 | 270000 | 681 |
| 386 | 20230728 | 124600 | 20427381500 | 270500 | 270500 | 271000 | 270500 | 45 |
| 387 | 20230728 | 124500 | 20415206000 | 270500 | 271000 | 271000 | 270500 | 72 |
| 388 | 20230728 | 124400 | 20395728000 | 271000 | 271000 | 271500 | 270500 | 751 |
| 389 | 20230728 | 124300 | 20192208500 | 271500 | 271500 | 271500 | 271000 | 66 |
| 390 | 20230728 | 124200 | 20174307500 | 271500 | 271000 | 271500 | 271000 | 119 |
| 391 | 20230728 | 124100 | 20142041000 | 271500 | 271500 | 272000 | 271500 | 448 |
| 392 | 20230728 | 124000 | 20020405500 | 271500 | 272000 | 272000 | 271500 | 46 |
| 393 | 20230728 | 123900 | 20007909500 | 271500 | 272000 | 272000 | 271500 | 60 |
| 394 | 20230728 | 123800 | 19991609000 | 272000 | 271500 | 272000 | 271500 | 55 |
| 395 | 20230728 | 123700 | 19976668500 | 272000 | 272000 | 272000 | 271500 | 92 |
| 396 | 20230728 | 123600 | 19951665500 | 271500 | 272500 | 272500 | 271500 | 597 |
| 397 | 20230728 | 123500 | 19789284500 | 272500 | 272500 | 272500 | 272000 | 45 |
| 398 | 20230728 | 123400 | 19777039000 | 272000 | 272000 | 272500 | 272000 | 44 |
| 399 | 20230728 | 123300 | 19765067500 | 272000 | 272500 | 272500 | 272000 | 66 |
| 400 | 20230728 | 123200 | 19747106500 | 272000 | 271500 | 273000 | 271500 | 1582 |
| 401 | 20230728 | 123100 | 19316082000 | 271500 | 272000 | 272000 | 271500 | 74 |
| 402 | 20230728 | 123000 | 19295971500 | 271500 | 271500 | 272000 | 271500 | 48 |
| 403 | 20230728 | 122900 | 19282933000 | 272000 | 272000 | 272000 | 271500 | 183 |
| 404 | 20230728 | 122800 | 19233237000 | 272000 | 272500 | 272500 | 271000 | 2230 |
| 405 | 20230728 | 122700 | 18627315500 | 272000 | 272000 | 272500 | 272000 | 79 |
| 406 | 20230728 | 122600 | 18605819000 | 272500 | 272500 | 272500 | 272000 | 75 |
| 407 | 20230728 | 122500 | 18585409500 | 272500 | 272500 | 272500 | 272000 | 39 |
| 408 | 20230728 | 122400 | 18574784500 | 272500 | 272000 | 273000 | 271500 | 640 |
| 409 | 20230728 | 122300 | 18400470000 | 271500 | 271500 | 272000 | 271500 | 38 |
| 410 | 20230728 | 122200 | 18390146500 | 271500 | 272000 | 272000 | 271500 | 42 |
| 411 | 20230728 | 122100 | 18378726000 | 272000 | 272000 | 272000 | 271500 | 14 |
| 412 | 20230728 | 122000 | 18374919500 | 272000 | 271500 | 272000 | 271500 | 56 |
| 413 | 20230728 | 121900 | 18359711500 | 271500 | 272000 | 272000 | 271500 | 32 |
| 414 | 20230728 | 121800 | 18351010500 | 272000 | 272000 | 272000 | 271500 | 156 |
| 415 | 20230728 | 121700 | 18308580500 | 272000 | 272000 | 272000 | 271500 | 28 |
| 416 | 20230728 | 121600 | 18300966000 | 271500 | 271500 | 272000 | 271500 | 29 |
| 417 | 20230728 | 121500 | 18293082500 | 271500 | 272000 | 272000 | 271500 | 56 |
| 418 | 20230728 | 121400 | 18277852500 | 272000 | 272000 | 272000 | 271500 | 33 |
| 419 | 20230728 | 121300 | 18268882500 | 272000 | 271500 | 272000 | 271500 | 35 |
| 420 | 20230728 | 121200 | 18259367500 | 271500 | 272000 | 272000 | 271500 | 27 |
| 421 | 20230728 | 121100 | 18252026000 | 272000 | 271500 | 272000 | 271500 | 18 |
| 422 | 20230728 | 121000 | 18247133000 | 271500 | 272000 | 272000 | 271500 | 18 |
| 423 | 20230728 | 120900 | 18242240000 | 272000 | 272000 | 272000 | 271500 | 31 |
| 424 | 20230728 | 120800 | 18233809500 | 272000 | 273000 | 273000 | 272000 | 991 |
| 425 | 20230728 | 120700 | 17963948000 | 273000 | 272500 | 273000 | 272500 | 74 |
| 426 | 20230728 | 120600 | 17943756500 | 272500 | 273000 | 273000 | 272500 | 31 |
| 427 | 20230728 | 120500 | 17935296500 | 272500 | 272500 | 273000 | 272500 | 606 |
| 428 | 20230728 | 120400 | 17770154000 | 272500 | 272500 | 272500 | 272000 | 21 |
| 429 | 20230728 | 120300 | 17764436500 | 272500 | 272000 | 272500 | 272000 | 18 |
| 430 | 20230728 | 120200 | 17759533000 | 272000 | 272500 | 272500 | 272000 | 7 |
| 431 | 20230728 | 120100 | 17757627500 | 272500 | 272500 | 272500 | 272000 | 19 |
| 432 | 20230728 | 120000 | 17752455500 | 272500 | 271500 | 272500 | 271500 | 234 |
| 433 | 20230728 | 115900 | 17688801000 | 272000 | 271500 | 272000 | 271500 | 231 |
| 434 | 20230728 | 115800 | 17625970000 | 271500 | 272000 | 272000 | 271500 | 194 |
| 435 | 20230728 | 115700 | 17573204500 | 272000 | 272000 | 272000 | 271500 | 84 |
| 436 | 20230728 | 115600 | 17550362000 | 272000 | 271500 | 272000 | 271500 | 78 |
| 437 | 20230728 | 115500 | 17529150000 | 272000 | 272000 | 272000 | 271500 | 42 |
| 438 | 20230728 | 115400 | 17517730000 | 272000 | 272000 | 272000 | 271500 | 56 |
| 439 | 20230728 | 115300 | 17502504500 | 272000 | 272000 | 272000 | 271500 | 42 |
| 440 | 20230728 | 115200 | 17491089000 | 271500 | 272000 | 272000 | 271500 | 28 |
| 441 | 20230728 | 115100 | 17483475500 | 271500 | 271500 | 272000 | 271500 | 49 |
| 442 | 20230728 | 115000 | 17470153500 | 272000 | 272000 | 272000 | 271500 | 27 |
| 443 | 20230728 | 114900 | 17462812500 | 272000 | 271500 | 272000 | 271500 | 15 |
| 444 | 20230728 | 114800 | 17458734500 | 271500 | 272000 | 272000 | 271500 | 24 |
| 445 | 20230728 | 114700 | 17452212500 | 271500 | 272000 | 272000 | 271500 | 140 |
| 446 | 20230728 | 114600 | 17414138500 | 272000 | 271500 | 272000 | 271500 | 17 |
| 447 | 20230728 | 114500 | 17409517000 | 271500 | 271500 | 272000 | 271500 | 18 |
| 448 | 20230728 | 114400 | 17404627000 | 272000 | 272000 | 272000 | 272000 | 16 |
| 449 | 20230728 | 114300 | 17400275000 | 271500 | 272000 | 272500 | 271500 | 183 |
| 450 | 20230728 | 114200 | 17350503000 | 272500 | 272000 | 272500 | 271500 | 107 |
| 451 | 20230728 | 114100 | 17321398500 | 272000 | 272000 | 272000 | 271500 | 97 |
| 452 | 20230728 | 114000 | 17295022000 | 272000 | 272000 | 272000 | 271500 | 48 |
| 453 | 20230728 | 113900 | 17281982500 | 272000 | 272000 | 272000 | 271500 | 60 |
| 454 | 20230728 | 113800 | 17265664500 | 272000 | 271500 | 272000 | 271500 | 127 |
| 455 | 20230728 | 113700 | 17231127500 | 271500 | 272000 | 272000 | 271500 | 16 |
| 456 | 20230728 | 113600 | 17226778500 | 272000 | 272000 | 272000 | 271500 | 33 |
| 457 | 20230728 | 113500 | 17217807000 | 272000 | 273000 | 273000 | 271500 | 1171 |
| 458 | 20230728 | 113400 | 16899025500 | 272500 | 273000 | 273000 | 272500 | 69 |
| 459 | 20230728 | 113300 | 16880192500 | 273000 | 273000 | 273000 | 272500 | 38 |
| 460 | 20230728 | 113200 | 16869821500 | 273000 | 273000 | 273000 | 272500 | 30 |
| 461 | 20230728 | 113100 | 16861634500 | 273000 | 273000 | 273000 | 272500 | 19 |
| 462 | 20230728 | 113000 | 16856454500 | 273000 | 272500 | 273000 | 272500 | 65 |
| 463 | 20230728 | 112900 | 16838731000 | 273000 | 272500 | 273000 | 272500 | 135 |
| 464 | 20230728 | 112800 | 16801883500 | 272500 | 272500 | 273000 | 272500 | 197 |
| 465 | 20230728 | 112700 | 16748105500 | 272500 | 272500 | 273000 | 272500 | 15 |
| 466 | 20230728 | 112600 | 16744014000 | 273000 | 273000 | 273000 | 272500 | 27 |
| 467 | 20230728 | 112500 | 16736647000 | 273000 | 273000 | 273000 | 272500 | 25 |
| 468 | 20230728 | 112400 | 16729825500 | 272500 | 273000 | 273000 | 272500 | 33 |
| 469 | 20230728 | 112300 | 16720818500 | 273000 | 272500 | 273000 | 272500 | 77 |
| 470 | 20230728 | 112200 | 16699804500 | 273000 | 273000 | 273000 | 272500 | 112 |
| 471 | 20230728 | 112100 | 16669229000 | 273000 | 273000 | 273000 | 272500 | 18 |
| 472 | 20230728 | 112000 | 16664319500 | 273000 | 272000 | 273500 | 271500 | 1051 |
| 473 | 20230728 | 111900 | 16378063500 | 272000 | 272000 | 272000 | 271500 | 98 |
| 474 | 20230728 | 111800 | 16351411000 | 272000 | 271500 | 272000 | 271500 | 45 |
| 475 | 20230728 | 111700 | 16339180500 | 271500 | 272000 | 272000 | 271500 | 45 |
| 476 | 20230728 | 111600 | 16326950000 | 271500 | 271500 | 272000 | 271500 | 67 |
| 477 | 20230728 | 111500 | 16308728000 | 271500 | 271500 | 272000 | 271500 | 8 |
| 478 | 20230728 | 111400 | 16306555000 | 272000 | 271500 | 272000 | 271500 | 37 |
| 479 | 20230728 | 111300 | 16296503000 | 272000 | 272000 | 272000 | 271500 | 296 |
| 480 | 20230728 | 111200 | 16216137500 | 271500 | 272000 | 272000 | 271500 | 372 |
| 481 | 20230728 | 111100 | 16115128000 | 272000 | 271500 | 272000 | 271500 | 252 |
| 482 | 20230728 | 111000 | 16046663500 | 272000 | 272000 | 272000 | 271500 | 23 |
| 483 | 20230728 | 110900 | 16040408500 | 271500 | 272000 | 272000 | 271500 | 44 |
| 484 | 20230728 | 110800 | 16028443000 | 272000 | 271500 | 272000 | 271500 | 20 |
| 485 | 20230728 | 110700 | 16023006500 | 272000 | 272000 | 272000 | 271500 | 24 |
| 486 | 20230728 | 110600 | 16016481500 | 272000 | 272000 | 272000 | 271500 | 102 |
| 487 | 20230728 | 110500 | 15988781000 | 272000 | 272000 | 272000 | 271500 | 115 |
| 488 | 20230728 | 110400 | 15957503000 | 272000 | 271500 | 272000 | 271500 | 149 |
| 489 | 20230728 | 110300 | 15917043000 | 272500 | 272000 | 272500 | 271500 | 131 |
| 490 | 20230728 | 110200 | 15881409500 | 272000 | 272500 | 272500 | 272000 | 258 |
| 491 | 20230728 | 110100 | 15811229000 | 272500 | 272000 | 272500 | 272000 | 313 |
| 492 | 20230728 | 110000 | 15726086500 | 272000 | 271500 | 272500 | 271500 | 868 |
| 493 | 20230728 | 105900 | 15489985000 | 272000 | 272500 | 273000 | 272000 | 1642 |
| 494 | 20230728 | 105800 | 15042733000 | 273000 | 273000 | 273000 | 272500 | 174 |
| 495 | 20230728 | 105700 | 14995284000 | 273000 | 273000 | 273000 | 272500 | 20 |
| 496 | 20230728 | 105600 | 14989826000 | 273000 | 273000 | 273000 | 272500 | 13 |
| 497 | 20230728 | 105500 | 14986277500 | 273000 | 272500 | 273000 | 272500 | 25 |
| 498 | 20230728 | 105400 | 14979459000 | 272500 | 272500 | 273000 | 272500 | 16 |
| 499 | 20230728 | 105300 | 14975098500 | 273000 | 273000 | 273000 | 272500 | 6 |
| 500 | 20230728 | 105200 | 14973461500 | 273000 | 273000 | 273000 | 272500 | 19 |
| 501 | 20230728 | 105100 | 14968279000 | 272500 | 273000 | 273000 | 272500 | 30 |
| 502 | 20230728 | 105000 | 14960097000 | 273000 | 273000 | 273000 | 272500 | 262 |
| 503 | 20230728 | 104900 | 14888572500 | 272500 | 273000 | 273000 | 272500 | 783 |
| 504 | 20230728 | 104800 | 14674818000 | 273000 | 274000 | 274000 | 273000 | 831 |
| 505 | 20230728 | 104700 | 14447532500 | 274000 | 273500 | 274000 | 273500 | 28 |
| 506 | 20230728 | 104600 | 14439861500 | 274000 | 274000 | 274000 | 273500 | 28 |
| 507 | 20230728 | 104500 | 14432193500 | 274000 | 273500 | 274000 | 273500 | 48 |
| 508 | 20230728 | 104400 | 14419050000 | 274000 | 274000 | 274000 | 273500 | 59 |
| 509 | 20230728 | 104300 | 14402886500 | 274000 | 273500 | 274000 | 273500 | 47 |
| 510 | 20230728 | 104200 | 14390016500 | 274000 | 274000 | 274000 | 273500 | 50 |
| 511 | 20230728 | 104100 | 14376318500 | 274000 | 273500 | 274000 | 273500 | 7 |
| 512 | 20230728 | 104000 | 14374403000 | 274000 | 274000 | 274000 | 274000 | 74 |
| 513 | 20230728 | 103900 | 14354127000 | 274000 | 274000 | 274000 | 273500 | 74 |
| 514 | 20230728 | 103800 | 14333855000 | 274000 | 274000 | 274000 | 273500 | 27 |
| 515 | 20230728 | 103700 | 14326459000 | 274000 | 274000 | 274000 | 273500 | 55 |
| 516 | 20230728 | 103600 | 14311390500 | 274000 | 274000 | 274000 | 273500 | 53 |
| 517 | 20230728 | 103500 | 14296884000 | 273500 | 273500 | 274000 | 273500 | 59 |
| 518 | 20230728 | 103400 | 14280722500 | 274000 | 274000 | 274000 | 273500 | 190 |
| 519 | 20230728 | 103300 | 14228674000 | 274000 | 274000 | 274000 | 273500 | 25 |
| 520 | 20230728 | 103200 | 14221833000 | 274000 | 274000 | 274000 | 273500 | 12 |
| 521 | 20230728 | 103100 | 14218545500 | 274000 | 274000 | 274000 | 273500 | 42 |
| 522 | 20230728 | 103000 | 14207038000 | 274000 | 274500 | 274500 | 273500 | 482 |
| 523 | 20230728 | 102900 | 14074967000 | 274500 | 274500 | 274500 | 274000 | 24 |
| 524 | 20230728 | 102800 | 14068384000 | 274000 | 273000 | 274500 | 272500 | 2439 |
| 525 | 20230728 | 102700 | 13401255500 | 273000 | 273000 | 273000 | 272500 | 147 |
| 526 | 20230728 | 102600 | 13361159500 | 272500 | 273000 | 273000 | 272500 | 164 |
| 527 | 20230728 | 102500 | 13316395500 | 272500 | 273000 | 273000 | 272500 | 13 |
| 528 | 20230728 | 102400 | 13312847000 | 272500 | 272500 | 273000 | 272500 | 25 |
| 529 | 20230728 | 102300 | 13306030000 | 272500 | 273500 | 273500 | 272500 | 743 |
| 530 | 20230728 | 102200 | 13103200500 | 273500 | 273500 | 273500 | 273000 | 116 |
| 531 | 20230728 | 102100 | 13071514000 | 273000 | 273000 | 273500 | 273000 | 19 |
| 532 | 20230728 | 102000 | 13066323500 | 273500 | 273500 | 273500 | 273000 | 41 |
| 533 | 20230728 | 101900 | 13055113500 | 273000 | 272500 | 273500 | 272500 | 612 |
| 534 | 20230728 | 101800 | 12888028000 | 273000 | 272500 | 273000 | 272500 | 121 |
| 535 | 20230728 | 101700 | 12854998500 | 272500 | 272500 | 273000 | 272500 | 22 |
| 536 | 20230728 | 101600 | 12848996000 | 273000 | 273000 | 273000 | 272500 | 22 |
| 537 | 20230728 | 101500 | 12842992500 | 272500 | 272500 | 273000 | 272500 | 43 |
| 538 | 20230728 | 101400 | 12831272500 | 272500 | 273000 | 273000 | 272500 | 37 |
| 539 | 20230728 | 101300 | 12821186500 | 273000 | 272500 | 273000 | 272500 | 130 |
| 540 | 20230728 | 101200 | 12785758000 | 272500 | 273500 | 273500 | 272500 | 559 |
| 541 | 20230728 | 101100 | 12632975000 | 273500 | 273500 | 273500 | 273500 | 5 |
| 542 | 20230728 | 101000 | 12631607500 | 274000 | 273500 | 274000 | 273500 | 273 |
| 543 | 20230728 | 100900 | 12556941500 | 273500 | 273000 | 273500 | 273000 | 1193 |
| 544 | 20230728 | 100800 | 12231023000 | 273000 | 273500 | 273500 | 272500 | 1366 |
| 545 | 20230728 | 100700 | 11857505500 | 273500 | 274000 | 274000 | 273500 | 73 |
| 546 | 20230728 | 100600 | 11837527000 | 273500 | 274000 | 274000 | 273500 | 6 |
| 547 | 20230728 | 100500 | 11835885500 | 274000 | 273500 | 274000 | 273500 | 149 |
| 548 | 20230728 | 100400 | 11795063500 | 273500 | 273500 | 274000 | 273500 | 33 |
| 549 | 20230728 | 100300 | 11786030500 | 273500 | 274500 | 274500 | 273500 | 205 |
| 550 | 20230728 | 100200 | 11729881500 | 274500 | 274500 | 275000 | 274500 | 1170 |
| 551 | 20230728 | 100100 | 11408705500 | 274500 | 274500 | 274500 | 274000 | 742 |
| 552 | 20230728 | 100000 | 11205043500 | 274000 | 273500 | 274000 | 273500 | 483 |
| 553 | 20230728 | 095900 | 11072704000 | 274000 | 274000 | 274000 | 273500 | 30 |
| 554 | 20230728 | 095800 | 11064493000 | 274000 | 273500 | 274000 | 273500 | 50 |
| 555 | 20230728 | 095700 | 11050796500 | 273500 | 273500 | 274000 | 273500 | 86 |
| 556 | 20230728 | 095600 | 11027238500 | 273500 | 273500 | 274000 | 273500 | 512 |
| 557 | 20230728 | 095500 | 10886956000 | 274000 | 273500 | 274000 | 273000 | 855 |
| 558 | 20230728 | 095400 | 10653110000 | 273000 | 273000 | 273000 | 272500 | 827 |
| 559 | 20230728 | 095300 | 10427340500 | 273000 | 273000 | 273000 | 273000 | 67 |
| 560 | 20230728 | 095200 | 10409049500 | 273000 | 273000 | 273500 | 273000 | 1012 |
| 561 | 20230728 | 095100 | 10132559000 | 273000 | 272500 | 273000 | 272500 | 195 |
| 562 | 20230728 | 095000 | 10079379500 | 272500 | 273000 | 273000 | 272500 | 115 |
| 563 | 20230728 | 094900 | 10048001500 | 272500 | 273000 | 273000 | 272500 | 266 |
| 564 | 20230728 | 094800 | 9975384000 | 273500 | 273000 | 273500 | 273000 | 1058 |
| 565 | 20230728 | 094700 | 9686544500 | 273000 | 273000 | 273500 | 273000 | 95 |
| 566 | 20230728 | 094600 | 9660606000 | 273500 | 273500 | 273500 | 273000 | 594 |
| 567 | 20230728 | 094500 | 9498147500 | 273500 | 274000 | 274500 | 273500 | 1463 |
| 568 | 20230728 | 094400 | 9097341000 | 274500 | 274000 | 274500 | 274000 | 146 |
| 569 | 20230728 | 094300 | 9057266000 | 274500 | 274000 | 274500 | 274000 | 90 |
| 570 | 20230728 | 094200 | 9032594500 | 274000 | 274000 | 274500 | 274000 | 107 |
| 571 | 20230728 | 094100 | 9003245000 | 274000 | 274500 | 274500 | 274000 | 1222 |
| 572 | 20230728 | 094000 | 8668267000 | 274500 | 274500 | 275000 | 274000 | 709 |
| 573 | 20230728 | 093900 | 8473651000 | 274500 | 274500 | 275000 | 274000 | 1744 |
| 574 | 20230728 | 093800 | 7994919000 | 274500 | 274000 | 274500 | 274000 | 279 |
| 575 | 20230728 | 093700 | 7918454000 | 274000 | 273500 | 274000 | 273500 | 869 |
| 576 | 20230728 | 093600 | 7680357000 | 273500 | 272500 | 274000 | 272500 | 1933 |
| 577 | 20230728 | 093500 | 7151921500 | 272500 | 272500 | 273000 | 272000 | 518 |
| 578 | 20230728 | 093400 | 7010762000 | 272500 | 272500 | 272500 | 272000 | 29 |
| 579 | 20230728 | 093300 | 7002863000 | 272500 | 272500 | 272500 | 272500 | 14 |
| 580 | 20230728 | 093200 | 6999048000 | 272500 | 272000 | 272500 | 272000 | 280 |
| 581 | 20230728 | 093100 | 6922756000 | 272500 | 271500 | 272500 | 271500 | 388 |
| 582 | 20230728 | 093000 | 6817156000 | 271500 | 272000 | 272000 | 271000 | 709 |
| 583 | 20230728 | 092900 | 6624661500 | 272000 | 272500 | 272500 | 271500 | 496 |
| 584 | 20230728 | 092800 | 6489753500 | 272500 | 272000 | 272500 | 272000 | 226 |
| 585 | 20230728 | 092700 | 6428172500 | 272000 | 273000 | 273000 | 272000 | 521 |
| 586 | 20230728 | 092600 | 6286200500 | 273000 | 272500 | 273000 | 272500 | 118 |
| 587 | 20230728 | 092500 | 6254044000 | 272500 | 272500 | 272500 | 272000 | 1140 |
| 588 | 20230728 | 092400 | 5943396000 | 272500 | 273000 | 273000 | 272500 | 13 |
| 589 | 20230728 | 092300 | 5939849500 | 272500 | 273000 | 273000 | 271500 | 1500 |
| 590 | 20230728 | 092200 | 5531530000 | 273000 | 272500 | 273000 | 272500 | 114 |
| 591 | 20230728 | 092100 | 5500414500 | 272500 | 272500 | 272500 | 272000 | 210 |
| 592 | 20230728 | 092000 | 5443190000 | 272500 | 271500 | 272500 | 271500 | 228 |
| 593 | 20230728 | 091900 | 5381217500 | 271500 | 271500 | 272000 | 271500 | 313 |
| 594 | 20230728 | 091800 | 5296237500 | 272000 | 271000 | 274000 | 270500 | 2032 |
| 595 | 20230728 | 091700 | 4742555500 | 270500 | 271000 | 271000 | 270500 | 378 |
| 596 | 20230728 | 091600 | 4640155500 | 271000 | 271500 | 271500 | 271000 | 607 |
| 597 | 20230728 | 091500 | 4475574500 | 271500 | 272000 | 272000 | 271000 | 1460 |
| 598 | 20230728 | 091400 | 4078785500 | 272000 | 272500 | 272500 | 272000 | 164 |
| 599 | 20230728 | 091300 | 4034169500 | 272500 | 272500 | 273000 | 272000 | 391 |
| 600 | 20230728 | 091200 | 3927621000 | 272500 | 272000 | 272500 | 272000 | 330 |
| 601 | 20230728 | 091100 | 3837801000 | 272000 | 273000 | 273000 | 272000 | 2223 |
| 602 | 20230728 | 091000 | 3231372500 | 273000 | 272500 | 273500 | 272500 | 878 |
| 603 | 20230728 | 090900 | 2991667000 | 273000 | 273000 | 273000 | 272500 | 426 |
| 604 | 20230728 | 090800 | 2875519500 | 273000 | 272000 | 273000 | 272000 | 782 |
| 605 | 20230728 | 090700 | 2662507000 | 272000 | 271500 | 272500 | 271500 | 835 |
| 606 | 20230728 | 090600 | 2435250000 | 271500 | 271500 | 271500 | 271000 | 667 |
| 607 | 20230728 | 090500 | 2254161500 | 271000 | 272000 | 272000 | 270000 | 1263 |
| 608 | 20230728 | 090400 | 1911516500 | 272000 | 271500 | 273000 | 270500 | 1514 |
| 609 | 20230728 | 090300 | 1500366500 | 271500 | 269500 | 271500 | 269500 | 510 |
| 610 | 20230728 | 090200 | 1362290500 | 270000 | 269000 | 270000 | 268500 | 871 |
| 611 | 20230728 | 090100 | 1127687000 | 269000 | 269000 | 270000 | 268000 | 935 |
| 612 | 20230728 | 090000 | 876233500 | 269000 | 268000 | 269500 | 267000 | 3246 |