36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 3 | 20230728 | 191900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 4 | 20230728 | 191800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 5 | 20230728 | 191700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 6 | 20230728 | 191600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 7 | 20230728 | 191500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 8 | 20230728 | 191400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 9 | 20230728 | 191300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 10 | 20230728 | 191200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 11 | 20230728 | 191100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 12 | 20230728 | 191000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 13 | 20230728 | 190900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 14 | 20230728 | 190800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 15 | 20230728 | 190700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 16 | 20230728 | 190600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 17 | 20230728 | 190500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 18 | 20230728 | 190400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 19 | 20230728 | 190300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 20 | 20230728 | 190200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 21 | 20230728 | 190100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 22 | 20230728 | 190000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 23 | 20230728 | 185900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 24 | 20230728 | 185800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 25 | 20230728 | 185700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 26 | 20230728 | 185600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 27 | 20230728 | 185500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 28 | 20230728 | 185400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 29 | 20230728 | 185300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 30 | 20230728 | 185200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 31 | 20230728 | 185100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 32 | 20230728 | 185000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 33 | 20230728 | 184900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 34 | 20230728 | 184800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 35 | 20230728 | 184700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 36 | 20230728 | 184600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 37 | 20230728 | 184500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 38 | 20230728 | 184400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 39 | 20230728 | 184300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 40 | 20230728 | 184200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 41 | 20230728 | 184100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 42 | 20230728 | 184000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 43 | 20230728 | 183900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 44 | 20230728 | 183800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 45 | 20230728 | 183700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 46 | 20230728 | 183600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 47 | 20230728 | 183500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 48 | 20230728 | 183400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 49 | 20230728 | 183300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 50 | 20230728 | 183200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 51 | 20230728 | 183100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 52 | 20230728 | 183000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 53 | 20230728 | 182900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 54 | 20230728 | 182800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 55 | 20230728 | 182700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 56 | 20230728 | 182600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 57 | 20230728 | 182500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 58 | 20230728 | 182400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 59 | 20230728 | 182300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 60 | 20230728 | 182200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 61 | 20230728 | 182100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 62 | 20230728 | 182000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 63 | 20230728 | 181900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 64 | 20230728 | 181800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 65 | 20230728 | 181700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 66 | 20230728 | 181600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 67 | 20230728 | 181500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 68 | 20230728 | 181400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 69 | 20230728 | 181300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 70 | 20230728 | 181200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 71 | 20230728 | 181100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 72 | 20230728 | 181000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 73 | 20230728 | 180900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 74 | 20230728 | 180800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 75 | 20230728 | 180700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 76 | 20230728 | 180600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 77 | 20230728 | 180500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 78 | 20230728 | 180400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 79 | 20230728 | 180300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 80 | 20230728 | 180200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 81 | 20230728 | 180100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 82 | 20230728 | 180000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 83 | 20230728 | 175900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 84 | 20230728 | 175800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 85 | 20230728 | 175700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 86 | 20230728 | 175600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 87 | 20230728 | 175500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 88 | 20230728 | 175400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 89 | 20230728 | 175300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 90 | 20230728 | 175200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 91 | 20230728 | 175100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 92 | 20230728 | 175000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 93 | 20230728 | 174900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 94 | 20230728 | 174800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 95 | 20230728 | 174700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 96 | 20230728 | 174600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 97 | 20230728 | 174500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 98 | 20230728 | 174400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 99 | 20230728 | 174300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 100 | 20230728 | 174200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 101 | 20230728 | 174100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 102 | 20230728 | 174000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 103 | 20230728 | 173900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 104 | 20230728 | 173800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 105 | 20230728 | 173700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 106 | 20230728 | 173600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 107 | 20230728 | 173500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 108 | 20230728 | 173400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 109 | 20230728 | 173300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 110 | 20230728 | 173200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 111 | 20230728 | 173100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 112 | 20230728 | 173000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 113 | 20230728 | 172900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 114 | 20230728 | 172800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 115 | 20230728 | 172700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 116 | 20230728 | 172600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 117 | 20230728 | 172500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 118 | 20230728 | 172400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 119 | 20230728 | 172300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 120 | 20230728 | 172200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 121 | 20230728 | 172100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 122 | 20230728 | 172000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 123 | 20230728 | 171900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 124 | 20230728 | 171800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 125 | 20230728 | 171700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 126 | 20230728 | 171600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 127 | 20230728 | 171500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 128 | 20230728 | 171400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 129 | 20230728 | 171300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 130 | 20230728 | 171200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 131 | 20230728 | 171100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 132 | 20230728 | 171000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 133 | 20230728 | 170900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 134 | 20230728 | 170800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 135 | 20230728 | 170700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 136 | 20230728 | 170600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 137 | 20230728 | 170500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 138 | 20230728 | 170400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 139 | 20230728 | 170300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 140 | 20230728 | 170200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 141 | 20230728 | 170100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 142 | 20230728 | 170000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 143 | 20230728 | 165900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 144 | 20230728 | 165800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 145 | 20230728 | 165700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 146 | 20230728 | 165600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 147 | 20230728 | 165500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 148 | 20230728 | 165400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 149 | 20230728 | 165300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 150 | 20230728 | 165200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 151 | 20230728 | 165100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 152 | 20230728 | 165000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 153 | 20230728 | 164900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 154 | 20230728 | 164800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 155 | 20230728 | 164700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 156 | 20230728 | 164600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 157 | 20230728 | 164500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 158 | 20230728 | 164400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 159 | 20230728 | 164300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 160 | 20230728 | 164200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 161 | 20230728 | 164100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 162 | 20230728 | 164000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 163 | 20230728 | 163900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 164 | 20230728 | 163800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 165 | 20230728 | 163700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 166 | 20230728 | 163600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 167 | 20230728 | 163500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 168 | 20230728 | 163400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 169 | 20230728 | 163300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 170 | 20230728 | 163200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 171 | 20230728 | 163100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 172 | 20230728 | 163000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 173 | 20230728 | 162900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 174 | 20230728 | 162800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 175 | 20230728 | 162700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 176 | 20230728 | 162600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 177 | 20230728 | 162500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 178 | 20230728 | 162400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 179 | 20230728 | 162300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 180 | 20230728 | 162200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 181 | 20230728 | 162100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 182 | 20230728 | 162000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 183 | 20230728 | 161900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 184 | 20230728 | 161800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 185 | 20230728 | 161700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 186 | 20230728 | 161600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 187 | 20230728 | 161500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 188 | 20230728 | 161400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 189 | 20230728 | 161300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 190 | 20230728 | 161200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 191 | 20230728 | 161100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 192 | 20230728 | 161000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 193 | 20230728 | 160900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 194 | 20230728 | 160800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 195 | 20230728 | 160700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 196 | 20230728 | 160600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 197 | 20230728 | 160500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 198 | 20230728 | 160400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 199 | 20230728 | 160300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 200 | 20230728 | 160200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 201 | 20230728 | 160100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 202 | 20230728 | 160000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 203 | 20230728 | 155900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 204 | 20230728 | 155800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 205 | 20230728 | 155700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 206 | 20230728 | 155600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 207 | 20230728 | 155500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 208 | 20230728 | 155400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 209 | 20230728 | 155300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 210 | 20230728 | 155200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 211 | 20230728 | 155100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 212 | 20230728 | 155000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 213 | 20230728 | 154900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 214 | 20230728 | 154800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 215 | 20230728 | 154700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 216 | 20230728 | 154600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 217 | 20230728 | 154500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 218 | 20230728 | 154400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 219 | 20230728 | 154300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 220 | 20230728 | 154200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 221 | 20230728 | 154100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 222 | 20230728 | 154000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 223 | 20230728 | 153900 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 224 | 20230728 | 153800 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 225 | 20230728 | 153700 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 226 | 20230728 | 153600 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 227 | 20230728 | 153500 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 228 | 20230728 | 153400 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 229 | 20230728 | 153300 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 230 | 20230728 | 153200 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 231 | 20230728 | 153100 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 0 |
| 232 | 20230728 | 153000 | 54659147000 | 418500 | 418500 | 418500 | 418500 | 5369 |
| 233 | 20230728 | 152900 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 234 | 20230728 | 152800 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 235 | 20230728 | 152700 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 236 | 20230728 | 152600 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 237 | 20230728 | 152500 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 238 | 20230728 | 152400 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 239 | 20230728 | 152300 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 240 | 20230728 | 152200 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 241 | 20230728 | 152100 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 242 | 20230728 | 152000 | 52412220500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 243 | 20230728 | 151900 | 52412220500 | 420000 | 420000 | 420500 | 420000 | 288 |
| 244 | 20230728 | 151800 | 52291206500 | 420000 | 421000 | 421500 | 420000 | 769 |
| 245 | 20230728 | 151700 | 51967756000 | 421000 | 421500 | 422000 | 421000 | 782 |
| 246 | 20230728 | 151600 | 51638043000 | 421500 | 421500 | 422000 | 421500 | 807 |
| 247 | 20230728 | 151500 | 51297579500 | 421500 | 421500 | 422500 | 421000 | 1030 |
| 248 | 20230728 | 151400 | 50863290000 | 421500 | 421000 | 421500 | 421000 | 334 |
| 249 | 20230728 | 151300 | 50722536000 | 421000 | 421000 | 421500 | 420500 | 320 |
| 250 | 20230728 | 151200 | 50587866000 | 420500 | 420500 | 421000 | 420000 | 87 |
| 251 | 20230728 | 151100 | 50551287500 | 420000 | 420000 | 420500 | 420000 | 200 |
| 252 | 20230728 | 151000 | 50467258000 | 420000 | 420500 | 421000 | 419500 | 518 |
| 253 | 20230728 | 150900 | 50249420000 | 420000 | 419500 | 420500 | 419500 | 366 |
| 254 | 20230728 | 150800 | 50095709000 | 420000 | 420000 | 420000 | 419000 | 213 |
| 255 | 20230728 | 150700 | 50006348500 | 420000 | 419000 | 420000 | 419000 | 556 |
| 256 | 20230728 | 150600 | 49773199000 | 418500 | 419000 | 419000 | 418500 | 100 |
| 257 | 20230728 | 150500 | 49731324000 | 419000 | 419500 | 419500 | 418500 | 970 |
| 258 | 20230728 | 150400 | 49324903000 | 419000 | 419500 | 419500 | 419000 | 310 |
| 259 | 20230728 | 150300 | 49194930000 | 419500 | 419000 | 419500 | 419000 | 58 |
| 260 | 20230728 | 150200 | 49170612000 | 419000 | 419500 | 419500 | 419000 | 84 |
| 261 | 20230728 | 150100 | 49135413000 | 419500 | 419500 | 419500 | 419000 | 96 |
| 262 | 20230728 | 150000 | 49095175500 | 419500 | 419000 | 419500 | 419000 | 148 |
| 263 | 20230728 | 145900 | 49033154000 | 419000 | 419000 | 419500 | 419000 | 147 |
| 264 | 20230728 | 145800 | 48971524000 | 419500 | 419500 | 419500 | 419000 | 154 |
| 265 | 20230728 | 145700 | 48906924000 | 419500 | 420000 | 420500 | 419500 | 190 |
| 266 | 20230728 | 145600 | 48827187000 | 419500 | 419500 | 420000 | 419000 | 276 |
| 267 | 20230728 | 145500 | 48711367000 | 419500 | 419500 | 419500 | 419000 | 86 |
| 268 | 20230728 | 145400 | 48675296500 | 420000 | 419500 | 420000 | 419500 | 270 |
| 269 | 20230728 | 145300 | 48561970500 | 419500 | 419500 | 420000 | 419500 | 270 |
| 270 | 20230728 | 145200 | 48448600500 | 419500 | 419500 | 420000 | 419500 | 110 |
| 271 | 20230728 | 145100 | 48402445500 | 419500 | 419500 | 420000 | 419500 | 172 |
| 272 | 20230728 | 145000 | 48330279500 | 420000 | 420500 | 420500 | 419500 | 108 |
| 273 | 20230728 | 144900 | 48284911500 | 420500 | 420000 | 420500 | 420000 | 299 |
| 274 | 20230728 | 144800 | 48159319500 | 420000 | 420500 | 420500 | 420000 | 189 |
| 275 | 20230728 | 144700 | 48079899500 | 420500 | 420000 | 420500 | 420000 | 131 |
| 276 | 20230728 | 144600 | 48024836500 | 420000 | 420000 | 420500 | 420000 | 101 |
| 277 | 20230728 | 144500 | 47982397000 | 420000 | 419000 | 421000 | 419000 | 348 |
| 278 | 20230728 | 144400 | 47836153000 | 420000 | 419000 | 420000 | 419000 | 338 |
| 279 | 20230728 | 144300 | 47694273500 | 419500 | 419000 | 419500 | 419000 | 138 |
| 280 | 20230728 | 144200 | 47636419000 | 419000 | 419000 | 420000 | 419000 | 391 |
| 281 | 20230728 | 144100 | 47472385500 | 419500 | 420000 | 420000 | 419000 | 244 |
| 282 | 20230728 | 144000 | 47370020500 | 419500 | 419500 | 420000 | 419500 | 102 |
| 283 | 20230728 | 143900 | 47327215000 | 419500 | 420000 | 420000 | 419500 | 66 |
| 284 | 20230728 | 143800 | 47299514500 | 419500 | 419500 | 420000 | 419500 | 151 |
| 285 | 20230728 | 143700 | 47236153000 | 419500 | 419500 | 420000 | 419500 | 147 |
| 286 | 20230728 | 143600 | 47174437000 | 420000 | 419500 | 420000 | 419500 | 126 |
| 287 | 20230728 | 143500 | 47121548000 | 419500 | 419500 | 420000 | 419500 | 216 |
| 288 | 20230728 | 143400 | 47030895000 | 419500 | 419500 | 420000 | 419500 | 86 |
| 289 | 20230728 | 143300 | 46994801500 | 420000 | 419500 | 420000 | 419500 | 152 |
| 290 | 20230728 | 143200 | 46931016500 | 419000 | 419500 | 419500 | 419000 | 245 |
| 291 | 20230728 | 143100 | 46828310000 | 419500 | 419500 | 419500 | 419000 | 119 |
| 292 | 20230728 | 143000 | 46778415500 | 419000 | 419500 | 419500 | 419000 | 90 |
| 293 | 20230728 | 142900 | 46740681000 | 419500 | 419000 | 419500 | 419000 | 145 |
| 294 | 20230728 | 142800 | 46679912000 | 419000 | 419500 | 419500 | 419000 | 173 |
| 295 | 20230728 | 142700 | 46607394500 | 419500 | 420000 | 420000 | 419500 | 118 |
| 296 | 20230728 | 142600 | 46557880000 | 420000 | 419000 | 420000 | 419000 | 172 |
| 297 | 20230728 | 142500 | 46485749000 | 419500 | 419500 | 419500 | 419000 | 102 |
| 298 | 20230728 | 142400 | 46442986500 | 419500 | 419500 | 419500 | 419000 | 125 |
| 299 | 20230728 | 142300 | 46390574500 | 419500 | 419000 | 419500 | 419000 | 183 |
| 300 | 20230728 | 142200 | 46313826500 | 419500 | 419500 | 420000 | 419000 | 290 |
| 301 | 20230728 | 142100 | 46192222500 | 419000 | 419000 | 419500 | 419000 | 103 |
| 302 | 20230728 | 142000 | 46149052500 | 419500 | 419500 | 419500 | 419000 | 84 |
| 303 | 20230728 | 141900 | 46113832000 | 419500 | 419500 | 419500 | 419000 | 167 |
| 304 | 20230728 | 141800 | 46043837000 | 419000 | 418500 | 419500 | 418500 | 76 |
| 305 | 20230728 | 141700 | 46011985000 | 418500 | 419000 | 419000 | 418500 | 211 |
| 306 | 20230728 | 141600 | 45923608500 | 418500 | 419000 | 419000 | 418500 | 431 |
| 307 | 20230728 | 141500 | 45743178000 | 418500 | 418500 | 419000 | 418500 | 119 |
| 308 | 20230728 | 141400 | 45693364500 | 419000 | 419000 | 419000 | 418500 | 117 |
| 309 | 20230728 | 141300 | 45644370500 | 418500 | 419000 | 419000 | 418500 | 104 |
| 310 | 20230728 | 141200 | 45600812000 | 418500 | 419000 | 419000 | 418500 | 204 |
| 311 | 20230728 | 141100 | 45515403500 | 418500 | 418500 | 419000 | 418500 | 51 |
| 312 | 20230728 | 141000 | 45494044500 | 419000 | 419000 | 419000 | 418500 | 302 |
| 313 | 20230728 | 140900 | 45367618000 | 418500 | 418500 | 419500 | 418500 | 156 |
| 314 | 20230728 | 140800 | 45302300000 | 418500 | 419000 | 419500 | 418500 | 595 |
| 315 | 20230728 | 140700 | 45052977000 | 419500 | 420000 | 420000 | 419000 | 207 |
| 316 | 20230728 | 140600 | 44966138000 | 420000 | 419000 | 420000 | 419000 | 161 |
| 317 | 20230728 | 140500 | 44898630000 | 419500 | 419500 | 419500 | 419000 | 241 |
| 318 | 20230728 | 140400 | 44797545000 | 419000 | 419500 | 419500 | 419000 | 125 |
| 319 | 20230728 | 140300 | 44745131500 | 419000 | 419000 | 419500 | 419000 | 165 |
| 320 | 20230728 | 140200 | 44675977500 | 419500 | 419000 | 419500 | 418500 | 370 |
| 321 | 20230728 | 140100 | 44520940500 | 418500 | 419000 | 419000 | 418500 | 99 |
| 322 | 20230728 | 140000 | 44479483500 | 419000 | 418500 | 419000 | 418500 | 176 |
| 323 | 20230728 | 135900 | 44405796500 | 418500 | 418500 | 419000 | 418500 | 169 |
| 324 | 20230728 | 135800 | 44335012500 | 418500 | 419000 | 419000 | 418500 | 81 |
| 325 | 20230728 | 135700 | 44301090500 | 419000 | 418500 | 419000 | 418500 | 69 |
| 326 | 20230728 | 135600 | 44272200500 | 419000 | 419000 | 419000 | 418500 | 205 |
| 327 | 20230728 | 135500 | 44186348500 | 419000 | 418500 | 419000 | 418500 | 81 |
| 328 | 20230728 | 135400 | 44152433000 | 419000 | 418500 | 419000 | 418500 | 102 |
| 329 | 20230728 | 135300 | 44109727000 | 418500 | 418500 | 419000 | 418500 | 116 |
| 330 | 20230728 | 135200 | 44061168500 | 419000 | 419000 | 419000 | 418500 | 123 |
| 331 | 20230728 | 135100 | 44009642500 | 419000 | 418500 | 419000 | 418500 | 91 |
| 332 | 20230728 | 135000 | 43971535000 | 419000 | 419000 | 419000 | 418500 | 170 |
| 333 | 20230728 | 134900 | 43900355000 | 418500 | 418500 | 419000 | 418500 | 137 |
| 334 | 20230728 | 134800 | 43842978500 | 418500 | 419500 | 419500 | 418500 | 151 |
| 335 | 20230728 | 134700 | 43779684500 | 419000 | 419500 | 419500 | 419000 | 146 |
| 336 | 20230728 | 134600 | 43718493500 | 419000 | 419000 | 419500 | 418500 | 220 |
| 337 | 20230728 | 134500 | 43626322000 | 418500 | 419000 | 419500 | 418500 | 293 |
| 338 | 20230728 | 134400 | 43503540500 | 419000 | 419000 | 419500 | 418500 | 131 |
| 339 | 20230728 | 134300 | 43448659000 | 419000 | 418500 | 419500 | 418500 | 270 |
| 340 | 20230728 | 134200 | 43335527500 | 419000 | 418500 | 419000 | 418000 | 332 |
| 341 | 20230728 | 134100 | 43196619500 | 418500 | 418000 | 418500 | 418000 | 69 |
| 342 | 20230728 | 134000 | 43167765000 | 418000 | 418000 | 418500 | 417500 | 610 |
| 343 | 20230728 | 133900 | 42912765000 | 417500 | 417500 | 418000 | 417500 | 166 |
| 344 | 20230728 | 133800 | 42843424000 | 417500 | 417500 | 418000 | 417500 | 57 |
| 345 | 20230728 | 133700 | 42819613500 | 417500 | 418500 | 418500 | 417500 | 427 |
| 346 | 20230728 | 133600 | 42641128500 | 418000 | 418500 | 418500 | 418000 | 187 |
| 347 | 20230728 | 133500 | 42562959000 | 418500 | 418000 | 418500 | 418000 | 102 |
| 348 | 20230728 | 133400 | 42520294500 | 418000 | 418000 | 418500 | 418000 | 123 |
| 349 | 20230728 | 133300 | 42468871000 | 418000 | 418000 | 418500 | 418000 | 155 |
| 350 | 20230728 | 133200 | 42404029500 | 418500 | 418500 | 418500 | 418000 | 173 |
| 351 | 20230728 | 133100 | 42331695500 | 418000 | 418500 | 419000 | 418000 | 678 |
| 352 | 20230728 | 133000 | 42048095000 | 419000 | 419000 | 419000 | 418500 | 37 |
| 353 | 20230728 | 132900 | 42032606000 | 418500 | 419000 | 419000 | 418500 | 42 |
| 354 | 20230728 | 132800 | 42015023500 | 418500 | 419000 | 419000 | 418500 | 88 |
| 355 | 20230728 | 132700 | 41978180000 | 418500 | 418500 | 419000 | 418500 | 224 |
| 356 | 20230728 | 132600 | 41884391000 | 419000 | 419000 | 419000 | 418500 | 89 |
| 357 | 20230728 | 132500 | 41847132500 | 419000 | 418500 | 419000 | 418500 | 34 |
| 358 | 20230728 | 132400 | 41832899000 | 418500 | 418500 | 418500 | 418500 | 111 |
| 359 | 20230728 | 132300 | 41786445500 | 418500 | 418500 | 419000 | 418500 | 49 |
| 360 | 20230728 | 132200 | 41765938500 | 418500 | 418500 | 419000 | 418500 | 87 |
| 361 | 20230728 | 132100 | 41729516500 | 418500 | 419000 | 419000 | 418000 | 420 |
| 362 | 20230728 | 132000 | 41553754000 | 418500 | 419000 | 419000 | 418500 | 46 |
| 363 | 20230728 | 131900 | 41534498500 | 419000 | 418000 | 419000 | 418000 | 211 |
| 364 | 20230728 | 131800 | 41446222500 | 418000 | 418500 | 419000 | 418000 | 190 |
| 365 | 20230728 | 131700 | 41366718500 | 418500 | 419000 | 419000 | 418000 | 109 |
| 366 | 20230728 | 131600 | 41321091000 | 418500 | 418000 | 419000 | 418000 | 329 |
| 367 | 20230728 | 131500 | 41183434500 | 418500 | 418000 | 418500 | 418000 | 82 |
| 368 | 20230728 | 131400 | 41149154500 | 418500 | 418500 | 418500 | 418000 | 53 |
| 369 | 20230728 | 131300 | 41126993500 | 418000 | 418500 | 418500 | 418000 | 128 |
| 370 | 20230728 | 131200 | 41073449500 | 418500 | 418500 | 418500 | 418000 | 180 |
| 371 | 20230728 | 131100 | 40998143000 | 418000 | 418500 | 419000 | 418000 | 187 |
| 372 | 20230728 | 131000 | 40919874000 | 419000 | 418000 | 419500 | 417500 | 1036 |
| 373 | 20230728 | 130900 | 40486612000 | 417500 | 417500 | 418000 | 417500 | 343 |
| 374 | 20230728 | 130800 | 40343402000 | 417500 | 417500 | 418000 | 417000 | 511 |
| 375 | 20230728 | 130700 | 40130073500 | 417500 | 417500 | 417500 | 417000 | 298 |
| 376 | 20230728 | 130600 | 40005688500 | 417000 | 417000 | 417500 | 417000 | 148 |
| 377 | 20230728 | 130500 | 39943916000 | 417500 | 418000 | 418000 | 417000 | 714 |
| 378 | 20230728 | 130400 | 39645824000 | 418000 | 417500 | 418000 | 417000 | 716 |
| 379 | 20230728 | 130300 | 39346920500 | 418000 | 418000 | 418500 | 417500 | 491 |
| 380 | 20230728 | 130200 | 39141734500 | 418000 | 418500 | 418500 | 418000 | 220 |
| 381 | 20230728 | 130100 | 39049762500 | 418500 | 418500 | 418500 | 418000 | 172 |
| 382 | 20230728 | 130000 | 38977829500 | 418000 | 418500 | 418500 | 417500 | 479 |
| 383 | 20230728 | 125900 | 38777608500 | 418000 | 418500 | 418500 | 418000 | 176 |
| 384 | 20230728 | 125800 | 38704020500 | 418000 | 418000 | 418500 | 418000 | 111 |
| 385 | 20230728 | 125700 | 38657615500 | 418500 | 418500 | 418500 | 418000 | 74 |
| 386 | 20230728 | 125600 | 38626673500 | 418000 | 418500 | 419000 | 418000 | 175 |
| 387 | 20230728 | 125500 | 38553441500 | 419000 | 418500 | 419000 | 418500 | 173 |
| 388 | 20230728 | 125400 | 38481025000 | 418500 | 418000 | 419000 | 418000 | 182 |
| 389 | 20230728 | 125300 | 38404854500 | 418000 | 417500 | 418500 | 417500 | 293 |
| 390 | 20230728 | 125200 | 38282393500 | 417500 | 417000 | 418000 | 417000 | 309 |
| 391 | 20230728 | 125100 | 38153413500 | 417500 | 417500 | 417500 | 417000 | 269 |
| 392 | 20230728 | 125000 | 38041227000 | 417500 | 417500 | 418000 | 417000 | 897 |
| 393 | 20230728 | 124900 | 37666952500 | 418000 | 418500 | 418500 | 417500 | 262 |
| 394 | 20230728 | 124800 | 37557470000 | 418500 | 418500 | 418500 | 418000 | 358 |
| 395 | 20230728 | 124700 | 37407734000 | 418000 | 417500 | 418500 | 417500 | 432 |
| 396 | 20230728 | 124600 | 37227276000 | 417500 | 418500 | 418500 | 417000 | 927 |
| 397 | 20230728 | 124500 | 36840043000 | 418500 | 419500 | 419500 | 418000 | 1060 |
| 398 | 20230728 | 124400 | 36396237000 | 419500 | 419500 | 420000 | 419000 | 411 |
| 399 | 20230728 | 124300 | 36223892000 | 419000 | 419000 | 419500 | 418500 | 557 |
| 400 | 20230728 | 124200 | 35990513500 | 419000 | 420500 | 420500 | 418000 | 3114 |
| 401 | 20230728 | 124100 | 34684229000 | 420000 | 421000 | 421500 | 420000 | 2159 |
| 402 | 20230728 | 124000 | 33776094000 | 421500 | 421500 | 421500 | 421000 | 136 |
| 403 | 20230728 | 123900 | 33718804000 | 421500 | 421000 | 422000 | 421000 | 233 |
| 404 | 20230728 | 123800 | 33620616500 | 421500 | 421500 | 421500 | 421000 | 222 |
| 405 | 20230728 | 123700 | 33527075000 | 421500 | 421500 | 422000 | 421500 | 496 |
| 406 | 20230728 | 123600 | 33318001000 | 422000 | 421000 | 422000 | 421000 | 407 |
| 407 | 20230728 | 123500 | 33146427000 | 421000 | 421500 | 422000 | 421000 | 407 |
| 408 | 20230728 | 123400 | 32974851000 | 422000 | 422000 | 422000 | 421500 | 512 |
| 409 | 20230728 | 123300 | 32758821500 | 422000 | 421500 | 422000 | 421500 | 102 |
| 410 | 20230728 | 123200 | 32715822000 | 421500 | 421500 | 422000 | 421000 | 466 |
| 411 | 20230728 | 123100 | 32519391500 | 421000 | 421500 | 421500 | 421000 | 1532 |
| 412 | 20230728 | 123000 | 31873865500 | 421500 | 421500 | 422000 | 421000 | 1054 |
| 413 | 20230728 | 122900 | 31429618500 | 422000 | 422000 | 422000 | 421500 | 295 |
| 414 | 20230728 | 122800 | 31305169000 | 422000 | 422000 | 422000 | 421500 | 91 |
| 415 | 20230728 | 122700 | 31266792500 | 422000 | 423500 | 423500 | 421500 | 1814 |
| 416 | 20230728 | 122600 | 30500741500 | 423000 | 423000 | 423500 | 423000 | 67 |
| 417 | 20230728 | 122500 | 30472399000 | 423500 | 423500 | 423500 | 423000 | 584 |
| 418 | 20230728 | 122400 | 30225101000 | 423000 | 423500 | 423500 | 423000 | 58 |
| 419 | 20230728 | 122300 | 30200562500 | 423000 | 423000 | 423500 | 423000 | 158 |
| 420 | 20230728 | 122200 | 30133727000 | 423000 | 423000 | 423500 | 423000 | 53 |
| 421 | 20230728 | 122100 | 30111305500 | 423000 | 423000 | 423500 | 423000 | 56 |
| 422 | 20230728 | 122000 | 30087610000 | 423500 | 423000 | 423500 | 422500 | 245 |
| 423 | 20230728 | 121900 | 29983977500 | 423000 | 423500 | 423500 | 423000 | 47 |
| 424 | 20230728 | 121800 | 29964092500 | 423500 | 423000 | 423500 | 422500 | 168 |
| 425 | 20230728 | 121700 | 29893034500 | 422500 | 423000 | 423500 | 422500 | 189 |
| 426 | 20230728 | 121600 | 29813138500 | 422500 | 423000 | 423000 | 422500 | 185 |
| 427 | 20230728 | 121500 | 29734917500 | 422500 | 422500 | 423000 | 422500 | 198 |
| 428 | 20230728 | 121400 | 29651189000 | 422500 | 422500 | 423000 | 422500 | 178 |
| 429 | 20230728 | 121300 | 29575955000 | 423000 | 423000 | 423000 | 422500 | 104 |
| 430 | 20230728 | 121200 | 29532006000 | 423000 | 423000 | 423000 | 422500 | 230 |
| 431 | 20230728 | 121100 | 29434744500 | 423500 | 422500 | 423500 | 422500 | 196 |
| 432 | 20230728 | 121000 | 29351887500 | 423000 | 422500 | 423000 | 422500 | 277 |
| 433 | 20230728 | 120900 | 29234733000 | 422500 | 422500 | 423000 | 422500 | 86 |
| 434 | 20230728 | 120800 | 29198388500 | 423000 | 423000 | 423000 | 422500 | 148 |
| 435 | 20230728 | 120700 | 29135805500 | 422500 | 422500 | 423000 | 422500 | 147 |
| 436 | 20230728 | 120600 | 29073683000 | 423000 | 422500 | 423000 | 422500 | 77 |
| 437 | 20230728 | 120500 | 29041134500 | 422500 | 423000 | 423500 | 422500 | 201 |
| 438 | 20230728 | 120400 | 28956127500 | 423500 | 423000 | 423500 | 423000 | 113 |
| 439 | 20230728 | 120300 | 28908327000 | 423000 | 423000 | 423500 | 423000 | 180 |
| 440 | 20230728 | 120200 | 28832186500 | 423000 | 423000 | 423000 | 422500 | 89 |
| 441 | 20230728 | 120100 | 28794569500 | 423000 | 422500 | 423000 | 422500 | 431 |
| 442 | 20230728 | 120000 | 28612321000 | 423000 | 423000 | 423000 | 422500 | 99 |
| 443 | 20230728 | 115900 | 28570461500 | 422500 | 423000 | 423000 | 422500 | 76 |
| 444 | 20230728 | 115800 | 28538348000 | 423000 | 423000 | 423000 | 422500 | 103 |
| 445 | 20230728 | 115700 | 28494823500 | 423000 | 422500 | 423000 | 422500 | 147 |
| 446 | 20230728 | 115600 | 28432714000 | 422500 | 422500 | 422500 | 422500 | 34 |
| 447 | 20230728 | 115500 | 28418349000 | 422000 | 422500 | 422500 | 422000 | 317 |
| 448 | 20230728 | 115400 | 28284451000 | 422000 | 422500 | 423000 | 422000 | 674 |
| 449 | 20230728 | 115300 | 27999761000 | 422500 | 423000 | 423500 | 422500 | 98 |
| 450 | 20230728 | 115200 | 27958310000 | 423000 | 423000 | 423000 | 422500 | 523 |
| 451 | 20230728 | 115100 | 27737156000 | 423000 | 423000 | 423000 | 422500 | 158 |
| 452 | 20230728 | 115000 | 27670325500 | 423000 | 423000 | 423000 | 422500 | 167 |
| 453 | 20230728 | 114900 | 27599716500 | 423000 | 423000 | 423000 | 422500 | 109 |
| 454 | 20230728 | 114800 | 27553635500 | 422500 | 423000 | 423000 | 422500 | 110 |
| 455 | 20230728 | 114700 | 27507116000 | 423000 | 423500 | 423500 | 422500 | 494 |
| 456 | 20230728 | 114600 | 27298159500 | 423000 | 423500 | 423500 | 423000 | 125 |
| 457 | 20230728 | 114500 | 27245254500 | 423000 | 423500 | 423500 | 423000 | 105 |
| 458 | 20230728 | 114400 | 27200836000 | 423000 | 423000 | 423500 | 423000 | 109 |
| 459 | 20230728 | 114300 | 27154713000 | 423000 | 422500 | 423000 | 422500 | 305 |
| 460 | 20230728 | 114200 | 27025713500 | 423000 | 422500 | 423000 | 422500 | 113 |
| 461 | 20230728 | 114100 | 26977967500 | 422500 | 423000 | 423000 | 422500 | 77 |
| 462 | 20230728 | 114000 | 26945419000 | 423000 | 423000 | 423000 | 422500 | 119 |
| 463 | 20230728 | 113900 | 26895108500 | 423000 | 422500 | 423000 | 422500 | 68 |
| 464 | 20230728 | 113800 | 26866367500 | 422500 | 423000 | 423000 | 422500 | 209 |
| 465 | 20230728 | 113700 | 26778004500 | 423000 | 423000 | 423000 | 422500 | 243 |
| 466 | 20230728 | 113600 | 26675287000 | 423000 | 423000 | 423500 | 422500 | 235 |
| 467 | 20230728 | 113500 | 26575907500 | 423000 | 423500 | 423500 | 421500 | 3716 |
| 468 | 20230728 | 113400 | 25004697000 | 423500 | 424000 | 424500 | 423500 | 1391 |
| 469 | 20230728 | 113300 | 24415071000 | 424000 | 424000 | 424500 | 424000 | 200 |
| 470 | 20230728 | 113200 | 24330266000 | 424000 | 424000 | 424500 | 424000 | 80 |
| 471 | 20230728 | 113100 | 24296343000 | 424000 | 424000 | 424500 | 424000 | 206 |
| 472 | 20230728 | 113000 | 24208940000 | 424000 | 424000 | 424500 | 424000 | 59 |
| 473 | 20230728 | 112900 | 24183916000 | 424500 | 424000 | 424500 | 424000 | 169 |
| 474 | 20230728 | 112800 | 24112240500 | 424000 | 424500 | 425000 | 424000 | 465 |
| 475 | 20230728 | 112700 | 23914875000 | 425000 | 425000 | 425000 | 424500 | 26 |
| 476 | 20230728 | 112600 | 23903834000 | 424500 | 424500 | 425000 | 424500 | 225 |
| 477 | 20230728 | 112500 | 23808321000 | 425000 | 424500 | 425000 | 424500 | 53 |
| 478 | 20230728 | 112400 | 23785815500 | 424500 | 424500 | 425000 | 424500 | 119 |
| 479 | 20230728 | 112300 | 23735272500 | 424500 | 424500 | 425000 | 424500 | 74 |
| 480 | 20230728 | 112200 | 23703857000 | 424500 | 424500 | 425000 | 424500 | 104 |
| 481 | 20230728 | 112100 | 23659705000 | 425000 | 425000 | 425000 | 424500 | 101 |
| 482 | 20230728 | 112000 | 23616814000 | 425000 | 425000 | 425000 | 424500 | 112 |
| 483 | 20230728 | 111900 | 23569230000 | 424500 | 425000 | 425500 | 424500 | 194 |
| 484 | 20230728 | 111800 | 23486785500 | 425000 | 425000 | 425500 | 425000 | 48 |
| 485 | 20230728 | 111700 | 23466384000 | 425000 | 425500 | 425500 | 425000 | 78 |
| 486 | 20230728 | 111600 | 23433224000 | 425000 | 425000 | 425500 | 425000 | 130 |
| 487 | 20230728 | 111500 | 23377970500 | 425000 | 425500 | 425500 | 425000 | 144 |
| 488 | 20230728 | 111400 | 23316716000 | 425500 | 424000 | 425500 | 424000 | 156 |
| 489 | 20230728 | 111300 | 23250456000 | 424000 | 424000 | 425000 | 424000 | 271 |
| 490 | 20230728 | 111200 | 23135446000 | 424000 | 424500 | 425000 | 424000 | 186 |
| 491 | 20230728 | 111100 | 23056504500 | 425000 | 424500 | 425000 | 424500 | 187 |
| 492 | 20230728 | 111000 | 22977061000 | 424500 | 425000 | 425000 | 424500 | 256 |
| 493 | 20230728 | 110900 | 22868337500 | 425000 | 425000 | 425000 | 424500 | 147 |
| 494 | 20230728 | 110800 | 22805890500 | 424500 | 425000 | 425000 | 424500 | 46 |
| 495 | 20230728 | 110700 | 22786360500 | 424500 | 424500 | 425000 | 424500 | 368 |
| 496 | 20230728 | 110600 | 22630044000 | 424500 | 424500 | 424500 | 424000 | 151 |
| 497 | 20230728 | 110500 | 22565977000 | 424500 | 424500 | 425000 | 424500 | 127 |
| 498 | 20230728 | 110400 | 22512064000 | 425000 | 425000 | 425000 | 424000 | 174 |
| 499 | 20230728 | 110300 | 22438212000 | 425000 | 425000 | 425000 | 424500 | 240 |
| 500 | 20230728 | 110200 | 22336294000 | 425000 | 425000 | 425000 | 424000 | 627 |
| 501 | 20230728 | 110100 | 22070055000 | 424500 | 425500 | 426000 | 424500 | 1798 |
| 502 | 20230728 | 110000 | 21305601000 | 425500 | 425500 | 426000 | 425500 | 118 |
| 503 | 20230728 | 105900 | 21255351000 | 426000 | 426000 | 426500 | 425500 | 257 |
| 504 | 20230728 | 105800 | 21145875500 | 426500 | 426500 | 426500 | 426500 | 27 |
| 505 | 20230728 | 105700 | 21134360000 | 426000 | 426000 | 426000 | 425500 | 206 |
| 506 | 20230728 | 105600 | 21046611500 | 426000 | 426000 | 426000 | 425500 | 47 |
| 507 | 20230728 | 105500 | 21026591500 | 425500 | 426000 | 426000 | 425500 | 78 |
| 508 | 20230728 | 105400 | 20993375500 | 425500 | 426000 | 426000 | 425500 | 145 |
| 509 | 20230728 | 105300 | 20931669000 | 426000 | 426000 | 426000 | 425500 | 236 |
| 510 | 20230728 | 105200 | 20831145500 | 426000 | 426500 | 426500 | 426000 | 21 |
| 511 | 20230728 | 105100 | 20822196000 | 426500 | 425500 | 426500 | 425000 | 334 |
| 512 | 20230728 | 105000 | 20679933500 | 425000 | 426000 | 426000 | 425000 | 588 |
| 513 | 20230728 | 104900 | 20429767000 | 426000 | 426000 | 426000 | 425500 | 440 |
| 514 | 20230728 | 104800 | 20242395000 | 426000 | 427000 | 427000 | 426000 | 349 |
| 515 | 20230728 | 104700 | 20093608000 | 427000 | 427000 | 427000 | 426500 | 164 |
| 516 | 20230728 | 104600 | 20023595500 | 427000 | 427000 | 427000 | 426500 | 22 |
| 517 | 20230728 | 104500 | 20014203500 | 427000 | 426500 | 427000 | 426500 | 25 |
| 518 | 20230728 | 104400 | 20003537000 | 426500 | 426000 | 427000 | 426000 | 130 |
| 519 | 20230728 | 104300 | 19948099500 | 426000 | 426500 | 426500 | 426000 | 28 |
| 520 | 20230728 | 104200 | 19936165000 | 426500 | 427000 | 427000 | 426000 | 176 |
| 521 | 20230728 | 104100 | 19861096500 | 426500 | 426500 | 427000 | 426000 | 230 |
| 522 | 20230728 | 104000 | 19762988500 | 426000 | 426000 | 426500 | 426000 | 20 |
| 523 | 20230728 | 103900 | 19754466500 | 426000 | 426500 | 426500 | 426000 | 257 |
| 524 | 20230728 | 103800 | 19644870500 | 426500 | 426500 | 426500 | 426000 | 51 |
| 525 | 20230728 | 103700 | 19623133000 | 426500 | 426500 | 427000 | 426000 | 125 |
| 526 | 20230728 | 103600 | 19569829500 | 426500 | 427000 | 427000 | 426500 | 102 |
| 527 | 20230728 | 103500 | 19526300500 | 427500 | 427500 | 427500 | 425500 | 580 |
| 528 | 20230728 | 103400 | 19279228500 | 427000 | 427500 | 428000 | 425500 | 1107 |
| 529 | 20230728 | 103300 | 18806989500 | 427500 | 428500 | 428500 | 427500 | 117 |
| 530 | 20230728 | 103200 | 18756925500 | 428500 | 428500 | 428500 | 428000 | 66 |
| 531 | 20230728 | 103100 | 18728672000 | 428000 | 428000 | 428000 | 428000 | 33 |
| 532 | 20230728 | 103000 | 18714548000 | 428000 | 428000 | 428500 | 427500 | 63 |
| 533 | 20230728 | 102900 | 18687587000 | 428000 | 429000 | 429000 | 427500 | 363 |
| 534 | 20230728 | 102800 | 18532150000 | 429000 | 428500 | 429000 | 428500 | 110 |
| 535 | 20230728 | 102700 | 18485002500 | 428500 | 427500 | 428500 | 427500 | 250 |
| 536 | 20230728 | 102600 | 18377938500 | 427500 | 427500 | 427500 | 427000 | 119 |
| 537 | 20230728 | 102500 | 18327082500 | 427000 | 427000 | 427500 | 426500 | 521 |
| 538 | 20230728 | 102400 | 18104592500 | 427000 | 427500 | 427500 | 427000 | 217 |
| 539 | 20230728 | 102300 | 18011836500 | 427500 | 427500 | 428000 | 427000 | 135 |
| 540 | 20230728 | 102200 | 17954128000 | 427500 | 427500 | 428000 | 427500 | 50 |
| 541 | 20230728 | 102100 | 17932747500 | 427500 | 427500 | 428000 | 427500 | 94 |
| 542 | 20230728 | 102000 | 17892559500 | 428000 | 427500 | 428000 | 427500 | 66 |
| 543 | 20230728 | 101900 | 17864316500 | 427500 | 427500 | 428000 | 427000 | 89 |
| 544 | 20230728 | 101800 | 17826268500 | 427000 | 427000 | 427500 | 427000 | 183 |
| 545 | 20230728 | 101700 | 17748049000 | 427000 | 427500 | 427500 | 427000 | 69 |
| 546 | 20230728 | 101600 | 17718563500 | 427500 | 428500 | 428500 | 427500 | 94 |
| 547 | 20230728 | 101500 | 17678333500 | 428500 | 428000 | 428500 | 428000 | 53 |
| 548 | 20230728 | 101400 | 17655628000 | 428000 | 429000 | 429000 | 427500 | 508 |
| 549 | 20230728 | 101300 | 17438163000 | 429000 | 428500 | 429000 | 428500 | 13 |
| 550 | 20230728 | 101200 | 17432590000 | 429000 | 429000 | 429000 | 428000 | 210 |
| 551 | 20230728 | 101100 | 17342532500 | 428500 | 429000 | 429000 | 428000 | 244 |
| 552 | 20230728 | 101000 | 17237920000 | 429000 | 428500 | 429000 | 428500 | 33 |
| 553 | 20230728 | 100900 | 17223778500 | 428500 | 429000 | 429000 | 428500 | 57 |
| 554 | 20230728 | 100800 | 17199350000 | 429000 | 429000 | 429000 | 428000 | 291 |
| 555 | 20230728 | 100700 | 17074592500 | 429000 | 429000 | 429500 | 428500 | 215 |
| 556 | 20230728 | 100600 | 16982364000 | 429000 | 429000 | 429500 | 428500 | 312 |
| 557 | 20230728 | 100500 | 16848467000 | 428500 | 429000 | 429000 | 428500 | 21 |
| 558 | 20230728 | 100400 | 16839466500 | 429000 | 428000 | 429000 | 428000 | 338 |
| 559 | 20230728 | 100300 | 16694520000 | 428000 | 429000 | 429000 | 428000 | 393 |
| 560 | 20230728 | 100200 | 16526132500 | 429000 | 428500 | 429500 | 428500 | 260 |
| 561 | 20230728 | 100100 | 16414613500 | 428500 | 427500 | 428500 | 427000 | 260 |
| 562 | 20230728 | 100000 | 16303388500 | 427500 | 427000 | 427500 | 427000 | 40 |
| 563 | 20230728 | 095900 | 16286295000 | 427000 | 427000 | 427500 | 426500 | 288 |
| 564 | 20230728 | 095800 | 16163331500 | 427000 | 427500 | 427500 | 426500 | 142 |
| 565 | 20230728 | 095700 | 16102694000 | 427000 | 427000 | 427500 | 427000 | 223 |
| 566 | 20230728 | 095600 | 16007446500 | 427000 | 426500 | 427500 | 426500 | 255 |
| 567 | 20230728 | 095500 | 15898549500 | 426500 | 425000 | 426500 | 425000 | 849 |
| 568 | 20230728 | 095400 | 15536766500 | 425500 | 425500 | 425500 | 425000 | 78 |
| 569 | 20230728 | 095300 | 15503598000 | 425000 | 425500 | 425500 | 425000 | 323 |
| 570 | 20230728 | 095200 | 15366177000 | 425500 | 425000 | 425500 | 425000 | 266 |
| 571 | 20230728 | 095100 | 15253039000 | 425500 | 425500 | 425500 | 425000 | 378 |
| 572 | 20230728 | 095000 | 15092363000 | 425500 | 426000 | 426000 | 425000 | 548 |
| 573 | 20230728 | 094900 | 14859221500 | 426000 | 426500 | 426500 | 425500 | 264 |
| 574 | 20230728 | 094800 | 14746763500 | 426500 | 426500 | 427000 | 426000 | 183 |
| 575 | 20230728 | 094700 | 14668719500 | 426000 | 426000 | 426500 | 425500 | 110 |
| 576 | 20230728 | 094600 | 14621856500 | 426000 | 425000 | 426000 | 425000 | 802 |
| 577 | 20230728 | 094500 | 14280606500 | 425500 | 427000 | 427000 | 425000 | 1372 |
| 578 | 20230728 | 094400 | 13696367500 | 426500 | 426500 | 427000 | 426500 | 93 |
| 579 | 20230728 | 094300 | 13656686500 | 426500 | 426500 | 426500 | 426000 | 238 |
| 580 | 20230728 | 094200 | 13555203000 | 426000 | 427000 | 427500 | 426000 | 606 |
| 581 | 20230728 | 094100 | 13296807500 | 427000 | 427000 | 427000 | 426500 | 542 |
| 582 | 20230728 | 094000 | 13065433000 | 427000 | 427500 | 427500 | 426500 | 359 |
| 583 | 20230728 | 093900 | 12912120500 | 428000 | 428000 | 428000 | 427500 | 160 |
| 584 | 20230728 | 093800 | 12843682000 | 428000 | 428500 | 428500 | 427500 | 172 |
| 585 | 20230728 | 093700 | 12770034500 | 428500 | 428000 | 428500 | 427500 | 326 |
| 586 | 20230728 | 093600 | 12630486000 | 428000 | 428500 | 429000 | 428000 | 178 |
| 587 | 20230728 | 093500 | 12554237500 | 428500 | 429000 | 429000 | 428000 | 379 |
| 588 | 20230728 | 093400 | 12391799500 | 428500 | 428500 | 429000 | 428000 | 193 |
| 589 | 20230728 | 093300 | 12309094000 | 429000 | 429000 | 429000 | 427500 | 382 |
| 590 | 20230728 | 093200 | 12145325500 | 428500 | 427500 | 428500 | 427000 | 203 |
| 591 | 20230728 | 093100 | 12058469000 | 428000 | 427500 | 428000 | 427000 | 424 |
| 592 | 20230728 | 093000 | 11877254500 | 427000 | 427000 | 427500 | 426500 | 631 |
| 593 | 20230728 | 092900 | 11607862500 | 427500 | 428000 | 428500 | 427000 | 570 |
| 594 | 20230728 | 092800 | 11364057500 | 428000 | 427500 | 429000 | 427000 | 279 |
| 595 | 20230728 | 092700 | 11244766000 | 427000 | 428000 | 428500 | 427000 | 566 |
| 596 | 20230728 | 092600 | 11002661000 | 428500 | 428500 | 429000 | 428000 | 225 |
| 597 | 20230728 | 092500 | 10906307500 | 428500 | 428000 | 428500 | 427000 | 742 |
| 598 | 20230728 | 092400 | 10588950000 | 428500 | 428000 | 428500 | 427500 | 202 |
| 599 | 20230728 | 092300 | 10502488000 | 427500 | 429500 | 430000 | 427500 | 1494 |
| 600 | 20230728 | 092200 | 9862492500 | 429500 | 429500 | 430500 | 429000 | 336 |
| 601 | 20230728 | 092100 | 9718113000 | 429500 | 430000 | 430000 | 428500 | 730 |
| 602 | 20230728 | 092000 | 9404797500 | 429500 | 430000 | 431000 | 429500 | 364 |
| 603 | 20230728 | 091900 | 9248297500 | 429500 | 428500 | 431000 | 428500 | 485 |
| 604 | 20230728 | 091800 | 9039727500 | 429000 | 429000 | 429500 | 428000 | 416 |
| 605 | 20230728 | 091700 | 8861397000 | 429000 | 428000 | 429500 | 427000 | 616 |
| 606 | 20230728 | 091600 | 8597817000 | 428000 | 429500 | 429500 | 428000 | 447 |
| 607 | 20230728 | 091500 | 8406277500 | 429500 | 427500 | 429500 | 427000 | 526 |
| 608 | 20230728 | 091400 | 8181041000 | 427000 | 430000 | 430000 | 426500 | 1494 |
| 609 | 20230728 | 091300 | 7541536500 | 430000 | 430000 | 430500 | 429000 | 1581 |
| 610 | 20230728 | 091200 | 6862331000 | 430000 | 432000 | 432500 | 430000 | 704 |
| 611 | 20230728 | 091100 | 6558775000 | 430500 | 433000 | 433000 | 430500 | 1886 |
| 612 | 20230728 | 091000 | 5745137000 | 433000 | 435500 | 435500 | 432500 | 1285 |
| 613 | 20230728 | 090900 | 5187792000 | 435000 | 435000 | 436500 | 435000 | 669 |
| 614 | 20230728 | 090800 | 4896339500 | 435500 | 436000 | 437000 | 434000 | 1317 |
| 615 | 20230728 | 090700 | 4323097000 | 435500 | 437000 | 438000 | 435500 | 688 |
| 616 | 20230728 | 090600 | 4022475000 | 437000 | 435000 | 437000 | 434500 | 977 |
| 617 | 20230728 | 090500 | 3597010500 | 435000 | 436500 | 437000 | 434000 | 770 |
| 618 | 20230728 | 090400 | 3261775500 | 436000 | 441000 | 441000 | 435000 | 2300 |
| 619 | 20230728 | 090300 | 2255506500 | 440500 | 440500 | 443000 | 440500 | 737 |
| 620 | 20230728 | 090200 | 1930211500 | 442000 | 444000 | 444500 | 441000 | 1471 |
| 621 | 20230728 | 090100 | 1279520000 | 442000 | 446000 | 446000 | 441500 | 1302 |
| 622 | 20230728 | 090000 | 702464500 | 444500 | 448000 | 448000 | 443000 | 1571 |