33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 3 | 20230728 | 191300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230728 | 191200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230728 | 191100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230728 | 191000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230728 | 190900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230728 | 190800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230728 | 190700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230728 | 190600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230728 | 190500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230728 | 190400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230728 | 190300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230728 | 190200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230728 | 190100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230728 | 190000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230728 | 185900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230728 | 185800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230728 | 185700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230728 | 185600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230728 | 185500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230728 | 185400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230728 | 185300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230728 | 185200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230728 | 185100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230728 | 185000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230728 | 184900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230728 | 184800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230728 | 184700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230728 | 184600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230728 | 184500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230728 | 184400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 33 | 20230728 | 184300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230728 | 184200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230728 | 184100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230728 | 184000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230728 | 183900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230728 | 183800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230728 | 183700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230728 | 183600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230728 | 183500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230728 | 183400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230728 | 183300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230728 | 183200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230728 | 183100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230728 | 183000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230728 | 182900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230728 | 182800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230728 | 182700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230728 | 182600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230728 | 182500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230728 | 182400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230728 | 182300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230728 | 182200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230728 | 182100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230728 | 182000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230728 | 181900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230728 | 181800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230728 | 181700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230728 | 181600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230728 | 181500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230728 | 181400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 63 | 20230728 | 181300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230728 | 181200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230728 | 181100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230728 | 181000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230728 | 180900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230728 | 180800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230728 | 180700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230728 | 180600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230728 | 180500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230728 | 180400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230728 | 180300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230728 | 180200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230728 | 180100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230728 | 180000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230728 | 175900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230728 | 175800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230728 | 175700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230728 | 175600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230728 | 175500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230728 | 175400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230728 | 175300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230728 | 175200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230728 | 175100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230728 | 175000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230728 | 174900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230728 | 174800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230728 | 174700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230728 | 174600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230728 | 174500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230728 | 174400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 93 | 20230728 | 174300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230728 | 174200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230728 | 174100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230728 | 174000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230728 | 173900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230728 | 173800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230728 | 173700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230728 | 173600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230728 | 173500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230728 | 173400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230728 | 173300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230728 | 173200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230728 | 173100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230728 | 173000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230728 | 172900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230728 | 172800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230728 | 172700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230728 | 172600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230728 | 172500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230728 | 172400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230728 | 172300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230728 | 172200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230728 | 172100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230728 | 172000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230728 | 171900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230728 | 171800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230728 | 171700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230728 | 171600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230728 | 171500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230728 | 171400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 123 | 20230728 | 171300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230728 | 171200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230728 | 171100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230728 | 171000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230728 | 170900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230728 | 170800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230728 | 170700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230728 | 170600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230728 | 170500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230728 | 170400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230728 | 170300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230728 | 170200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230728 | 170100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230728 | 170000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230728 | 165900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230728 | 165800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230728 | 165700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230728 | 165600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230728 | 165500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230728 | 165400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230728 | 165300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230728 | 165200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230728 | 165100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230728 | 165000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230728 | 164900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230728 | 164800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230728 | 164700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230728 | 164600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230728 | 164500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230728 | 164400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 153 | 20230728 | 164300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230728 | 164200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230728 | 164100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230728 | 164000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230728 | 163900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230728 | 163800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230728 | 163700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230728 | 163600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230728 | 163500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230728 | 163400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230728 | 163300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230728 | 163200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230728 | 163100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230728 | 163000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230728 | 162900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230728 | 162800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230728 | 162700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230728 | 162600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230728 | 162500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230728 | 162400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230728 | 162300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230728 | 162200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230728 | 162100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230728 | 162000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230728 | 161900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230728 | 161800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230728 | 161700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230728 | 161600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230728 | 161500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230728 | 161400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 183 | 20230728 | 161300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230728 | 161200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230728 | 161100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230728 | 161000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230728 | 160900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230728 | 160800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230728 | 160700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230728 | 160600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230728 | 160500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230728 | 160400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230728 | 160300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230728 | 160200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230728 | 160100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230728 | 160000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230728 | 155900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230728 | 155800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230728 | 155700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230728 | 155600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230728 | 155500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230728 | 155400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230728 | 155300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230728 | 155200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230728 | 155100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230728 | 155000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230728 | 154900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230728 | 154800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230728 | 154700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230728 | 154600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230728 | 154500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230728 | 154400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 213 | 20230728 | 154300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230728 | 154200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230728 | 154100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230728 | 154000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230728 | 153900 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230728 | 153800 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230728 | 153700 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230728 | 153600 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230728 | 153500 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230728 | 153400 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230728 | 153300 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230728 | 153200 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230728 | 153100 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230728 | 153000 | 5084632200 | 39000 | 39000 | 39000 | 39000 | 2364 |
| 227 | 20230728 | 152900 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230728 | 152800 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230728 | 152700 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230728 | 152600 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230728 | 152500 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230728 | 152400 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230728 | 152300 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230728 | 152200 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230728 | 152100 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230728 | 152000 | 4992436200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230728 | 151900 | 4992436200 | 39000 | 39100 | 39100 | 39000 | 151 |
| 238 | 20230728 | 151800 | 4986546450 | 39100 | 39100 | 39100 | 39100 | 33 |
| 239 | 20230728 | 151700 | 4985256150 | 38900 | 38900 | 39100 | 38900 | 77 |
| 240 | 20230728 | 151600 | 4982258850 | 38900 | 38900 | 38900 | 38850 | 782 |
| 241 | 20230728 | 151500 | 4951839300 | 39000 | 39000 | 39000 | 38950 | 360 |
| 242 | 20230728 | 151400 | 4937805550 | 39000 | 39200 | 39200 | 39000 | 141 |
| 243 | 20230728 | 151300 | 4932304150 | 39200 | 39200 | 39200 | 39200 | 20 |
| 244 | 20230728 | 151200 | 4931520150 | 39100 | 39000 | 39100 | 39000 | 56 |
| 245 | 20230728 | 151100 | 4929330950 | 39100 | 39100 | 39100 | 39100 | 92 |
| 246 | 20230728 | 151000 | 4925733750 | 39100 | 39100 | 39100 | 39100 | 191 |
| 247 | 20230728 | 150900 | 4918265650 | 39100 | 39100 | 39100 | 39100 | 10 |
| 248 | 20230728 | 150800 | 4917874650 | 38950 | 38950 | 38950 | 38950 | 120 |
| 249 | 20230728 | 150700 | 4913200650 | 39000 | 39100 | 39100 | 38950 | 846 |
| 250 | 20230728 | 150600 | 4880231750 | 39050 | 39050 | 39050 | 39050 | 119 |
| 251 | 20230728 | 150500 | 4875584800 | 39100 | 39100 | 39100 | 39100 | 17 |
| 252 | 20230728 | 150400 | 4874920100 | 39100 | 39100 | 39100 | 39100 | 49 |
| 253 | 20230728 | 150300 | 4873004200 | 39100 | 39050 | 39100 | 38900 | 1043 |
| 254 | 20230728 | 150200 | 4832347100 | 39100 | 39050 | 39100 | 39000 | 227 |
| 255 | 20230728 | 150100 | 4823483500 | 39050 | 39050 | 39050 | 39000 | 118 |
| 256 | 20230728 | 150000 | 4818878600 | 39050 | 39050 | 39050 | 39000 | 257 |
| 257 | 20230728 | 145900 | 4808850050 | 39050 | 38950 | 39050 | 38950 | 963 |
| 258 | 20230728 | 145800 | 4771293350 | 38950 | 39000 | 39000 | 38950 | 100 |
| 259 | 20230728 | 145700 | 4767396350 | 39000 | 39000 | 39000 | 38950 | 232 |
| 260 | 20230728 | 145600 | 4758350850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20230728 | 145500 | 4758350850 | 39000 | 38950 | 39000 | 38950 | 20 |
| 262 | 20230728 | 145400 | 4757571500 | 39000 | 39000 | 39000 | 38950 | 263 |
| 263 | 20230728 | 145300 | 4747316900 | 38950 | 38950 | 39000 | 38950 | 69 |
| 264 | 20230728 | 145200 | 4744626800 | 38950 | 38900 | 38950 | 38900 | 142 |
| 265 | 20230728 | 145100 | 4739097450 | 38750 | 38900 | 38900 | 38750 | 260 |
| 266 | 20230728 | 145000 | 4729009400 | 38900 | 38900 | 38900 | 38900 | 1 |
| 267 | 20230728 | 144900 | 4728970500 | 38900 | 38950 | 38950 | 38900 | 103 |
| 268 | 20230728 | 144800 | 4724963750 | 38950 | 38950 | 38950 | 38950 | 4 |
| 269 | 20230728 | 144700 | 4724807950 | 38700 | 38800 | 38800 | 38700 | 1706 |
| 270 | 20230728 | 144600 | 4658755950 | 38700 | 38700 | 38700 | 38700 | 3 |
| 271 | 20230728 | 144500 | 4658639850 | 38700 | 38700 | 38700 | 38700 | 324 |
| 272 | 20230728 | 144400 | 4646101050 | 38700 | 38750 | 38750 | 38700 | 158 |
| 273 | 20230728 | 144300 | 4639986350 | 38800 | 39000 | 39000 | 38750 | 379 |
| 274 | 20230728 | 144200 | 4625286450 | 39000 | 39000 | 39000 | 39000 | 30 |
| 275 | 20230728 | 144100 | 4624116450 | 38800 | 39000 | 39000 | 38800 | 106 |
| 276 | 20230728 | 144000 | 4620002450 | 39000 | 39000 | 39000 | 38800 | 44 |
| 277 | 20230728 | 143900 | 4618291150 | 39100 | 39000 | 39100 | 39000 | 33 |
| 278 | 20230728 | 143800 | 4617002050 | 39000 | 39050 | 39050 | 38950 | 262 |
| 279 | 20230728 | 143700 | 4606778400 | 39050 | 39000 | 39050 | 39000 | 47 |
| 280 | 20230728 | 143600 | 4604944250 | 38950 | 38750 | 39050 | 38750 | 189 |
| 281 | 20230728 | 143500 | 4597609100 | 39100 | 38800 | 39100 | 38800 | 405 |
| 282 | 20230728 | 143400 | 4581878600 | 38800 | 39150 | 39150 | 38800 | 31 |
| 283 | 20230728 | 143300 | 4580675100 | 39150 | 38800 | 39150 | 38800 | 89 |
| 284 | 20230728 | 143200 | 4577218800 | 38800 | 38800 | 38800 | 38750 | 719 |
| 285 | 20230728 | 143100 | 4549348800 | 38800 | 38800 | 38800 | 38800 | 2 |
| 286 | 20230728 | 143000 | 4549271200 | 38800 | 38800 | 38800 | 38800 | 98 |
| 287 | 20230728 | 142900 | 4545468800 | 38800 | 38800 | 38800 | 38800 | 261 |
| 288 | 20230728 | 142800 | 4535342000 | 38850 | 38950 | 38950 | 38850 | 727 |
| 289 | 20230728 | 142700 | 4507074350 | 38950 | 39100 | 39200 | 38950 | 1043 |
| 290 | 20230728 | 142600 | 4466342300 | 39100 | 39250 | 39250 | 39100 | 7 |
| 291 | 20230728 | 142500 | 4466068300 | 39250 | 39200 | 39250 | 39200 | 12 |
| 292 | 20230728 | 142400 | 4465597800 | 39200 | 39200 | 39200 | 39200 | 60 |
| 293 | 20230728 | 142300 | 4463245800 | 39100 | 39150 | 39150 | 39100 | 90 |
| 294 | 20230728 | 142200 | 4459726750 | 39100 | 39300 | 39300 | 39100 | 479 |
| 295 | 20230728 | 142100 | 4440950100 | 39250 | 39200 | 39300 | 39200 | 64 |
| 296 | 20230728 | 142000 | 4438438200 | 39250 | 39200 | 39250 | 39200 | 63 |
| 297 | 20230728 | 141900 | 4435967500 | 39250 | 39250 | 39250 | 39250 | 49 |
| 298 | 20230728 | 141800 | 4434044250 | 39200 | 39200 | 39200 | 39200 | 249 |
| 299 | 20230728 | 141700 | 4424283450 | 39150 | 39150 | 39150 | 39150 | 1 |
| 300 | 20230728 | 141600 | 4424244300 | 39200 | 39200 | 39200 | 39200 | 21 |
| 301 | 20230728 | 141500 | 4423421100 | 39200 | 39250 | 39250 | 39200 | 69 |
| 302 | 20230728 | 141400 | 4420715850 | 39250 | 39250 | 39250 | 39250 | 3 |
| 303 | 20230728 | 141300 | 4420598100 | 39250 | 39150 | 39250 | 39100 | 122 |
| 304 | 20230728 | 141200 | 4415818900 | 39250 | 39200 | 39250 | 39000 | 452 |
| 305 | 20230728 | 141100 | 4398103850 | 39200 | 39050 | 39250 | 39050 | 1935 |
| 306 | 20230728 | 141000 | 4322462950 | 39000 | 39000 | 39050 | 39000 | 452 |
| 307 | 20230728 | 140900 | 4304827550 | 39000 | 39000 | 39000 | 39000 | 64 |
| 308 | 20230728 | 140800 | 4302331550 | 38950 | 38950 | 38950 | 38950 | 89 |
| 309 | 20230728 | 140700 | 4298865000 | 38950 | 39000 | 39000 | 38950 | 45 |
| 310 | 20230728 | 140600 | 4297111250 | 39000 | 38950 | 39000 | 38850 | 622 |
| 311 | 20230728 | 140500 | 4272924750 | 38950 | 39200 | 39200 | 38950 | 627 |
| 312 | 20230728 | 140400 | 4248447550 | 39100 | 39100 | 39100 | 39050 | 246 |
| 313 | 20230728 | 140300 | 4238838000 | 39050 | 39100 | 39100 | 39050 | 41 |
| 314 | 20230728 | 140200 | 4237236350 | 39150 | 39150 | 39200 | 39050 | 428 |
| 315 | 20230728 | 140100 | 4220480250 | 39150 | 39100 | 39150 | 39100 | 23 |
| 316 | 20230728 | 140000 | 4219579850 | 39050 | 39050 | 39050 | 39050 | 11 |
| 317 | 20230728 | 135900 | 4219150300 | 39050 | 39050 | 39050 | 39050 | 3 |
| 318 | 20230728 | 135800 | 4219033150 | 39200 | 39200 | 39200 | 39200 | 1 |
| 319 | 20230728 | 135700 | 4218993950 | 39200 | 39200 | 39200 | 39200 | 11 |
| 320 | 20230728 | 135600 | 4218562750 | 39200 | 39200 | 39200 | 39200 | 55 |
| 321 | 20230728 | 135500 | 4216406750 | 38950 | 39250 | 39250 | 38950 | 473 |
| 322 | 20230728 | 135400 | 4197882200 | 39200 | 39050 | 39200 | 39000 | 160 |
| 323 | 20230728 | 135300 | 4191612350 | 39200 | 39200 | 39200 | 39200 | 55 |
| 324 | 20230728 | 135200 | 4189456350 | 39200 | 38950 | 39200 | 38950 | 72 |
| 325 | 20230728 | 135100 | 4186639550 | 38950 | 38950 | 38950 | 38950 | 0 |
| 326 | 20230728 | 135000 | 4186639550 | 38950 | 38950 | 38950 | 38950 | 1 |
| 327 | 20230728 | 134900 | 4186600600 | 39000 | 39000 | 39000 | 38950 | 276 |
| 328 | 20230728 | 134800 | 4175842200 | 38950 | 38950 | 38950 | 38950 | 511 |
| 329 | 20230728 | 134700 | 4155938750 | 38900 | 38950 | 38950 | 38900 | 332 |
| 330 | 20230728 | 134600 | 4143017350 | 38900 | 38900 | 38900 | 38900 | 201 |
| 331 | 20230728 | 134500 | 4135198450 | 38950 | 38900 | 38950 | 38900 | 907 |
| 332 | 20230728 | 134400 | 4099891800 | 38900 | 38900 | 38900 | 38850 | 41 |
| 333 | 20230728 | 134300 | 4098297400 | 38900 | 38900 | 38900 | 38900 | 25 |
| 334 | 20230728 | 134200 | 4097324900 | 38950 | 38900 | 38950 | 38900 | 310 |
| 335 | 20230728 | 134100 | 4085252400 | 38900 | 38900 | 38900 | 38900 | 0 |
| 336 | 20230728 | 134000 | 4085252400 | 38900 | 38900 | 38900 | 38900 | 2 |
| 337 | 20230728 | 133900 | 4085174600 | 38900 | 38900 | 38900 | 38900 | 78 |
| 338 | 20230728 | 133800 | 4082140400 | 38950 | 38950 | 38950 | 38950 | 170 |
| 339 | 20230728 | 133700 | 4075518900 | 38950 | 38900 | 38950 | 38900 | 344 |
| 340 | 20230728 | 133600 | 4062132000 | 38900 | 38850 | 38900 | 38850 | 451 |
| 341 | 20230728 | 133500 | 4044589850 | 38800 | 38800 | 38800 | 38800 | 21 |
| 342 | 20230728 | 133400 | 4043775050 | 38800 | 38800 | 38800 | 38800 | 7 |
| 343 | 20230728 | 133300 | 4043503450 | 38800 | 38800 | 38800 | 38800 | 3 |
| 344 | 20230728 | 133200 | 4043387050 | 38800 | 38800 | 38800 | 38800 | 15 |
| 345 | 20230728 | 133100 | 4042805050 | 38850 | 38800 | 38850 | 38800 | 292 |
| 346 | 20230728 | 133000 | 4031467200 | 38700 | 38700 | 38750 | 38700 | 442 |
| 347 | 20230728 | 132900 | 4014349250 | 38750 | 38750 | 38750 | 38750 | 10 |
| 348 | 20230728 | 132800 | 4013961750 | 38700 | 38700 | 38700 | 38700 | 3 |
| 349 | 20230728 | 132700 | 4013845650 | 38700 | 38700 | 38700 | 38700 | 200 |
| 350 | 20230728 | 132600 | 4006105650 | 38700 | 38700 | 38700 | 38700 | 0 |
| 351 | 20230728 | 132500 | 4006105650 | 38700 | 38700 | 38700 | 38600 | 237 |
| 352 | 20230728 | 132400 | 3996934750 | 38650 | 38650 | 38650 | 38650 | 100 |
| 353 | 20230728 | 132300 | 3993069750 | 38600 | 38600 | 38600 | 38600 | 300 |
| 354 | 20230728 | 132200 | 3981489750 | 38600 | 38650 | 38650 | 38600 | 23 |
| 355 | 20230728 | 132100 | 3980601400 | 38650 | 38550 | 38650 | 38550 | 409 |
| 356 | 20230728 | 132000 | 3964805450 | 38550 | 38550 | 38550 | 38550 | 427 |
| 357 | 20230728 | 131900 | 3948344600 | 38550 | 38550 | 38600 | 38550 | 64 |
| 358 | 20230728 | 131800 | 3945876900 | 38600 | 38600 | 38600 | 38550 | 171 |
| 359 | 20230728 | 131700 | 3939278800 | 38600 | 38550 | 38600 | 38550 | 21 |
| 360 | 20230728 | 131600 | 3938468700 | 38500 | 38550 | 38550 | 38500 | 12 |
| 361 | 20230728 | 131500 | 3938006600 | 38500 | 38550 | 38550 | 38500 | 763 |
| 362 | 20230728 | 131400 | 3908617550 | 38550 | 38650 | 38650 | 38550 | 48 |
| 363 | 20230728 | 131300 | 3906766050 | 38600 | 38700 | 38850 | 38600 | 359 |
| 364 | 20230728 | 131200 | 3892899950 | 38850 | 38700 | 38850 | 38700 | 4 |
| 365 | 20230728 | 131100 | 3892745000 | 38850 | 38650 | 38850 | 38650 | 190 |
| 366 | 20230728 | 131000 | 3885374200 | 38600 | 38650 | 38650 | 38600 | 118 |
| 367 | 20230728 | 130900 | 3880813850 | 38650 | 38650 | 38650 | 38650 | 0 |
| 368 | 20230728 | 130800 | 3880813850 | 38650 | 38650 | 38650 | 38650 | 139 |
| 369 | 20230728 | 130700 | 3875441500 | 38650 | 38650 | 38700 | 38650 | 146 |
| 370 | 20230728 | 130600 | 3869798100 | 38700 | 38700 | 38700 | 38650 | 25 |
| 371 | 20230728 | 130500 | 3868830750 | 38800 | 38800 | 38800 | 38800 | 9 |
| 372 | 20230728 | 130400 | 3868481550 | 38650 | 38750 | 38800 | 38650 | 597 |
| 373 | 20230728 | 130300 | 3845351300 | 38750 | 38800 | 38800 | 38750 | 75 |
| 374 | 20230728 | 130200 | 3842444800 | 38800 | 38800 | 38800 | 38750 | 141 |
| 375 | 20230728 | 130100 | 3836977450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 376 | 20230728 | 130000 | 3836977450 | 38800 | 38800 | 38800 | 38800 | 70 |
| 377 | 20230728 | 125900 | 3834261450 | 38800 | 38850 | 38850 | 38800 | 450 |
| 378 | 20230728 | 125800 | 3816795900 | 38800 | 38800 | 38800 | 38800 | 101 |
| 379 | 20230728 | 125700 | 3812877100 | 38850 | 38850 | 38850 | 38850 | 9 |
| 380 | 20230728 | 125600 | 3812527450 | 38900 | 38800 | 38900 | 38800 | 502 |
| 381 | 20230728 | 125500 | 3793049650 | 38800 | 38750 | 38800 | 38700 | 1902 |
| 382 | 20230728 | 125400 | 3719330400 | 38750 | 38800 | 38800 | 38750 | 423 |
| 383 | 20230728 | 125300 | 3702930650 | 38850 | 38900 | 38900 | 38850 | 373 |
| 384 | 20230728 | 125200 | 3688437900 | 38900 | 38900 | 38900 | 38900 | 231 |
| 385 | 20230728 | 125100 | 3679452000 | 38900 | 38900 | 38900 | 38900 | 158 |
| 386 | 20230728 | 125000 | 3673305800 | 38900 | 38900 | 38900 | 38900 | 360 |
| 387 | 20230728 | 124900 | 3659301800 | 38950 | 39100 | 39100 | 38950 | 826 |
| 388 | 20230728 | 124800 | 3627019450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 389 | 20230728 | 124700 | 3627019450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 390 | 20230728 | 124600 | 3626980250 | 39200 | 39200 | 39200 | 39200 | 88 |
| 391 | 20230728 | 124500 | 3623530650 | 39100 | 39150 | 39150 | 39100 | 226 |
| 392 | 20230728 | 124400 | 3614691400 | 39250 | 39250 | 39300 | 39200 | 721 |
| 393 | 20230728 | 124300 | 3586377550 | 39250 | 39150 | 39250 | 39100 | 310 |
| 394 | 20230728 | 124200 | 3574211500 | 39100 | 39200 | 39200 | 39100 | 167 |
| 395 | 20230728 | 124100 | 3567666000 | 39200 | 39050 | 39200 | 39050 | 182 |
| 396 | 20230728 | 124000 | 3560541400 | 39100 | 39050 | 39100 | 39050 | 47 |
| 397 | 20230728 | 123900 | 3558705050 | 38950 | 39050 | 39050 | 38950 | 67 |
| 398 | 20230728 | 123800 | 3556093650 | 39150 | 39150 | 39150 | 39150 | 1 |
| 399 | 20230728 | 123700 | 3556054500 | 39050 | 39100 | 39100 | 39050 | 140 |
| 400 | 20230728 | 123600 | 3550583000 | 39000 | 39000 | 39000 | 39000 | 1 |
| 401 | 20230728 | 123500 | 3550544000 | 39000 | 39000 | 39000 | 39000 | 25 |
| 402 | 20230728 | 123400 | 3549569000 | 39000 | 39050 | 39100 | 39000 | 108 |
| 403 | 20230728 | 123300 | 3545346850 | 38950 | 38950 | 38950 | 38950 | 10 |
| 404 | 20230728 | 123200 | 3544957350 | 38950 | 39000 | 39000 | 38950 | 7 |
| 405 | 20230728 | 123100 | 3544684450 | 38950 | 38950 | 38950 | 38950 | 101 |
| 406 | 20230728 | 123000 | 3540750500 | 39000 | 39000 | 39000 | 39000 | 63 |
| 407 | 20230728 | 122900 | 3538293500 | 38900 | 38900 | 38900 | 38900 | 159 |
| 408 | 20230728 | 122800 | 3532108400 | 38850 | 38750 | 38850 | 38750 | 109 |
| 409 | 20230728 | 122700 | 3527880000 | 38700 | 38850 | 38850 | 38700 | 140 |
| 410 | 20230728 | 122600 | 3522461250 | 38700 | 38700 | 38700 | 38700 | 3 |
| 411 | 20230728 | 122500 | 3522345150 | 38600 | 38650 | 38650 | 38600 | 262 |
| 412 | 20230728 | 122400 | 3512224750 | 38600 | 38700 | 38700 | 38600 | 250 |
| 413 | 20230728 | 122300 | 3502570400 | 38650 | 38700 | 38700 | 38600 | 350 |
| 414 | 20230728 | 122200 | 3489046800 | 38750 | 38800 | 38800 | 38700 | 341 |
| 415 | 20230728 | 122100 | 3475844050 | 38850 | 38850 | 38850 | 38850 | 2 |
| 416 | 20230728 | 122000 | 3475766350 | 38800 | 38850 | 38850 | 38800 | 25 |
| 417 | 20230728 | 121900 | 3474795600 | 38850 | 38850 | 38850 | 38850 | 5 |
| 418 | 20230728 | 121800 | 3474601350 | 38850 | 38850 | 38850 | 38850 | 11 |
| 419 | 20230728 | 121700 | 3474174000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 420 | 20230728 | 121600 | 3474174000 | 38850 | 38850 | 38850 | 38850 | 0 |
| 421 | 20230728 | 121500 | 3474174000 | 38850 | 38850 | 38850 | 38850 | 11 |
| 422 | 20230728 | 121400 | 3473746650 | 38800 | 38800 | 38800 | 38800 | 136 |
| 423 | 20230728 | 121300 | 3468469850 | 38850 | 38850 | 38850 | 38850 | 20 |
| 424 | 20230728 | 121200 | 3467692850 | 38850 | 38850 | 38850 | 38850 | 27 |
| 425 | 20230728 | 121100 | 3466643900 | 38850 | 38900 | 38900 | 38850 | 16 |
| 426 | 20230728 | 121000 | 3466022250 | 38750 | 38750 | 38750 | 38750 | 0 |
| 427 | 20230728 | 120900 | 3466022250 | 38750 | 38800 | 38800 | 38750 | 339 |
| 428 | 20230728 | 120800 | 3452885800 | 38850 | 38900 | 38900 | 38850 | 106 |
| 429 | 20230728 | 120700 | 3448764500 | 38900 | 38950 | 38950 | 38900 | 107 |
| 430 | 20230728 | 120600 | 3444597850 | 39000 | 38900 | 39050 | 38900 | 544 |
| 431 | 20230728 | 120500 | 3423377400 | 38900 | 38900 | 38900 | 38900 | 581 |
| 432 | 20230728 | 120400 | 3400776500 | 38700 | 38850 | 38850 | 38700 | 160 |
| 433 | 20230728 | 120300 | 3394563950 | 38900 | 38900 | 38900 | 38900 | 124 |
| 434 | 20230728 | 120200 | 3389740350 | 38900 | 38900 | 38900 | 38900 | 19 |
| 435 | 20230728 | 120100 | 3389001250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 436 | 20230728 | 120000 | 3389001250 | 38850 | 38900 | 38900 | 38850 | 67 |
| 437 | 20230728 | 115900 | 3386395000 | 38900 | 38900 | 38900 | 38900 | 10 |
| 438 | 20230728 | 115800 | 3386006000 | 38900 | 38900 | 38900 | 38900 | 5 |
| 439 | 20230728 | 115700 | 3385811500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 440 | 20230728 | 115600 | 3385811500 | 38900 | 38850 | 38900 | 38850 | 207 |
| 441 | 20230728 | 115500 | 3377759250 | 38900 | 38850 | 38900 | 38850 | 48 |
| 442 | 20230728 | 115400 | 3375892100 | 38850 | 38850 | 38850 | 38850 | 15 |
| 443 | 20230728 | 115300 | 3375309350 | 38900 | 38900 | 38900 | 38900 | 50 |
| 444 | 20230728 | 115200 | 3373364350 | 38900 | 38900 | 38900 | 38900 | 108 |
| 445 | 20230728 | 115100 | 3369163150 | 38850 | 38850 | 38850 | 38850 | 211 |
| 446 | 20230728 | 115000 | 3360965800 | 38850 | 38900 | 38900 | 38850 | 174 |
| 447 | 20230728 | 114900 | 3354197250 | 38900 | 38950 | 38950 | 38900 | 24 |
| 448 | 20230728 | 114800 | 3353262500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 449 | 20230728 | 114700 | 3353262500 | 38950 | 39150 | 39150 | 38950 | 14 |
| 450 | 20230728 | 114600 | 3352715800 | 39150 | 39050 | 39150 | 38900 | 262 |
| 451 | 20230728 | 114500 | 3342479300 | 39000 | 39150 | 39150 | 39000 | 138 |
| 452 | 20230728 | 114400 | 3337095100 | 39150 | 38950 | 39200 | 38950 | 502 |
| 453 | 20230728 | 114300 | 3317447000 | 38900 | 38900 | 38900 | 38900 | 0 |
| 454 | 20230728 | 114200 | 3317447000 | 38900 | 39100 | 39100 | 38900 | 256 |
| 455 | 20230728 | 114100 | 3307463400 | 39100 | 39100 | 39150 | 39000 | 107 |
| 456 | 20230728 | 114000 | 3303279750 | 39150 | 39050 | 39150 | 39050 | 40 |
| 457 | 20230728 | 113900 | 3301716800 | 39050 | 39000 | 39050 | 39000 | 250 |
| 458 | 20230728 | 113800 | 3291954500 | 39050 | 39000 | 39050 | 39000 | 59 |
| 459 | 20230728 | 113700 | 3289653000 | 39000 | 39000 | 39000 | 39000 | 236 |
| 460 | 20230728 | 113600 | 3280449000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 461 | 20230728 | 113500 | 3280449000 | 38800 | 38800 | 38800 | 38800 | 5 |
| 462 | 20230728 | 113400 | 3280255000 | 38750 | 38900 | 39000 | 38750 | 710 |
| 463 | 20230728 | 113300 | 3252712400 | 38850 | 38850 | 38850 | 38850 | 0 |
| 464 | 20230728 | 113200 | 3252712400 | 38850 | 38850 | 38850 | 38850 | 0 |
| 465 | 20230728 | 113100 | 3252712400 | 38850 | 38950 | 38950 | 38850 | 201 |
| 466 | 20230728 | 113000 | 3244903450 | 38850 | 38750 | 38900 | 38750 | 423 |
| 467 | 20230728 | 112900 | 3228499450 | 38700 | 38700 | 38700 | 38700 | 200 |
| 468 | 20230728 | 112800 | 3220759450 | 38700 | 38650 | 38700 | 38500 | 2161 |
| 469 | 20230728 | 112700 | 3137448950 | 38600 | 38550 | 38600 | 38500 | 629 |
| 470 | 20230728 | 112600 | 3113189900 | 38500 | 38550 | 38550 | 38500 | 214 |
| 471 | 20230728 | 112500 | 3104950750 | 38550 | 38600 | 38600 | 38550 | 464 |
| 472 | 20230728 | 112400 | 3087063300 | 38600 | 38650 | 38700 | 38600 | 452 |
| 473 | 20230728 | 112300 | 3069609750 | 38650 | 38700 | 38750 | 38650 | 220 |
| 474 | 20230728 | 112200 | 3061097000 | 38700 | 38750 | 38750 | 38700 | 124 |
| 475 | 20230728 | 112100 | 3056296500 | 38700 | 38750 | 38800 | 38700 | 403 |
| 476 | 20230728 | 112000 | 3040685700 | 38800 | 38800 | 38800 | 38750 | 92 |
| 477 | 20230728 | 111900 | 3037116150 | 38850 | 38900 | 38900 | 38850 | 5 |
| 478 | 20230728 | 111800 | 3036921850 | 38850 | 38850 | 38850 | 38800 | 225 |
| 479 | 20230728 | 111700 | 3028182900 | 38800 | 38750 | 38800 | 38750 | 330 |
| 480 | 20230728 | 111600 | 3015390400 | 38750 | 38800 | 38800 | 38750 | 121 |
| 481 | 20230728 | 111500 | 3010698750 | 38800 | 38800 | 38800 | 38800 | 108 |
| 482 | 20230728 | 111400 | 3006508350 | 38850 | 38850 | 38850 | 38850 | 2 |
| 483 | 20230728 | 111300 | 3006430650 | 38850 | 38900 | 38900 | 38850 | 296 |
| 484 | 20230728 | 111200 | 2994928750 | 38900 | 38900 | 38900 | 38900 | 11 |
| 485 | 20230728 | 111100 | 2994500850 | 38900 | 38950 | 38950 | 38900 | 43 |
| 486 | 20230728 | 111000 | 2992827650 | 38850 | 38800 | 38850 | 38750 | 101 |
| 487 | 20230728 | 110900 | 2988913750 | 38750 | 38800 | 38800 | 38750 | 145 |
| 488 | 20230728 | 110800 | 2983290900 | 38800 | 38800 | 38800 | 38750 | 129 |
| 489 | 20230728 | 110700 | 2978287150 | 38900 | 38850 | 38900 | 38850 | 48 |
| 490 | 20230728 | 110600 | 2976420600 | 38900 | 38900 | 38900 | 38900 | 27 |
| 491 | 20230728 | 110500 | 2975370300 | 38900 | 38950 | 38950 | 38900 | 96 |
| 492 | 20230728 | 110400 | 2971631300 | 39050 | 39050 | 39050 | 39000 | 615 |
| 493 | 20230728 | 110300 | 2947642400 | 39000 | 39150 | 39200 | 39000 | 1436 |
| 494 | 20230728 | 110200 | 2891524750 | 39200 | 39250 | 39250 | 39200 | 114 |
| 495 | 20230728 | 110100 | 2887055900 | 39250 | 39250 | 39250 | 39250 | 0 |
| 496 | 20230728 | 110000 | 2887055900 | 39250 | 39300 | 39300 | 39250 | 236 |
| 497 | 20230728 | 105900 | 2877792150 | 39300 | 39300 | 39300 | 39250 | 120 |
| 498 | 20230728 | 105800 | 2873078350 | 39200 | 39100 | 39250 | 39100 | 1023 |
| 499 | 20230728 | 105700 | 2832974100 | 39100 | 39100 | 39100 | 39100 | 141 |
| 500 | 20230728 | 105600 | 2827461000 | 39050 | 39050 | 39050 | 39050 | 86 |
| 501 | 20230728 | 105500 | 2824102700 | 39050 | 39000 | 39050 | 39000 | 11 |
| 502 | 20230728 | 105400 | 2823673650 | 39100 | 38950 | 39100 | 38950 | 22 |
| 503 | 20230728 | 105300 | 2822814400 | 38950 | 39050 | 39050 | 38950 | 204 |
| 504 | 20230728 | 105200 | 2814849450 | 39050 | 39150 | 39200 | 39000 | 1119 |
| 505 | 20230728 | 105100 | 2771067050 | 39100 | 39150 | 39200 | 39050 | 129 |
| 506 | 20230728 | 105000 | 2766017250 | 39050 | 39150 | 39150 | 39050 | 113 |
| 507 | 20230728 | 104900 | 2761594600 | 39000 | 39100 | 39150 | 39000 | 54 |
| 508 | 20230728 | 104800 | 2759484900 | 39150 | 39000 | 39200 | 39000 | 495 |
| 509 | 20230728 | 104700 | 2740098950 | 39150 | 38850 | 39150 | 38850 | 691 |
| 510 | 20230728 | 104600 | 2713186450 | 38850 | 38650 | 38900 | 38600 | 141 |
| 511 | 20230728 | 104500 | 2707712050 | 38800 | 38850 | 38900 | 38800 | 264 |
| 512 | 20230728 | 104400 | 2697452000 | 38900 | 39000 | 39000 | 38900 | 41 |
| 513 | 20230728 | 104300 | 2695857000 | 38900 | 39000 | 39000 | 38900 | 89 |
| 514 | 20230728 | 104200 | 2692389050 | 39000 | 38800 | 39000 | 38800 | 930 |
| 515 | 20230728 | 104100 | 2656279850 | 38550 | 38750 | 38750 | 38550 | 156 |
| 516 | 20230728 | 104000 | 2650246400 | 38800 | 38650 | 38800 | 38650 | 466 |
| 517 | 20230728 | 103900 | 2632210150 | 38700 | 38700 | 38700 | 38700 | 19 |
| 518 | 20230728 | 103800 | 2631474850 | 38700 | 38700 | 38700 | 38650 | 107 |
| 519 | 20230728 | 103700 | 2627337500 | 38700 | 38700 | 38700 | 38700 | 132 |
| 520 | 20230728 | 103600 | 2622229100 | 38700 | 38750 | 38750 | 38700 | 58 |
| 521 | 20230728 | 103500 | 2619983350 | 38750 | 38750 | 38750 | 38700 | 226 |
| 522 | 20230728 | 103400 | 2611235700 | 38750 | 38800 | 38800 | 38750 | 70 |
| 523 | 20230728 | 103300 | 2608523100 | 38750 | 38800 | 38800 | 38750 | 167 |
| 524 | 20230728 | 103200 | 2602048600 | 38800 | 38750 | 38800 | 38700 | 212 |
| 525 | 20230728 | 103100 | 2593835450 | 38750 | 38700 | 38750 | 38700 | 41 |
| 526 | 20230728 | 103000 | 2592248400 | 38700 | 38600 | 38700 | 38450 | 133 |
| 527 | 20230728 | 102900 | 2587108200 | 38600 | 38400 | 38600 | 38400 | 170 |
| 528 | 20230728 | 102800 | 2580565150 | 38400 | 38500 | 38500 | 38400 | 271 |
| 529 | 20230728 | 102700 | 2570154000 | 38500 | 38550 | 38550 | 38500 | 14 |
| 530 | 20230728 | 102600 | 2569614900 | 38550 | 38450 | 38550 | 38450 | 147 |
| 531 | 20230728 | 102500 | 2563957750 | 38500 | 38450 | 38500 | 38350 | 128 |
| 532 | 20230728 | 102400 | 2559035050 | 38350 | 38400 | 38400 | 38350 | 106 |
| 533 | 20230728 | 102300 | 2554967900 | 38400 | 38400 | 38400 | 38400 | 12 |
| 534 | 20230728 | 102200 | 2554507100 | 38300 | 38300 | 38300 | 38250 | 142 |
| 535 | 20230728 | 102100 | 2549073500 | 38250 | 38250 | 38250 | 38250 | 4 |
| 536 | 20230728 | 102000 | 2548920500 | 38250 | 38150 | 38250 | 38150 | 2696 |
| 537 | 20230728 | 101900 | 2445809900 | 38200 | 38200 | 38200 | 38200 | 40 |
| 538 | 20230728 | 101800 | 2444281900 | 38200 | 38200 | 38200 | 38200 | 87 |
| 539 | 20230728 | 101700 | 2440958500 | 38200 | 38200 | 38250 | 38200 | 53 |
| 540 | 20230728 | 101600 | 2438932800 | 38200 | 38050 | 38200 | 38050 | 102 |
| 541 | 20230728 | 101500 | 2435039450 | 38100 | 38100 | 38100 | 38100 | 44 |
| 542 | 20230728 | 101400 | 2433363050 | 38050 | 38050 | 38050 | 38050 | 1 |
| 543 | 20230728 | 101300 | 2433325000 | 38000 | 37900 | 38000 | 37900 | 691 |
| 544 | 20230728 | 101200 | 2407080850 | 37900 | 37750 | 37950 | 37750 | 866 |
| 545 | 20230728 | 101100 | 2374360200 | 37600 | 37550 | 37750 | 37550 | 45 |
| 546 | 20230728 | 101000 | 2372668550 | 37550 | 37800 | 37800 | 37550 | 1061 |
| 547 | 20230728 | 100900 | 2332625750 | 37800 | 37900 | 37900 | 37800 | 174 |
| 548 | 20230728 | 100800 | 2326043000 | 37900 | 37750 | 37900 | 37750 | 25 |
| 549 | 20230728 | 100700 | 2325095850 | 37700 | 38000 | 38000 | 37600 | 2103 |
| 550 | 20230728 | 100600 | 2245718250 | 38000 | 38100 | 38100 | 38000 | 38 |
| 551 | 20230728 | 100500 | 2244271250 | 38100 | 38300 | 38300 | 38100 | 226 |
| 552 | 20230728 | 100400 | 2235645800 | 38250 | 38100 | 38250 | 37900 | 405 |
| 553 | 20230728 | 100300 | 2220189250 | 38100 | 37850 | 38100 | 37850 | 317 |
| 554 | 20230728 | 100200 | 2208171500 | 37850 | 37850 | 38000 | 37850 | 701 |
| 555 | 20230728 | 100100 | 2181583900 | 37850 | 38000 | 38000 | 37700 | 1313 |
| 556 | 20230728 | 100000 | 2131895950 | 38000 | 38050 | 38050 | 37950 | 252 |
| 557 | 20230728 | 095900 | 2122319950 | 38050 | 38150 | 38150 | 38050 | 50 |
| 558 | 20230728 | 095800 | 2120414550 | 38150 | 38250 | 38250 | 38000 | 906 |
| 559 | 20230728 | 095700 | 2085961500 | 38250 | 38200 | 38500 | 38200 | 66 |
| 560 | 20230728 | 095600 | 2083436950 | 38200 | 38200 | 38250 | 38200 | 306 |
| 561 | 20230728 | 095500 | 2071747700 | 38000 | 38100 | 38200 | 38000 | 1334 |
| 562 | 20230728 | 095400 | 2020898500 | 38100 | 38350 | 38400 | 38100 | 1174 |
| 563 | 20230728 | 095300 | 1976064300 | 38350 | 38600 | 38600 | 38350 | 1032 |
| 564 | 20230728 | 095200 | 1936381050 | 38600 | 39000 | 39050 | 38600 | 2890 |
| 565 | 20230728 | 095100 | 1824459400 | 39050 | 39150 | 39150 | 38800 | 429 |
| 566 | 20230728 | 095000 | 1807744100 | 39200 | 39150 | 39200 | 39100 | 38 |
| 567 | 20230728 | 094900 | 1806255550 | 39200 | 38900 | 39200 | 38900 | 388 |
| 568 | 20230728 | 094800 | 1791115500 | 38950 | 38900 | 38950 | 38900 | 58 |
| 569 | 20230728 | 094700 | 1788856900 | 38900 | 38900 | 38900 | 38700 | 175 |
| 570 | 20230728 | 094600 | 1782068150 | 38900 | 39200 | 39250 | 38900 | 619 |
| 571 | 20230728 | 094500 | 1757864800 | 39200 | 38900 | 39200 | 38900 | 3498 |
| 572 | 20230728 | 094400 | 1621553800 | 38800 | 38800 | 38800 | 38800 | 220 |
| 573 | 20230728 | 094300 | 1613017800 | 38800 | 38950 | 38950 | 38800 | 243 |
| 574 | 20230728 | 094200 | 1603570000 | 38850 | 38850 | 38850 | 38850 | 46 |
| 575 | 20230728 | 094100 | 1601782900 | 38850 | 38700 | 39000 | 38700 | 704 |
| 576 | 20230728 | 094000 | 1574431500 | 38800 | 38650 | 38800 | 38650 | 321 |
| 577 | 20230728 | 093900 | 1561988400 | 38200 | 38650 | 38850 | 38200 | 825 |
| 578 | 20230728 | 093800 | 1530174900 | 38650 | 38450 | 38650 | 38200 | 2114 |
| 579 | 20230728 | 093700 | 1449027600 | 38450 | 38650 | 38650 | 38450 | 1839 |
| 580 | 20230728 | 093600 | 1378222550 | 38700 | 38950 | 38950 | 38700 | 1189 |
| 581 | 20230728 | 093500 | 1332142950 | 39000 | 39150 | 39150 | 39000 | 782 |
| 582 | 20230728 | 093400 | 1301633250 | 39150 | 39150 | 39150 | 39000 | 305 |
| 583 | 20230728 | 093300 | 1289721450 | 39150 | 39150 | 39150 | 39100 | 222 |
| 584 | 20230728 | 093200 | 1281031100 | 39150 | 38900 | 39200 | 38800 | 568 |
| 585 | 20230728 | 093100 | 1258938600 | 38900 | 38850 | 38950 | 38800 | 100 |
| 586 | 20230728 | 093000 | 1255052650 | 38900 | 38850 | 38900 | 38850 | 225 |
| 587 | 20230728 | 092900 | 1246301200 | 38850 | 38650 | 38900 | 38650 | 581 |
| 588 | 20230728 | 092800 | 1223784950 | 38600 | 38650 | 38650 | 38600 | 202 |
| 589 | 20230728 | 092700 | 1215987600 | 38600 | 38550 | 38600 | 38550 | 233 |
| 590 | 20230728 | 092600 | 1207004350 | 38600 | 38750 | 38750 | 38600 | 363 |
| 591 | 20230728 | 092500 | 1192972350 | 38750 | 38800 | 38800 | 38750 | 49 |
| 592 | 20230728 | 092400 | 1191073350 | 38900 | 38550 | 38900 | 38550 | 525 |
| 593 | 20230728 | 092300 | 1170722000 | 38550 | 38400 | 38650 | 38400 | 716 |
| 594 | 20230728 | 092200 | 1143138250 | 38300 | 38300 | 38350 | 38250 | 811 |
| 595 | 20230728 | 092100 | 1112091750 | 38300 | 38400 | 38400 | 38300 | 138 |
| 596 | 20230728 | 092000 | 1106802400 | 38400 | 38550 | 38850 | 38350 | 3122 |
| 597 | 20230728 | 091900 | 986464700 | 38600 | 38900 | 38900 | 38550 | 3552 |
| 598 | 20230728 | 091800 | 848806000 | 38950 | 38500 | 38950 | 38450 | 1535 |
| 599 | 20230728 | 091700 | 789552650 | 38450 | 38200 | 38500 | 38200 | 306 |
| 600 | 20230728 | 091600 | 777818850 | 38200 | 38100 | 38200 | 38100 | 571 |
| 601 | 20230728 | 091500 | 756045400 | 38050 | 37950 | 38050 | 37700 | 469 |
| 602 | 20230728 | 091400 | 738258100 | 37700 | 38150 | 38200 | 37700 | 703 |
| 603 | 20230728 | 091300 | 711618600 | 38150 | 38200 | 38200 | 38100 | 132 |
| 604 | 20230728 | 091200 | 706581750 | 38200 | 37900 | 38200 | 37750 | 1562 |
| 605 | 20230728 | 091100 | 647379400 | 37900 | 37750 | 37900 | 37750 | 92 |
| 606 | 20230728 | 091000 | 643903200 | 37950 | 37450 | 38000 | 37400 | 374 |
| 607 | 20230728 | 090900 | 629766550 | 37450 | 37400 | 37750 | 37400 | 884 |
| 608 | 20230728 | 090800 | 596633850 | 37400 | 37400 | 37650 | 37200 | 1719 |
| 609 | 20230728 | 090700 | 532411950 | 37400 | 37650 | 37750 | 37350 | 1501 |
| 610 | 20230728 | 090600 | 476051150 | 37650 | 37900 | 37900 | 37650 | 1728 |
| 611 | 20230728 | 090500 | 410696700 | 37900 | 38150 | 38200 | 37900 | 994 |
| 612 | 20230728 | 090400 | 372923050 | 38150 | 38000 | 38200 | 37750 | 1125 |
| 613 | 20230728 | 090300 | 330308150 | 37850 | 37750 | 38000 | 37750 | 1004 |
| 614 | 20230728 | 090200 | 292288950 | 37600 | 37650 | 38000 | 37600 | 854 |
| 615 | 20230728 | 090100 | 260009050 | 37550 | 37450 | 37800 | 37300 | 2757 |
| 616 | 20230728 | 090000 | 156540700 | 37550 | 37600 | 38000 | 37450 | 4091 |