32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 3 | 20230728 | 190500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20230728 | 190400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20230728 | 190300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20230728 | 190200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20230728 | 190100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20230728 | 190000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20230728 | 185900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20230728 | 185800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20230728 | 185700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20230728 | 185600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20230728 | 185500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20230728 | 185400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20230728 | 185300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20230728 | 185200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20230728 | 185100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20230728 | 185000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20230728 | 184900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20230728 | 184800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20230728 | 184700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20230728 | 184600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20230728 | 184500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20230728 | 184400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20230728 | 184300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20230728 | 184200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20230728 | 184100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20230728 | 184000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20230728 | 183900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20230728 | 183800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20230728 | 183700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20230728 | 183600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 33 | 20230728 | 183500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20230728 | 183400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20230728 | 183300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20230728 | 183200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20230728 | 183100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20230728 | 183000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20230728 | 182900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20230728 | 182800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20230728 | 182700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20230728 | 182600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20230728 | 182500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20230728 | 182400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20230728 | 182300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20230728 | 182200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20230728 | 182100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20230728 | 182000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20230728 | 181900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20230728 | 181800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20230728 | 181700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20230728 | 181600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20230728 | 181500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20230728 | 181400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20230728 | 181300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20230728 | 181200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20230728 | 181100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20230728 | 181000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20230728 | 180900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20230728 | 180800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20230728 | 180700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20230728 | 180600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 63 | 20230728 | 180500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20230728 | 180400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20230728 | 180300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20230728 | 180200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20230728 | 180100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20230728 | 180000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20230728 | 175900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20230728 | 175800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20230728 | 175700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20230728 | 175600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20230728 | 175500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20230728 | 175400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20230728 | 175300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20230728 | 175200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20230728 | 175100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20230728 | 175000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20230728 | 174900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20230728 | 174800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20230728 | 174700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20230728 | 174600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20230728 | 174500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20230728 | 174400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20230728 | 174300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20230728 | 174200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20230728 | 174100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20230728 | 174000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20230728 | 173900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20230728 | 173800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20230728 | 173700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20230728 | 173600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 93 | 20230728 | 173500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20230728 | 173400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20230728 | 173300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20230728 | 173200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20230728 | 173100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20230728 | 173000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20230728 | 172900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20230728 | 172800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20230728 | 172700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20230728 | 172600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20230728 | 172500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20230728 | 172400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20230728 | 172300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20230728 | 172200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20230728 | 172100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20230728 | 172000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20230728 | 171900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20230728 | 171800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20230728 | 171700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20230728 | 171600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20230728 | 171500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20230728 | 171400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20230728 | 171300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20230728 | 171200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20230728 | 171100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20230728 | 171000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20230728 | 170900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20230728 | 170800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20230728 | 170700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20230728 | 170600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 123 | 20230728 | 170500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20230728 | 170400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20230728 | 170300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20230728 | 170200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20230728 | 170100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20230728 | 170000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20230728 | 165900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20230728 | 165800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20230728 | 165700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20230728 | 165600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20230728 | 165500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20230728 | 165400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20230728 | 165300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20230728 | 165200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20230728 | 165100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20230728 | 165000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20230728 | 164900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20230728 | 164800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20230728 | 164700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20230728 | 164600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20230728 | 164500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20230728 | 164400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20230728 | 164300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20230728 | 164200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20230728 | 164100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20230728 | 164000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20230728 | 163900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20230728 | 163800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20230728 | 163700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20230728 | 163600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 153 | 20230728 | 163500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20230728 | 163400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20230728 | 163300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20230728 | 163200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20230728 | 163100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20230728 | 163000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20230728 | 162900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20230728 | 162800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20230728 | 162700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20230728 | 162600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20230728 | 162500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20230728 | 162400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20230728 | 162300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20230728 | 162200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20230728 | 162100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20230728 | 162000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20230728 | 161900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20230728 | 161800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20230728 | 161700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20230728 | 161600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20230728 | 161500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20230728 | 161400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20230728 | 161300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20230728 | 161200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20230728 | 161100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20230728 | 161000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20230728 | 160900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20230728 | 160800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20230728 | 160700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20230728 | 160600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 183 | 20230728 | 160500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20230728 | 160400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20230728 | 160300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20230728 | 160200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20230728 | 160100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20230728 | 160000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20230728 | 155900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20230728 | 155800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20230728 | 155700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20230728 | 155600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20230728 | 155500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20230728 | 155400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20230728 | 155300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20230728 | 155200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20230728 | 155100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20230728 | 155000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20230728 | 154900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20230728 | 154800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20230728 | 154700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20230728 | 154600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20230728 | 154500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20230728 | 154400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20230728 | 154300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20230728 | 154200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20230728 | 154100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20230728 | 154000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20230728 | 153900 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20230728 | 153800 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20230728 | 153700 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20230728 | 153600 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 213 | 20230728 | 153500 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20230728 | 153400 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20230728 | 153300 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20230728 | 153200 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20230728 | 153100 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20230728 | 153000 | 4357922300 | 27400 | 27400 | 27400 | 27400 | 2417 |
| 219 | 20230728 | 152900 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20230728 | 152800 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20230728 | 152700 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20230728 | 152600 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20230728 | 152500 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20230728 | 152400 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20230728 | 152300 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20230728 | 152200 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20230728 | 152100 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20230728 | 152000 | 4291696500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20230728 | 151900 | 4291696500 | 27550 | 27500 | 27600 | 27500 | 257 |
| 230 | 20230728 | 151800 | 4284620600 | 27600 | 27500 | 27600 | 27500 | 779 |
| 231 | 20230728 | 151700 | 4263161400 | 27450 | 27550 | 27550 | 27450 | 35 |
| 232 | 20230728 | 151600 | 4262200450 | 27450 | 27450 | 27550 | 27400 | 111 |
| 233 | 20230728 | 151500 | 4259153750 | 27400 | 27450 | 27500 | 27400 | 201 |
| 234 | 20230728 | 151400 | 4253635050 | 27500 | 27400 | 27500 | 27400 | 310 |
| 235 | 20230728 | 151300 | 4245111900 | 27400 | 27450 | 27450 | 27400 | 47 |
| 236 | 20230728 | 151200 | 4243823750 | 27450 | 27450 | 27450 | 27400 | 201 |
| 237 | 20230728 | 151100 | 4238314000 | 27400 | 27450 | 27500 | 27400 | 148 |
| 238 | 20230728 | 151000 | 4234250400 | 27400 | 27500 | 27500 | 27400 | 505 |
| 239 | 20230728 | 150900 | 4220410650 | 27500 | 27400 | 27500 | 27400 | 17 |
| 240 | 20230728 | 150800 | 4219944650 | 27400 | 27400 | 27400 | 27400 | 37 |
| 241 | 20230728 | 150700 | 4218930850 | 27400 | 27400 | 27500 | 27350 | 176 |
| 242 | 20230728 | 150600 | 4214114200 | 27400 | 27450 | 27450 | 27350 | 73 |
| 243 | 20230728 | 150500 | 4212114450 | 27400 | 27450 | 27450 | 27400 | 202 |
| 244 | 20230728 | 150400 | 4206574650 | 27450 | 27450 | 27450 | 27450 | 48 |
| 245 | 20230728 | 150300 | 4205257050 | 27550 | 27450 | 27550 | 27450 | 146 |
| 246 | 20230728 | 150200 | 4201246550 | 27400 | 27500 | 27500 | 27400 | 528 |
| 247 | 20230728 | 150100 | 4186758800 | 27500 | 27450 | 27550 | 27450 | 122 |
| 248 | 20230728 | 150000 | 4183408700 | 27600 | 27550 | 27600 | 27500 | 123 |
| 249 | 20230728 | 145900 | 4180021950 | 27550 | 27500 | 27550 | 27500 | 184 |
| 250 | 20230728 | 145800 | 4174959250 | 27550 | 27600 | 27600 | 27550 | 136 |
| 251 | 20230728 | 145700 | 4171211950 | 27600 | 27600 | 27600 | 27600 | 24 |
| 252 | 20230728 | 145600 | 4170549550 | 27600 | 27600 | 27600 | 27550 | 140 |
| 253 | 20230728 | 145500 | 4166685600 | 27600 | 27600 | 27600 | 27600 | 149 |
| 254 | 20230728 | 145400 | 4162573200 | 27600 | 27600 | 27600 | 27600 | 19 |
| 255 | 20230728 | 145300 | 4162048800 | 27600 | 27550 | 27600 | 27550 | 65 |
| 256 | 20230728 | 145200 | 4160255150 | 27600 | 27600 | 27700 | 27600 | 125 |
| 257 | 20230728 | 145100 | 4156801150 | 27600 | 27600 | 27600 | 27600 | 2 |
| 258 | 20230728 | 145000 | 4156745950 | 27700 | 27700 | 27700 | 27700 | 20 |
| 259 | 20230728 | 144900 | 4156191950 | 27550 | 27650 | 27700 | 27550 | 103 |
| 260 | 20230728 | 144800 | 4153344450 | 27700 | 27700 | 27700 | 27700 | 72 |
| 261 | 20230728 | 144700 | 4151350050 | 27700 | 27700 | 27700 | 27700 | 29 |
| 262 | 20230728 | 144600 | 4150546750 | 27700 | 27650 | 27700 | 27650 | 150 |
| 263 | 20230728 | 144500 | 4146399200 | 27650 | 27550 | 27650 | 27550 | 95 |
| 264 | 20230728 | 144400 | 4143775950 | 27500 | 27600 | 27650 | 27500 | 211 |
| 265 | 20230728 | 144300 | 4137962350 | 27550 | 27500 | 27550 | 27500 | 18 |
| 266 | 20230728 | 144200 | 4137466500 | 27350 | 27700 | 27700 | 27350 | 484 |
| 267 | 20230728 | 144100 | 4124148550 | 27700 | 27700 | 27700 | 27700 | 11 |
| 268 | 20230728 | 144000 | 4123843850 | 27700 | 27650 | 27700 | 27650 | 121 |
| 269 | 20230728 | 143900 | 4120497200 | 27600 | 27600 | 27600 | 27600 | 183 |
| 270 | 20230728 | 143800 | 4115446400 | 27600 | 27600 | 27600 | 27600 | 53 |
| 271 | 20230728 | 143700 | 4113983600 | 27600 | 27650 | 27650 | 27600 | 87 |
| 272 | 20230728 | 143600 | 4111579700 | 27650 | 27650 | 27650 | 27650 | 12 |
| 273 | 20230728 | 143500 | 4111247900 | 27650 | 27650 | 27650 | 27650 | 63 |
| 274 | 20230728 | 143400 | 4109505950 | 27500 | 27500 | 27500 | 27500 | 201 |
| 275 | 20230728 | 143300 | 4103978450 | 27650 | 27550 | 27650 | 27500 | 103 |
| 276 | 20230728 | 143200 | 4101142900 | 27700 | 27550 | 27700 | 27550 | 55 |
| 277 | 20230728 | 143100 | 4099624800 | 27700 | 27500 | 27700 | 27500 | 97 |
| 278 | 20230728 | 143000 | 4096944700 | 27500 | 27600 | 27650 | 27500 | 152 |
| 279 | 20230728 | 142900 | 4092746100 | 27400 | 27550 | 27700 | 27250 | 2068 |
| 280 | 20230728 | 142800 | 4036130200 | 27600 | 27650 | 27650 | 27600 | 260 |
| 281 | 20230728 | 142700 | 4028952100 | 27700 | 27700 | 27700 | 27700 | 75 |
| 282 | 20230728 | 142600 | 4026874600 | 27750 | 27750 | 27750 | 27550 | 72 |
| 283 | 20230728 | 142500 | 4024888800 | 27750 | 27750 | 27750 | 27750 | 170 |
| 284 | 20230728 | 142400 | 4020171300 | 27750 | 27750 | 27750 | 27750 | 56 |
| 285 | 20230728 | 142300 | 4018617300 | 27750 | 27750 | 27750 | 27750 | 22 |
| 286 | 20230728 | 142200 | 4018006800 | 27750 | 27750 | 27750 | 27750 | 24 |
| 287 | 20230728 | 142100 | 4017340800 | 27650 | 27650 | 27650 | 27650 | 346 |
| 288 | 20230728 | 142000 | 4007773900 | 27650 | 27550 | 27650 | 27500 | 875 |
| 289 | 20230728 | 141900 | 3983688350 | 27550 | 27600 | 27650 | 27550 | 72 |
| 290 | 20230728 | 141800 | 3981701400 | 27650 | 27850 | 27850 | 27600 | 656 |
| 291 | 20230728 | 141700 | 3963570700 | 27700 | 27850 | 27850 | 27700 | 225 |
| 292 | 20230728 | 141600 | 3957333300 | 27750 | 27700 | 27750 | 27700 | 113 |
| 293 | 20230728 | 141500 | 3954201700 | 27700 | 27700 | 27750 | 27650 | 369 |
| 294 | 20230728 | 141400 | 3943980250 | 27750 | 27700 | 27750 | 27700 | 79 |
| 295 | 20230728 | 141300 | 3941790000 | 27750 | 27800 | 27800 | 27750 | 24 |
| 296 | 20230728 | 141200 | 3941123000 | 27850 | 27850 | 27850 | 27850 | 1 |
| 297 | 20230728 | 141100 | 3941095150 | 27850 | 27850 | 27850 | 27850 | 118 |
| 298 | 20230728 | 141000 | 3937808850 | 27850 | 27850 | 27850 | 27850 | 22 |
| 299 | 20230728 | 140900 | 3937196150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20230728 | 140800 | 3937196150 | 27850 | 27900 | 27900 | 27700 | 951 |
| 301 | 20230728 | 140700 | 3910772850 | 27900 | 27800 | 27900 | 27800 | 121 |
| 302 | 20230728 | 140600 | 3907399650 | 27900 | 27950 | 27950 | 27900 | 24 |
| 303 | 20230728 | 140500 | 3906730000 | 27950 | 27800 | 27950 | 27750 | 205 |
| 304 | 20230728 | 140400 | 3901036600 | 27950 | 27850 | 27950 | 27800 | 381 |
| 305 | 20230728 | 140300 | 3890430600 | 27850 | 27850 | 27850 | 27850 | 31 |
| 306 | 20230728 | 140200 | 3889567250 | 27850 | 27850 | 27850 | 27850 | 385 |
| 307 | 20230728 | 140100 | 3878845000 | 28000 | 28000 | 28000 | 28000 | 113 |
| 308 | 20230728 | 140000 | 3875681000 | 27850 | 27850 | 28000 | 27850 | 97 |
| 309 | 20230728 | 135900 | 3872979250 | 27850 | 27850 | 27950 | 27850 | 77 |
| 310 | 20230728 | 135800 | 3870832600 | 27850 | 27900 | 27900 | 27850 | 76 |
| 311 | 20230728 | 135700 | 3868712250 | 27900 | 27950 | 27950 | 27900 | 70 |
| 312 | 20230728 | 135600 | 3866757750 | 27850 | 27950 | 27950 | 27850 | 32 |
| 313 | 20230728 | 135500 | 3865864250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 314 | 20230728 | 135400 | 3865864250 | 28000 | 28000 | 28000 | 28000 | 113 |
| 315 | 20230728 | 135300 | 3862700250 | 28000 | 28000 | 28000 | 28000 | 20 |
| 316 | 20230728 | 135200 | 3862140250 | 28000 | 27850 | 28000 | 27850 | 239 |
| 317 | 20230728 | 135100 | 3855483650 | 28000 | 28000 | 28000 | 28000 | 1074 |
| 318 | 20230728 | 135000 | 3825411650 | 27900 | 27850 | 27900 | 27850 | 118 |
| 319 | 20230728 | 134900 | 3822123350 | 27850 | 27900 | 27900 | 27850 | 35 |
| 320 | 20230728 | 134800 | 3821147500 | 27850 | 27900 | 27900 | 27850 | 77 |
| 321 | 20230728 | 134700 | 3818999350 | 27900 | 27950 | 27950 | 27800 | 115 |
| 322 | 20230728 | 134600 | 3815789000 | 28000 | 27950 | 28000 | 27800 | 1330 |
| 323 | 20230728 | 134500 | 3778757650 | 28000 | 28000 | 28000 | 28000 | 158 |
| 324 | 20230728 | 134400 | 3774333650 | 28050 | 28050 | 28050 | 28000 | 92 |
| 325 | 20230728 | 134300 | 3771754900 | 28050 | 28050 | 28050 | 28050 | 330 |
| 326 | 20230728 | 134200 | 3762498400 | 28050 | 28050 | 28050 | 28050 | 122 |
| 327 | 20230728 | 134100 | 3759076300 | 28050 | 28050 | 28050 | 28050 | 49 |
| 328 | 20230728 | 134000 | 3757701850 | 28000 | 28000 | 28050 | 28000 | 372 |
| 329 | 20230728 | 133900 | 3747267650 | 27950 | 27900 | 27950 | 27900 | 196 |
| 330 | 20230728 | 133800 | 3741790450 | 27950 | 27950 | 27950 | 27950 | 56 |
| 331 | 20230728 | 133700 | 3740225250 | 27950 | 27900 | 27950 | 27850 | 101 |
| 332 | 20230728 | 133600 | 3737407850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 333 | 20230728 | 133500 | 3737407850 | 27950 | 27850 | 27950 | 27850 | 23 |
| 334 | 20230728 | 133400 | 3736765400 | 27950 | 27950 | 27950 | 27950 | 23 |
| 335 | 20230728 | 133300 | 3736122550 | 27850 | 28000 | 28050 | 27850 | 239 |
| 336 | 20230728 | 133200 | 3729456900 | 27950 | 27850 | 27950 | 27850 | 399 |
| 337 | 20230728 | 133100 | 3718344650 | 27850 | 28000 | 28000 | 27850 | 107 |
| 338 | 20230728 | 133000 | 3715359650 | 28000 | 27900 | 28000 | 27900 | 68 |
| 339 | 20230728 | 132900 | 3713456450 | 28000 | 27900 | 28000 | 27900 | 31 |
| 340 | 20230728 | 132800 | 3712588550 | 27900 | 27950 | 27950 | 27900 | 10 |
| 341 | 20230728 | 132700 | 3712309350 | 28000 | 28000 | 28000 | 28000 | 592 |
| 342 | 20230728 | 132600 | 3695733350 | 28000 | 27900 | 28000 | 27900 | 44 |
| 343 | 20230728 | 132500 | 3694501850 | 28000 | 28000 | 28000 | 28000 | 20 |
| 344 | 20230728 | 132400 | 3693941850 | 27900 | 28000 | 28000 | 27900 | 215 |
| 345 | 20230728 | 132300 | 3687941350 | 27900 | 28000 | 28000 | 27900 | 120 |
| 346 | 20230728 | 132200 | 3684589350 | 28000 | 28000 | 28000 | 28000 | 74 |
| 347 | 20230728 | 132100 | 3682517350 | 27900 | 27900 | 27900 | 27900 | 34 |
| 348 | 20230728 | 132000 | 3681568750 | 28050 | 28050 | 28050 | 28050 | 22 |
| 349 | 20230728 | 131900 | 3680951650 | 27950 | 27950 | 27950 | 27950 | 315 |
| 350 | 20230728 | 131800 | 3672147400 | 27950 | 27950 | 27950 | 27900 | 82 |
| 351 | 20230728 | 131700 | 3669857100 | 28050 | 28050 | 28050 | 28050 | 22 |
| 352 | 20230728 | 131600 | 3669240000 | 28050 | 28050 | 28050 | 28050 | 94 |
| 353 | 20230728 | 131500 | 3666603300 | 28050 | 27900 | 28050 | 27900 | 55 |
| 354 | 20230728 | 131400 | 3665062650 | 28100 | 28050 | 28100 | 27900 | 1175 |
| 355 | 20230728 | 131300 | 3632178850 | 28050 | 27950 | 28050 | 27950 | 234 |
| 356 | 20230728 | 131200 | 3625624650 | 28050 | 28000 | 28050 | 27950 | 381 |
| 357 | 20230728 | 131100 | 3614955200 | 27950 | 28100 | 28100 | 27950 | 536 |
| 358 | 20230728 | 131000 | 3599927000 | 28100 | 28100 | 28100 | 28100 | 21 |
| 359 | 20230728 | 130900 | 3599336900 | 28100 | 28100 | 28100 | 28100 | 292 |
| 360 | 20230728 | 130800 | 3591131700 | 28150 | 28150 | 28150 | 28150 | 27 |
| 361 | 20230728 | 130700 | 3590371650 | 28150 | 28150 | 28150 | 28100 | 92 |
| 362 | 20230728 | 130600 | 3587781900 | 28100 | 28150 | 28150 | 28100 | 111 |
| 363 | 20230728 | 130500 | 3584657500 | 28100 | 28250 | 28250 | 28100 | 184 |
| 364 | 20230728 | 130400 | 3579476550 | 28250 | 28200 | 28300 | 28100 | 285 |
| 365 | 20230728 | 130300 | 3571442200 | 28300 | 28250 | 28300 | 28250 | 134 |
| 366 | 20230728 | 130200 | 3567655700 | 28250 | 28250 | 28250 | 28250 | 57 |
| 367 | 20230728 | 130100 | 3566045450 | 28250 | 28250 | 28250 | 28200 | 56 |
| 368 | 20230728 | 130000 | 3564463500 | 28300 | 28300 | 28300 | 28300 | 92 |
| 369 | 20230728 | 125900 | 3561859900 | 28250 | 28250 | 28300 | 28250 | 2020 |
| 370 | 20230728 | 125800 | 3504723550 | 28300 | 28000 | 28300 | 28000 | 4458 |
| 371 | 20230728 | 125700 | 3379094400 | 28000 | 28000 | 28000 | 28000 | 94 |
| 372 | 20230728 | 125600 | 3376462400 | 28000 | 27950 | 28000 | 27950 | 226 |
| 373 | 20230728 | 125500 | 3370134700 | 28000 | 27950 | 28000 | 27950 | 290 |
| 374 | 20230728 | 125400 | 3362027100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 375 | 20230728 | 125300 | 3361999150 | 27950 | 27900 | 27950 | 27900 | 200 |
| 376 | 20230728 | 125200 | 3356417800 | 27900 | 27850 | 27900 | 27850 | 194 |
| 377 | 20230728 | 125100 | 3351005250 | 27850 | 27850 | 27900 | 27850 | 23 |
| 378 | 20230728 | 125000 | 3350363750 | 27850 | 27900 | 27900 | 27850 | 57 |
| 379 | 20230728 | 124900 | 3348773600 | 27900 | 27850 | 27900 | 27850 | 32 |
| 380 | 20230728 | 124800 | 3347881400 | 27900 | 27800 | 27950 | 27800 | 316 |
| 381 | 20230728 | 124700 | 3339078850 | 27800 | 27800 | 27800 | 27800 | 11 |
| 382 | 20230728 | 124600 | 3338773050 | 27800 | 27850 | 27850 | 27800 | 120 |
| 383 | 20230728 | 124500 | 3335432050 | 27900 | 27900 | 27900 | 27800 | 172 |
| 384 | 20230728 | 124400 | 3330647500 | 27900 | 27850 | 27900 | 27850 | 195 |
| 385 | 20230728 | 124300 | 3325214200 | 27900 | 27900 | 27900 | 27800 | 440 |
| 386 | 20230728 | 124200 | 3312955850 | 27900 | 27950 | 27950 | 27800 | 258 |
| 387 | 20230728 | 124100 | 3305769100 | 27950 | 27900 | 27950 | 27900 | 30 |
| 388 | 20230728 | 124000 | 3304931000 | 27950 | 27950 | 27950 | 27950 | 55 |
| 389 | 20230728 | 123900 | 3303393750 | 27950 | 27900 | 27950 | 27900 | 207 |
| 390 | 20230728 | 123800 | 3297616450 | 27950 | 27950 | 27950 | 27900 | 66 |
| 391 | 20230728 | 123700 | 3295772150 | 27950 | 27900 | 27950 | 27850 | 59 |
| 392 | 20230728 | 123600 | 3294125950 | 27900 | 27850 | 27900 | 27800 | 77 |
| 393 | 20230728 | 123500 | 3291978850 | 27850 | 27850 | 27850 | 27850 | 79 |
| 394 | 20230728 | 123400 | 3289778700 | 27750 | 27800 | 27850 | 27750 | 25 |
| 395 | 20230728 | 123300 | 3289082800 | 27800 | 27850 | 27850 | 27750 | 283 |
| 396 | 20230728 | 123200 | 3281213050 | 27850 | 27850 | 27850 | 27800 | 96 |
| 397 | 20230728 | 123100 | 3278539500 | 27800 | 27750 | 27850 | 27750 | 85 |
| 398 | 20230728 | 123000 | 3276174800 | 27700 | 27750 | 27850 | 27700 | 582 |
| 399 | 20230728 | 122900 | 3260024200 | 27750 | 27850 | 27850 | 27750 | 331 |
| 400 | 20230728 | 122800 | 3250837750 | 27750 | 27850 | 27850 | 27750 | 380 |
| 401 | 20230728 | 122700 | 3240273450 | 27850 | 27950 | 27950 | 27850 | 279 |
| 402 | 20230728 | 122600 | 3232497500 | 27850 | 27950 | 27950 | 27850 | 25 |
| 403 | 20230728 | 122500 | 3231799250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 404 | 20230728 | 122400 | 3231771300 | 27950 | 27900 | 27950 | 27800 | 458 |
| 405 | 20230728 | 122300 | 3219016900 | 27900 | 27900 | 27900 | 27900 | 58 |
| 406 | 20230728 | 122200 | 3217398700 | 27950 | 27950 | 27950 | 27950 | 376 |
| 407 | 20230728 | 122100 | 3206889500 | 27950 | 27900 | 27950 | 27900 | 205 |
| 408 | 20230728 | 122000 | 3201168000 | 27850 | 27900 | 27900 | 27850 | 89 |
| 409 | 20230728 | 121900 | 3198689100 | 27900 | 28000 | 28000 | 27900 | 120 |
| 410 | 20230728 | 121800 | 3195338600 | 27900 | 27950 | 28000 | 27900 | 49 |
| 411 | 20230728 | 121700 | 3193968100 | 27900 | 27850 | 27900 | 27850 | 240 |
| 412 | 20230728 | 121600 | 3187280150 | 27900 | 27900 | 27900 | 27900 | 718 |
| 413 | 20230728 | 121500 | 3167247950 | 27950 | 27950 | 27950 | 27950 | 69 |
| 414 | 20230728 | 121400 | 3165319400 | 28050 | 27950 | 28050 | 27900 | 938 |
| 415 | 20230728 | 121300 | 3139110550 | 28000 | 28000 | 28000 | 28000 | 156 |
| 416 | 20230728 | 121200 | 3134742550 | 28050 | 28050 | 28050 | 28000 | 49 |
| 417 | 20230728 | 121100 | 3133369400 | 28050 | 28050 | 28050 | 28050 | 93 |
| 418 | 20230728 | 121000 | 3130760750 | 28050 | 28050 | 28050 | 28050 | 243 |
| 419 | 20230728 | 120900 | 3123944600 | 28050 | 28100 | 28100 | 28050 | 44 |
| 420 | 20230728 | 120800 | 3122709300 | 28100 | 28100 | 28100 | 28100 | 8 |
| 421 | 20230728 | 120700 | 3122484500 | 28100 | 28100 | 28100 | 28100 | 106 |
| 422 | 20230728 | 120600 | 3119505900 | 28050 | 28050 | 28050 | 28050 | 22 |
| 423 | 20230728 | 120500 | 3118888800 | 28150 | 28100 | 28150 | 28100 | 210 |
| 424 | 20230728 | 120400 | 3112986700 | 28150 | 28150 | 28150 | 28150 | 163 |
| 425 | 20230728 | 120300 | 3108398250 | 28150 | 28200 | 28200 | 28100 | 2129 |
| 426 | 20230728 | 120200 | 3048457700 | 28150 | 28200 | 28200 | 28150 | 47 |
| 427 | 20230728 | 120100 | 3047133550 | 28150 | 28150 | 28200 | 28150 | 32 |
| 428 | 20230728 | 120000 | 3046232300 | 28150 | 28150 | 28150 | 28150 | 267 |
| 429 | 20230728 | 115900 | 3038716250 | 28150 | 28200 | 28200 | 28150 | 60 |
| 430 | 20230728 | 115800 | 3037026850 | 28200 | 28150 | 28200 | 28150 | 712 |
| 431 | 20230728 | 115700 | 3016974150 | 28150 | 28150 | 28150 | 28150 | 65 |
| 432 | 20230728 | 115600 | 3015144400 | 28100 | 28100 | 28100 | 28100 | 17 |
| 433 | 20230728 | 115500 | 3014666700 | 28100 | 28100 | 28100 | 28100 | 34 |
| 434 | 20230728 | 115400 | 3013711300 | 28100 | 28150 | 28150 | 28100 | 782 |
| 435 | 20230728 | 115300 | 2991734600 | 28150 | 28100 | 28150 | 28100 | 69 |
| 436 | 20230728 | 115200 | 2989793450 | 28100 | 28150 | 28150 | 28100 | 74 |
| 437 | 20230728 | 115100 | 2987713050 | 28100 | 28150 | 28200 | 28100 | 165 |
| 438 | 20230728 | 115000 | 2983060500 | 28200 | 28100 | 28200 | 28000 | 907 |
| 439 | 20230728 | 114900 | 2957613700 | 28150 | 28150 | 28150 | 28100 | 775 |
| 440 | 20230728 | 114800 | 2935797500 | 28100 | 28100 | 28100 | 28100 | 426 |
| 441 | 20230728 | 114700 | 2923826900 | 28100 | 28100 | 28100 | 28100 | 75 |
| 442 | 20230728 | 114600 | 2921719400 | 28100 | 28100 | 28100 | 28100 | 23 |
| 443 | 20230728 | 114500 | 2921073100 | 28100 | 28100 | 28100 | 28100 | 76 |
| 444 | 20230728 | 114400 | 2918937500 | 28100 | 28100 | 28100 | 28100 | 17 |
| 445 | 20230728 | 114300 | 2918459800 | 28100 | 27950 | 28100 | 27950 | 933 |
| 446 | 20230728 | 114200 | 2892338300 | 27950 | 28050 | 28050 | 27950 | 1540 |
| 447 | 20230728 | 114100 | 2849213750 | 28100 | 28050 | 28100 | 28050 | 93 |
| 448 | 20230728 | 114000 | 2846601400 | 28050 | 28050 | 28050 | 28050 | 117 |
| 449 | 20230728 | 113900 | 2843319550 | 28000 | 28050 | 28050 | 28000 | 47 |
| 450 | 20230728 | 113800 | 2842001400 | 28050 | 28050 | 28050 | 28050 | 69 |
| 451 | 20230728 | 113700 | 2840065950 | 28050 | 28000 | 28050 | 28000 | 44 |
| 452 | 20230728 | 113600 | 2838832600 | 28050 | 28050 | 28100 | 28000 | 223 |
| 453 | 20230728 | 113500 | 2832577800 | 28100 | 28100 | 28100 | 28100 | 183 |
| 454 | 20230728 | 113400 | 2827435500 | 28100 | 28000 | 28100 | 28000 | 48 |
| 455 | 20230728 | 113300 | 2826087000 | 28000 | 28100 | 28100 | 28000 | 241 |
| 456 | 20230728 | 113200 | 2819321800 | 28050 | 28050 | 28050 | 28050 | 72 |
| 457 | 20230728 | 113100 | 2817302200 | 28050 | 28000 | 28050 | 28000 | 680 |
| 458 | 20230728 | 113000 | 2798234700 | 28000 | 27950 | 28000 | 27950 | 275 |
| 459 | 20230728 | 112900 | 2790534750 | 28000 | 27950 | 28000 | 27900 | 337 |
| 460 | 20230728 | 112800 | 2781113700 | 27950 | 27950 | 27950 | 27950 | 76 |
| 461 | 20230728 | 112700 | 2778989500 | 27950 | 27900 | 27950 | 27900 | 2 |
| 462 | 20230728 | 112600 | 2778933650 | 27950 | 27950 | 28000 | 27950 | 824 |
| 463 | 20230728 | 112500 | 2755899400 | 28000 | 28000 | 28000 | 27950 | 90 |
| 464 | 20230728 | 112400 | 2753380900 | 28000 | 27950 | 28000 | 27950 | 39 |
| 465 | 20230728 | 112300 | 2752289850 | 28000 | 28000 | 28000 | 28000 | 61 |
| 466 | 20230728 | 112200 | 2750581850 | 28000 | 27950 | 28000 | 27950 | 5 |
| 467 | 20230728 | 112100 | 2750442050 | 27950 | 28000 | 28050 | 27950 | 822 |
| 468 | 20230728 | 112000 | 2727453800 | 28000 | 28000 | 28000 | 28000 | 286 |
| 469 | 20230728 | 111900 | 2719445800 | 28050 | 28050 | 28050 | 28000 | 118 |
| 470 | 20230728 | 111800 | 2716136750 | 28050 | 28050 | 28050 | 28050 | 365 |
| 471 | 20230728 | 111700 | 2705898500 | 28050 | 27950 | 28050 | 27950 | 171 |
| 472 | 20230728 | 111600 | 2701107650 | 28000 | 28050 | 28050 | 28000 | 131 |
| 473 | 20230728 | 111500 | 2697437900 | 28000 | 28000 | 28000 | 28000 | 86 |
| 474 | 20230728 | 111400 | 2695029900 | 28000 | 27950 | 28050 | 27950 | 545 |
| 475 | 20230728 | 111300 | 2679768100 | 27950 | 28050 | 28050 | 27950 | 374 |
| 476 | 20230728 | 111200 | 2669300150 | 28000 | 27900 | 28000 | 27900 | 727 |
| 477 | 20230728 | 111100 | 2648953450 | 27950 | 27900 | 27950 | 27850 | 111 |
| 478 | 20230728 | 111000 | 2645855500 | 27900 | 27900 | 27900 | 27900 | 20 |
| 479 | 20230728 | 110900 | 2645297500 | 27900 | 27850 | 27900 | 27850 | 398 |
| 480 | 20230728 | 110800 | 2634196350 | 27850 | 27850 | 27850 | 27850 | 2 |
| 481 | 20230728 | 110700 | 2634140650 | 27850 | 27800 | 27850 | 27800 | 605 |
| 482 | 20230728 | 110600 | 2617316000 | 27800 | 27800 | 27800 | 27800 | 100 |
| 483 | 20230728 | 110500 | 2614536000 | 27700 | 27650 | 27700 | 27650 | 92 |
| 484 | 20230728 | 110400 | 2611988200 | 27650 | 27700 | 27700 | 27650 | 70 |
| 485 | 20230728 | 110300 | 2610051750 | 27700 | 27750 | 27750 | 27700 | 773 |
| 486 | 20230728 | 110200 | 2588626000 | 27750 | 27750 | 27750 | 27750 | 223 |
| 487 | 20230728 | 110100 | 2582437750 | 27750 | 27700 | 27750 | 27700 | 299 |
| 488 | 20230728 | 110000 | 2574147750 | 27700 | 27600 | 27700 | 27600 | 381 |
| 489 | 20230728 | 105900 | 2563629150 | 27700 | 27600 | 27700 | 27550 | 245 |
| 490 | 20230728 | 105800 | 2556856500 | 27600 | 27600 | 27600 | 27600 | 37 |
| 491 | 20230728 | 105700 | 2555835300 | 27600 | 27600 | 27600 | 27600 | 19 |
| 492 | 20230728 | 105600 | 2555310900 | 27600 | 27600 | 27650 | 27550 | 141 |
| 493 | 20230728 | 105500 | 2551417050 | 27600 | 27500 | 27600 | 27500 | 134 |
| 494 | 20230728 | 105400 | 2547725950 | 27450 | 27400 | 27500 | 27400 | 250 |
| 495 | 20230728 | 105300 | 2540863600 | 27400 | 27400 | 27400 | 27400 | 72 |
| 496 | 20230728 | 105200 | 2538890800 | 27450 | 27450 | 27500 | 27450 | 100 |
| 497 | 20230728 | 105100 | 2536143750 | 27450 | 27450 | 27450 | 27400 | 65 |
| 498 | 20230728 | 105000 | 2534359750 | 27450 | 27450 | 27450 | 27400 | 197 |
| 499 | 20230728 | 104900 | 2528952250 | 27450 | 27450 | 27450 | 27450 | 157 |
| 500 | 20230728 | 104800 | 2524642600 | 27450 | 27400 | 27500 | 27400 | 157 |
| 501 | 20230728 | 104700 | 2520331550 | 27450 | 27500 | 27500 | 27400 | 69 |
| 502 | 20230728 | 104600 | 2518438150 | 27400 | 27400 | 27400 | 27400 | 19 |
| 503 | 20230728 | 104500 | 2517917550 | 27450 | 27350 | 27450 | 27350 | 573 |
| 504 | 20230728 | 104400 | 2502189000 | 27350 | 27350 | 27450 | 27350 | 1327 |
| 505 | 20230728 | 104300 | 2465862400 | 27400 | 27400 | 27400 | 27400 | 64 |
| 506 | 20230728 | 104200 | 2464108800 | 27400 | 27400 | 27400 | 27350 | 38 |
| 507 | 20230728 | 104100 | 2463068200 | 27400 | 27400 | 27400 | 27400 | 117 |
| 508 | 20230728 | 104000 | 2459862400 | 27400 | 27400 | 27500 | 27400 | 787 |
| 509 | 20230728 | 103900 | 2438286400 | 27450 | 27550 | 27550 | 27450 | 347 |
| 510 | 20230728 | 103800 | 2428757450 | 27550 | 27500 | 27550 | 27500 | 230 |
| 511 | 20230728 | 103700 | 2422422650 | 27400 | 27400 | 27400 | 27400 | 668 |
| 512 | 20230728 | 103600 | 2404119450 | 27400 | 27350 | 27400 | 27350 | 218 |
| 513 | 20230728 | 103500 | 2398157050 | 27350 | 27350 | 27400 | 27350 | 516 |
| 514 | 20230728 | 103400 | 2384039800 | 27400 | 27500 | 27500 | 27400 | 1027 |
| 515 | 20230728 | 103300 | 2355849150 | 27500 | 27500 | 27550 | 27500 | 156 |
| 516 | 20230728 | 103200 | 2351557350 | 27500 | 27600 | 27600 | 27500 | 505 |
| 517 | 20230728 | 103100 | 2337652850 | 27600 | 27550 | 27600 | 27550 | 134 |
| 518 | 20230728 | 103000 | 2333960800 | 27600 | 27600 | 27600 | 27550 | 427 |
| 519 | 20230728 | 102900 | 2322180650 | 27600 | 27650 | 27650 | 27600 | 790 |
| 520 | 20230728 | 102800 | 2300337250 | 27700 | 27750 | 27800 | 27700 | 748 |
| 521 | 20230728 | 102700 | 2279613700 | 27750 | 27800 | 27800 | 27700 | 12 |
| 522 | 20230728 | 102600 | 2279280500 | 27800 | 27750 | 27800 | 27750 | 224 |
| 523 | 20230728 | 102500 | 2273063400 | 27750 | 27850 | 27850 | 27750 | 169 |
| 524 | 20230728 | 102400 | 2268369400 | 27700 | 27700 | 27850 | 27700 | 280 |
| 525 | 20230728 | 102300 | 2260607400 | 27700 | 27800 | 27800 | 27700 | 280 |
| 526 | 20230728 | 102200 | 2252840100 | 27850 | 27800 | 27850 | 27800 | 314 |
| 527 | 20230728 | 102100 | 2244109750 | 27800 | 27850 | 27900 | 27750 | 395 |
| 528 | 20230728 | 102000 | 2233124200 | 27850 | 27900 | 27900 | 27800 | 1484 |
| 529 | 20230728 | 101900 | 2191832650 | 27900 | 28100 | 28100 | 27900 | 1045 |
| 530 | 20230728 | 101800 | 2162608950 | 28100 | 28100 | 28150 | 28100 | 554 |
| 531 | 20230728 | 101700 | 2147039050 | 28100 | 28000 | 28100 | 28000 | 740 |
| 532 | 20230728 | 101600 | 2126287700 | 28100 | 28100 | 28100 | 28100 | 475 |
| 533 | 20230728 | 101500 | 2112940200 | 28150 | 28150 | 28150 | 28100 | 210 |
| 534 | 20230728 | 101400 | 2107033700 | 28150 | 28000 | 28150 | 28000 | 748 |
| 535 | 20230728 | 101300 | 2086034300 | 28000 | 28000 | 28050 | 28000 | 822 |
| 536 | 20230728 | 101200 | 2063012450 | 27950 | 28000 | 28000 | 27950 | 296 |
| 537 | 20230728 | 101100 | 2054732600 | 27950 | 28050 | 28050 | 27950 | 822 |
| 538 | 20230728 | 101000 | 2031712350 | 28000 | 28100 | 28100 | 28000 | 1777 |
| 539 | 20230728 | 100900 | 1981835450 | 28100 | 28150 | 28200 | 28050 | 1051 |
| 540 | 20230728 | 100800 | 1952278100 | 28200 | 28150 | 28200 | 28100 | 517 |
| 541 | 20230728 | 100700 | 1937730050 | 28100 | 28100 | 28100 | 28050 | 800 |
| 542 | 20230728 | 100600 | 1915250750 | 28100 | 28050 | 28100 | 28050 | 162 |
| 543 | 20230728 | 100500 | 1910700650 | 28050 | 28000 | 28100 | 27950 | 372 |
| 544 | 20230728 | 100400 | 1900280250 | 28050 | 28000 | 28050 | 28000 | 638 |
| 545 | 20230728 | 100300 | 1882398350 | 28000 | 28000 | 28050 | 28000 | 1553 |
| 546 | 20230728 | 100200 | 1838910900 | 28000 | 27950 | 28000 | 27950 | 366 |
| 547 | 20230728 | 100100 | 1828663100 | 28000 | 27900 | 28000 | 27900 | 743 |
| 548 | 20230728 | 100000 | 1807920800 | 27900 | 27750 | 27950 | 27750 | 847 |
| 549 | 20230728 | 095900 | 1784309950 | 27750 | 27700 | 27750 | 27700 | 351 |
| 550 | 20230728 | 095800 | 1774570450 | 27700 | 27750 | 27750 | 27700 | 22 |
| 551 | 20230728 | 095700 | 1773960750 | 27700 | 27650 | 27700 | 27650 | 578 |
| 552 | 20230728 | 095600 | 1757953200 | 27650 | 27500 | 27650 | 27500 | 496 |
| 553 | 20230728 | 095500 | 1744270200 | 27500 | 27550 | 27650 | 27500 | 578 |
| 554 | 20230728 | 095400 | 1728323350 | 27500 | 27450 | 27500 | 27350 | 1061 |
| 555 | 20230728 | 095300 | 1699210550 | 27450 | 27450 | 27450 | 27450 | 41 |
| 556 | 20230728 | 095200 | 1698085100 | 27500 | 27400 | 27500 | 27350 | 411 |
| 557 | 20230728 | 095100 | 1686833600 | 27400 | 27350 | 27400 | 27350 | 136 |
| 558 | 20230728 | 095000 | 1683111450 | 27350 | 27550 | 27550 | 27350 | 1498 |
| 559 | 20230728 | 094900 | 1642012650 | 27550 | 27550 | 27600 | 27550 | 260 |
| 560 | 20230728 | 094800 | 1634848650 | 27550 | 27550 | 27550 | 27550 | 153 |
| 561 | 20230728 | 094700 | 1630633500 | 27550 | 27550 | 27550 | 27550 | 25 |
| 562 | 20230728 | 094600 | 1629944750 | 27550 | 27550 | 27550 | 27500 | 51 |
| 563 | 20230728 | 094500 | 1628539750 | 27550 | 27500 | 27550 | 27500 | 521 |
| 564 | 20230728 | 094400 | 1614204450 | 27500 | 27500 | 27500 | 27500 | 79 |
| 565 | 20230728 | 094300 | 1612031950 | 27450 | 27550 | 27550 | 27450 | 82 |
| 566 | 20230728 | 094200 | 1609776900 | 27550 | 27500 | 27550 | 27450 | 198 |
| 567 | 20230728 | 094100 | 1604329650 | 27400 | 27450 | 27500 | 27400 | 364 |
| 568 | 20230728 | 094000 | 1594328600 | 27450 | 27350 | 27450 | 27350 | 643 |
| 569 | 20230728 | 093900 | 1576707750 | 27350 | 27400 | 27450 | 27350 | 178 |
| 570 | 20230728 | 093800 | 1571832650 | 27400 | 27250 | 27400 | 27250 | 345 |
| 571 | 20230728 | 093700 | 1562413700 | 27300 | 27300 | 27300 | 27300 | 22 |
| 572 | 20230728 | 093600 | 1561813100 | 27300 | 27000 | 27300 | 26900 | 496 |
| 573 | 20230728 | 093500 | 1548382900 | 27000 | 27000 | 27000 | 26850 | 750 |
| 574 | 20230728 | 093400 | 1528176500 | 27000 | 27150 | 27150 | 27000 | 649 |
| 575 | 20230728 | 093300 | 1510646750 | 27150 | 27200 | 27200 | 27100 | 513 |
| 576 | 20230728 | 093200 | 1496720050 | 27200 | 27050 | 27200 | 27050 | 22 |
| 577 | 20230728 | 093100 | 1496122850 | 27050 | 27100 | 27150 | 27050 | 1695 |
| 578 | 20230728 | 093000 | 1450199750 | 27150 | 27300 | 27300 | 27150 | 1273 |
| 579 | 20230728 | 092900 | 1415586050 | 27200 | 27150 | 27400 | 27150 | 1001 |
| 580 | 20230728 | 092800 | 1388364200 | 27150 | 27300 | 27300 | 27150 | 1332 |
| 581 | 20230728 | 092700 | 1352072900 | 27350 | 27550 | 27600 | 27350 | 736 |
| 582 | 20230728 | 092600 | 1331899950 | 27600 | 27550 | 27700 | 27450 | 414 |
| 583 | 20230728 | 092500 | 1320519400 | 27500 | 27550 | 27600 | 27450 | 842 |
| 584 | 20230728 | 092400 | 1297363700 | 27500 | 27700 | 27700 | 27500 | 770 |
| 585 | 20230728 | 092300 | 1276122900 | 27700 | 27700 | 27700 | 27700 | 302 |
| 586 | 20230728 | 092200 | 1267757500 | 27700 | 27600 | 27700 | 27600 | 638 |
| 587 | 20230728 | 092100 | 1250131000 | 27500 | 27500 | 27600 | 27500 | 60 |
| 588 | 20230728 | 092000 | 1248479900 | 27500 | 27450 | 27500 | 27450 | 455 |
| 589 | 20230728 | 091900 | 1235976200 | 27600 | 27650 | 27650 | 27350 | 2499 |
| 590 | 20230728 | 091800 | 1167276000 | 27650 | 27600 | 27650 | 27550 | 24 |
| 591 | 20230728 | 091700 | 1166613900 | 27600 | 27600 | 27600 | 27600 | 408 |
| 592 | 20230728 | 091600 | 1155353100 | 27500 | 27450 | 27500 | 27400 | 661 |
| 593 | 20230728 | 091500 | 1137180500 | 27450 | 27450 | 27650 | 27400 | 953 |
| 594 | 20230728 | 091400 | 1111008250 | 27450 | 27700 | 27700 | 27450 | 3252 |
| 595 | 20230728 | 091300 | 1021494650 | 27700 | 27850 | 27850 | 27650 | 2023 |
| 596 | 20230728 | 091200 | 965455950 | 27650 | 27700 | 27850 | 27500 | 2704 |
| 597 | 20230728 | 091100 | 890660600 | 27700 | 27950 | 28000 | 27650 | 2174 |
| 598 | 20230728 | 091000 | 830185250 | 28000 | 28000 | 28250 | 27950 | 684 |
| 599 | 20230728 | 090900 | 810985450 | 28000 | 28150 | 28300 | 28000 | 3344 |
| 600 | 20230728 | 090800 | 716803600 | 28300 | 28400 | 28400 | 28000 | 2013 |
| 601 | 20230728 | 090700 | 660010300 | 28200 | 27950 | 28500 | 27900 | 4650 |
| 602 | 20230728 | 090600 | 528875800 | 27950 | 27850 | 28000 | 27800 | 2073 |
| 603 | 20230728 | 090500 | 471030850 | 27850 | 28000 | 28000 | 27750 | 4260 |
| 604 | 20230728 | 090400 | 352187650 | 28000 | 27500 | 28000 | 27500 | 7446 |
| 605 | 20230728 | 090300 | 145666400 | 27500 | 27350 | 27550 | 27350 | 2443 |
| 606 | 20230728 | 090200 | 78506550 | 27400 | 27450 | 27500 | 27250 | 1070 |
| 607 | 20230728 | 090100 | 49194300 | 27400 | 27200 | 27400 | 27200 | 218 |
| 608 | 20230728 | 090000 | 43255050 | 27200 | 27050 | 27350 | 27050 | 1596 |