30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 3 | 20230728 | 183200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230728 | 183100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230728 | 183000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230728 | 182900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230728 | 182800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230728 | 182700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230728 | 182600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230728 | 182500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230728 | 182400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230728 | 182300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230728 | 182200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230728 | 182100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230728 | 182000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230728 | 181900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230728 | 181800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230728 | 181700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230728 | 181600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230728 | 181500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230728 | 181400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230728 | 181300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230728 | 181200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230728 | 181100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230728 | 181000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230728 | 180900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230728 | 180800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230728 | 180700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230728 | 180600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230728 | 180500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230728 | 180400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230728 | 180300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 33 | 20230728 | 180200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230728 | 180100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230728 | 180000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230728 | 175900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230728 | 175800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230728 | 175700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230728 | 175600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230728 | 175500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230728 | 175400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230728 | 175300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230728 | 175200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230728 | 175100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230728 | 175000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230728 | 174900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230728 | 174800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230728 | 174700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230728 | 174600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230728 | 174500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230728 | 174400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230728 | 174300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230728 | 174200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230728 | 174100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230728 | 174000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230728 | 173900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230728 | 173800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230728 | 173700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230728 | 173600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230728 | 173500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230728 | 173400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230728 | 173300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 63 | 20230728 | 173200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230728 | 173100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230728 | 173000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230728 | 172900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230728 | 172800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230728 | 172700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230728 | 172600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230728 | 172500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230728 | 172400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230728 | 172300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230728 | 172200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230728 | 172100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230728 | 172000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230728 | 171900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230728 | 171800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230728 | 171700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230728 | 171600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230728 | 171500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230728 | 171400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230728 | 171300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230728 | 171200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230728 | 171100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230728 | 171000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230728 | 170900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230728 | 170800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230728 | 170700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230728 | 170600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230728 | 170500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230728 | 170400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230728 | 170300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 93 | 20230728 | 170200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230728 | 170100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230728 | 170000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230728 | 165900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230728 | 165800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230728 | 165700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230728 | 165600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230728 | 165500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230728 | 165400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230728 | 165300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230728 | 165200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230728 | 165100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230728 | 165000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230728 | 164900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230728 | 164800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230728 | 164700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230728 | 164600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230728 | 164500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230728 | 164400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230728 | 164300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230728 | 164200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230728 | 164100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230728 | 164000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230728 | 163900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230728 | 163800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230728 | 163700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230728 | 163600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230728 | 163500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230728 | 163400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230728 | 163300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 123 | 20230728 | 163200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230728 | 163100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230728 | 163000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230728 | 162900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230728 | 162800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230728 | 162700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230728 | 162600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230728 | 162500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230728 | 162400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230728 | 162300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230728 | 162200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230728 | 162100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230728 | 162000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230728 | 161900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230728 | 161800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230728 | 161700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230728 | 161600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230728 | 161500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230728 | 161400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230728 | 161300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230728 | 161200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230728 | 161100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230728 | 161000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230728 | 160900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230728 | 160800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230728 | 160700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230728 | 160600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230728 | 160500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230728 | 160400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230728 | 160300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 153 | 20230728 | 160200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230728 | 160100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230728 | 160000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230728 | 155900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230728 | 155800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230728 | 155700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230728 | 155600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230728 | 155500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230728 | 155400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230728 | 155300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230728 | 155200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230728 | 155100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230728 | 155000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230728 | 154900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230728 | 154800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230728 | 154700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230728 | 154600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230728 | 154500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230728 | 154400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230728 | 154300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230728 | 154200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230728 | 154100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230728 | 154000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230728 | 153900 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230728 | 153800 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230728 | 153700 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230728 | 153600 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230728 | 153500 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230728 | 153400 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230728 | 153300 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 183 | 20230728 | 153200 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230728 | 153100 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230728 | 153000 | 3569545500 | 22050 | 22050 | 22050 | 22050 | 1860 |
| 186 | 20230728 | 152900 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230728 | 152800 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230728 | 152700 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230728 | 152600 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230728 | 152500 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230728 | 152400 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230728 | 152300 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230728 | 152200 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230728 | 152100 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230728 | 152000 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230728 | 151900 | 3528532500 | 22050 | 22050 | 22050 | 22050 | 112 |
| 197 | 20230728 | 151800 | 3526062900 | 22050 | 22050 | 22050 | 22050 | 316 |
| 198 | 20230728 | 151700 | 3519095100 | 22050 | 22050 | 22050 | 22050 | 102 |
| 199 | 20230728 | 151600 | 3516846000 | 22000 | 22050 | 22050 | 22000 | 231 |
| 200 | 20230728 | 151500 | 3511762550 | 22050 | 22050 | 22050 | 22000 | 207 |
| 201 | 20230728 | 151400 | 3507208250 | 22000 | 22000 | 22000 | 22000 | 215 |
| 202 | 20230728 | 151300 | 3502478250 | 22000 | 21950 | 22000 | 21950 | 408 |
| 203 | 20230728 | 151200 | 3493512300 | 22000 | 22000 | 22000 | 21950 | 319 |
| 204 | 20230728 | 151100 | 3486504350 | 22000 | 21950 | 22000 | 21950 | 203 |
| 205 | 20230728 | 151000 | 3482048450 | 21950 | 21950 | 22000 | 21950 | 282 |
| 206 | 20230728 | 150900 | 3475854550 | 22000 | 22000 | 22000 | 22000 | 40 |
| 207 | 20230728 | 150800 | 3474974550 | 22000 | 22000 | 22000 | 22000 | 313 |
| 208 | 20230728 | 150700 | 3468088550 | 22000 | 21950 | 22000 | 21950 | 711 |
| 209 | 20230728 | 150600 | 3452456600 | 21950 | 21950 | 21950 | 21950 | 202 |
| 210 | 20230728 | 150500 | 3448022700 | 22000 | 22000 | 22000 | 21950 | 2899 |
| 211 | 20230728 | 150400 | 3384271050 | 22000 | 22000 | 22050 | 22000 | 851 |
| 212 | 20230728 | 150300 | 3365540000 | 22000 | 22000 | 22000 | 21950 | 295 |
| 213 | 20230728 | 150200 | 3359060100 | 21950 | 22000 | 22000 | 21950 | 205 |
| 214 | 20230728 | 150100 | 3354560100 | 21950 | 21950 | 22050 | 21950 | 406 |
| 215 | 20230728 | 150000 | 3345648150 | 21950 | 22000 | 22000 | 21950 | 350 |
| 216 | 20230728 | 145900 | 3337960700 | 21950 | 22000 | 22000 | 21950 | 303 |
| 217 | 20230728 | 145800 | 3331304750 | 21950 | 22000 | 22000 | 21950 | 222 |
| 218 | 20230728 | 145700 | 3326430850 | 22000 | 21950 | 22000 | 21950 | 252 |
| 219 | 20230728 | 145600 | 3320899400 | 21950 | 22000 | 22000 | 21950 | 323 |
| 220 | 20230728 | 145500 | 3313803950 | 21950 | 21950 | 21950 | 21950 | 312 |
| 221 | 20230728 | 145400 | 3306955550 | 22000 | 21950 | 22000 | 21950 | 26 |
| 222 | 20230728 | 145300 | 3306383800 | 22000 | 22000 | 22000 | 22000 | 198 |
| 223 | 20230728 | 145200 | 3302027800 | 22000 | 22000 | 22000 | 22000 | 12 |
| 224 | 20230728 | 145100 | 3301763800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230728 | 145000 | 3301763800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230728 | 144900 | 3301763800 | 21950 | 21950 | 21950 | 21950 | 400 |
| 227 | 20230728 | 144800 | 3292983800 | 22000 | 22000 | 22000 | 22000 | 13 |
| 228 | 20230728 | 144700 | 3292697800 | 22000 | 22000 | 22000 | 22000 | 454 |
| 229 | 20230728 | 144600 | 3282709800 | 22000 | 22000 | 22000 | 22000 | 109 |
| 230 | 20230728 | 144500 | 3280311800 | 22000 | 22000 | 22000 | 22000 | 8 |
| 231 | 20230728 | 144400 | 3280135800 | 22000 | 22000 | 22000 | 21950 | 209 |
| 232 | 20230728 | 144300 | 3275545250 | 22000 | 22000 | 22000 | 22000 | 121 |
| 233 | 20230728 | 144200 | 3272883250 | 22100 | 22050 | 22100 | 22050 | 17 |
| 234 | 20230728 | 144100 | 3272507800 | 22100 | 22050 | 22100 | 22050 | 55 |
| 235 | 20230728 | 144000 | 3271294800 | 22000 | 22000 | 22000 | 22000 | 285 |
| 236 | 20230728 | 143900 | 3265024800 | 21900 | 21900 | 21900 | 21900 | 58 |
| 237 | 20230728 | 143800 | 3263754600 | 21900 | 22000 | 22000 | 21900 | 2506 |
| 238 | 20230728 | 143700 | 3208708100 | 22100 | 22100 | 22100 | 22100 | 2 |
| 239 | 20230728 | 143600 | 3208663900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20230728 | 143500 | 3208663900 | 22000 | 22000 | 22000 | 22000 | 230 |
| 241 | 20230728 | 143400 | 3203603900 | 21950 | 21950 | 21950 | 21950 | 95 |
| 242 | 20230728 | 143300 | 3201518650 | 22000 | 22000 | 22000 | 22000 | 101 |
| 243 | 20230728 | 143200 | 3199296650 | 22000 | 22000 | 22000 | 22000 | 1 |
| 244 | 20230728 | 143100 | 3199274650 | 21950 | 21950 | 21950 | 21950 | 166 |
| 245 | 20230728 | 143000 | 3195630950 | 21950 | 21950 | 21950 | 21950 | 527 |
| 246 | 20230728 | 142900 | 3184063300 | 22000 | 22000 | 22000 | 22000 | 47 |
| 247 | 20230728 | 142800 | 3183029300 | 22000 | 22050 | 22050 | 22000 | 1994 |
| 248 | 20230728 | 142700 | 3139156250 | 22050 | 22100 | 22100 | 22050 | 912 |
| 249 | 20230728 | 142600 | 3119040800 | 22100 | 22100 | 22100 | 22100 | 120 |
| 250 | 20230728 | 142500 | 3116388800 | 22100 | 22100 | 22100 | 22100 | 26 |
| 251 | 20230728 | 142400 | 3115814200 | 22100 | 22100 | 22100 | 22100 | 101 |
| 252 | 20230728 | 142300 | 3113582100 | 22100 | 22100 | 22100 | 22100 | 59 |
| 253 | 20230728 | 142200 | 3112278200 | 22100 | 22100 | 22100 | 22100 | 426 |
| 254 | 20230728 | 142100 | 3102863600 | 22100 | 22100 | 22100 | 22100 | 126 |
| 255 | 20230728 | 142000 | 3100079000 | 22150 | 22200 | 22200 | 22150 | 872 |
| 256 | 20230728 | 141900 | 3080764100 | 22200 | 22150 | 22200 | 22150 | 1129 |
| 257 | 20230728 | 141800 | 3055700550 | 22150 | 22100 | 22150 | 22100 | 4306 |
| 258 | 20230728 | 141700 | 2960507750 | 22100 | 22100 | 22100 | 22050 | 65 |
| 259 | 20230728 | 141600 | 2959074250 | 22050 | 22050 | 22050 | 22050 | 200 |
| 260 | 20230728 | 141500 | 2954664250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20230728 | 141400 | 2954664250 | 22050 | 22050 | 22100 | 22050 | 12 |
| 262 | 20230728 | 141300 | 2954399150 | 22100 | 22100 | 22100 | 22100 | 53 |
| 263 | 20230728 | 141200 | 2953227850 | 22050 | 22050 | 22050 | 22050 | 15 |
| 264 | 20230728 | 141100 | 2952897100 | 22050 | 22000 | 22050 | 22000 | 650 |
| 265 | 20230728 | 141000 | 2938566750 | 22000 | 22100 | 22100 | 22000 | 145 |
| 266 | 20230728 | 140900 | 2935375600 | 22050 | 22050 | 22100 | 22050 | 231 |
| 267 | 20230728 | 140800 | 2930281800 | 22050 | 22050 | 22100 | 22050 | 359 |
| 268 | 20230728 | 140700 | 2922365300 | 22000 | 21950 | 22000 | 21950 | 530 |
| 269 | 20230728 | 140600 | 2910708800 | 22000 | 22000 | 22000 | 22000 | 140 |
| 270 | 20230728 | 140500 | 2907628800 | 22000 | 22000 | 22000 | 22000 | 110 |
| 271 | 20230728 | 140400 | 2905208800 | 22000 | 22000 | 22000 | 22000 | 35 |
| 272 | 20230728 | 140300 | 2904438800 | 22000 | 22000 | 22000 | 22000 | 689 |
| 273 | 20230728 | 140200 | 2889280800 | 22000 | 22000 | 22000 | 22000 | 10 |
| 274 | 20230728 | 140100 | 2889060800 | 22000 | 22000 | 22000 | 22000 | 12 |
| 275 | 20230728 | 140000 | 2888796800 | 22000 | 22050 | 22050 | 22000 | 299 |
| 276 | 20230728 | 135900 | 2882217550 | 22100 | 22050 | 22100 | 22050 | 377 |
| 277 | 20230728 | 135800 | 2873904650 | 22000 | 21950 | 22000 | 21950 | 482 |
| 278 | 20230728 | 135700 | 2863300750 | 21950 | 22000 | 22000 | 21950 | 277 |
| 279 | 20230728 | 135600 | 2857215050 | 21950 | 21950 | 21950 | 21950 | 233 |
| 280 | 20230728 | 135500 | 2852100700 | 21950 | 21950 | 21950 | 21950 | 203 |
| 281 | 20230728 | 135400 | 2847644850 | 21950 | 21950 | 21950 | 21950 | 389 |
| 282 | 20230728 | 135300 | 2839106300 | 21950 | 22000 | 22000 | 21950 | 12 |
| 283 | 20230728 | 135200 | 2838842600 | 22000 | 22000 | 22050 | 22000 | 102 |
| 284 | 20230728 | 135100 | 2836598550 | 21950 | 22000 | 22000 | 21950 | 355 |
| 285 | 20230728 | 135000 | 2828796300 | 22000 | 22000 | 22000 | 22000 | 213 |
| 286 | 20230728 | 134900 | 2824110300 | 22000 | 22000 | 22000 | 22000 | 212 |
| 287 | 20230728 | 134800 | 2819446300 | 22050 | 21950 | 22100 | 21950 | 2991 |
| 288 | 20230728 | 134700 | 2753488450 | 21900 | 21900 | 21900 | 21900 | 94 |
| 289 | 20230728 | 134600 | 2751429850 | 21900 | 21900 | 21900 | 21900 | 751 |
| 290 | 20230728 | 134500 | 2734982950 | 21850 | 21850 | 21900 | 21850 | 1492 |
| 291 | 20230728 | 134400 | 2702367150 | 21800 | 21800 | 21800 | 21800 | 206 |
| 292 | 20230728 | 134300 | 2697876350 | 21800 | 21800 | 21800 | 21800 | 1000 |
| 293 | 20230728 | 134200 | 2676076350 | 21900 | 21850 | 21900 | 21850 | 169 |
| 294 | 20230728 | 134100 | 2672383600 | 21900 | 21850 | 21900 | 21850 | 163 |
| 295 | 20230728 | 134000 | 2668822000 | 21800 | 21850 | 21850 | 21800 | 516 |
| 296 | 20230728 | 133900 | 2657547500 | 21800 | 21800 | 21800 | 21800 | 189 |
| 297 | 20230728 | 133800 | 2653427300 | 21800 | 21800 | 21800 | 21800 | 158 |
| 298 | 20230728 | 133700 | 2649982900 | 21800 | 21800 | 21800 | 21800 | 491 |
| 299 | 20230728 | 133600 | 2639279100 | 21800 | 21850 | 21850 | 21800 | 118 |
| 300 | 20230728 | 133500 | 2636703000 | 21850 | 21850 | 21850 | 21850 | 137 |
| 301 | 20230728 | 133400 | 2633709550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 302 | 20230728 | 133300 | 2633709550 | 21850 | 21850 | 21850 | 21850 | 376 |
| 303 | 20230728 | 133200 | 2625493950 | 21800 | 21800 | 21800 | 21800 | 185 |
| 304 | 20230728 | 133100 | 2621460950 | 21850 | 21850 | 21850 | 21800 | 724 |
| 305 | 20230728 | 133000 | 2605648150 | 21800 | 21850 | 21850 | 21800 | 252 |
| 306 | 20230728 | 132900 | 2600153050 | 21850 | 21800 | 21850 | 21800 | 293 |
| 307 | 20230728 | 132800 | 2593765600 | 21850 | 21800 | 21850 | 21800 | 257 |
| 308 | 20230728 | 132700 | 2588162500 | 21800 | 21800 | 21800 | 21800 | 569 |
| 309 | 20230728 | 132600 | 2575758300 | 21750 | 21800 | 21800 | 21750 | 249 |
| 310 | 20230728 | 132500 | 2570340400 | 21800 | 21800 | 21800 | 21750 | 189 |
| 311 | 20230728 | 132400 | 2566229000 | 21750 | 21750 | 21750 | 21750 | 140 |
| 312 | 20230728 | 132300 | 2563184000 | 21800 | 21800 | 21800 | 21750 | 631 |
| 313 | 20230728 | 132200 | 2549440150 | 21800 | 21800 | 21800 | 21800 | 209 |
| 314 | 20230728 | 132100 | 2544883950 | 21800 | 21800 | 21800 | 21800 | 1783 |
| 315 | 20230728 | 132000 | 2506014550 | 21800 | 21850 | 21850 | 21800 | 239 |
| 316 | 20230728 | 131900 | 2500803750 | 21850 | 21850 | 21850 | 21850 | 37 |
| 317 | 20230728 | 131800 | 2499995300 | 21850 | 21850 | 21850 | 21800 | 201 |
| 318 | 20230728 | 131700 | 2495612900 | 21850 | 21850 | 21850 | 21800 | 157 |
| 319 | 20230728 | 131600 | 2492188850 | 21800 | 21850 | 21850 | 21800 | 208 |
| 320 | 20230728 | 131500 | 2487654050 | 21850 | 21850 | 21850 | 21850 | 64 |
| 321 | 20230728 | 131400 | 2486255650 | 21850 | 21850 | 21850 | 21850 | 18 |
| 322 | 20230728 | 131300 | 2485862350 | 21800 | 21800 | 21800 | 21800 | 331 |
| 323 | 20230728 | 131200 | 2478646550 | 21850 | 21850 | 21850 | 21800 | 300 |
| 324 | 20230728 | 131100 | 2472101000 | 21850 | 21850 | 21850 | 21850 | 55 |
| 325 | 20230728 | 131000 | 2470899250 | 21850 | 21850 | 21850 | 21800 | 219 |
| 326 | 20230728 | 130900 | 2466121150 | 21850 | 21850 | 21850 | 21800 | 199 |
| 327 | 20230728 | 130800 | 2461781600 | 21850 | 21850 | 21850 | 21850 | 2965 |
| 328 | 20230728 | 130700 | 2396996350 | 21850 | 21850 | 21850 | 21850 | 139 |
| 329 | 20230728 | 130600 | 2393959200 | 21850 | 21850 | 21850 | 21850 | 189 |
| 330 | 20230728 | 130500 | 2389829550 | 21850 | 21900 | 21900 | 21850 | 248 |
| 331 | 20230728 | 130400 | 2384410650 | 21900 | 21900 | 21900 | 21900 | 4 |
| 332 | 20230728 | 130300 | 2384323050 | 21950 | 21900 | 21950 | 21900 | 452 |
| 333 | 20230728 | 130200 | 2374420250 | 21900 | 21900 | 21900 | 21900 | 1569 |
| 334 | 20230728 | 130100 | 2340059150 | 21950 | 21950 | 21950 | 21950 | 198 |
| 335 | 20230728 | 130000 | 2335713050 | 21950 | 21900 | 21950 | 21900 | 181 |
| 336 | 20230728 | 125900 | 2331748650 | 21900 | 21900 | 21900 | 21900 | 319 |
| 337 | 20230728 | 125800 | 2324762550 | 21900 | 21900 | 21900 | 21900 | 171 |
| 338 | 20230728 | 125700 | 2321017650 | 21950 | 21950 | 21950 | 21950 | 29 |
| 339 | 20230728 | 125600 | 2320381100 | 21950 | 21950 | 21950 | 21950 | 188 |
| 340 | 20230728 | 125500 | 2316254500 | 21950 | 21950 | 21950 | 21950 | 10 |
| 341 | 20230728 | 125400 | 2316035000 | 21950 | 21950 | 21950 | 21950 | 411 |
| 342 | 20230728 | 125300 | 2307013550 | 21950 | 21950 | 21950 | 21950 | 155 |
| 343 | 20230728 | 125200 | 2303611300 | 21950 | 21950 | 21950 | 21950 | 168 |
| 344 | 20230728 | 125100 | 2299923700 | 21950 | 21900 | 21950 | 21900 | 285 |
| 345 | 20230728 | 125000 | 2293673700 | 21900 | 22000 | 22000 | 21900 | 4 |
| 346 | 20230728 | 124900 | 2293585950 | 21950 | 21950 | 21950 | 21950 | 336 |
| 347 | 20230728 | 124800 | 2286210750 | 21950 | 21950 | 21950 | 21950 | 255 |
| 348 | 20230728 | 124700 | 2280613500 | 21900 | 21900 | 21900 | 21900 | 184 |
| 349 | 20230728 | 124600 | 2276583900 | 21900 | 21900 | 21900 | 21900 | 122 |
| 350 | 20230728 | 124500 | 2273912100 | 21950 | 21950 | 21950 | 21950 | 177 |
| 351 | 20230728 | 124400 | 2270026950 | 22000 | 21950 | 22000 | 21950 | 188 |
| 352 | 20230728 | 124300 | 2265900100 | 21950 | 22000 | 22000 | 21950 | 234 |
| 353 | 20230728 | 124200 | 2260763700 | 22000 | 22050 | 22050 | 21950 | 3 |
| 354 | 20230728 | 124100 | 2260697700 | 22000 | 22000 | 22050 | 21950 | 334 |
| 355 | 20230728 | 124000 | 2253349700 | 21950 | 22000 | 22000 | 21950 | 604 |
| 356 | 20230728 | 123900 | 2240077300 | 21950 | 22000 | 22000 | 21950 | 238 |
| 357 | 20230728 | 123800 | 2234853150 | 21950 | 21900 | 21950 | 21900 | 1688 |
| 358 | 20230728 | 123700 | 2197844350 | 21900 | 21900 | 21900 | 21900 | 192 |
| 359 | 20230728 | 123600 | 2193639550 | 21950 | 21900 | 21950 | 21900 | 175 |
| 360 | 20230728 | 123500 | 2189806950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 361 | 20230728 | 123400 | 2189785050 | 21900 | 21900 | 21900 | 21900 | 218 |
| 362 | 20230728 | 123300 | 2185010850 | 21900 | 21900 | 21900 | 21900 | 206 |
| 363 | 20230728 | 123200 | 2180499450 | 21900 | 21900 | 21900 | 21900 | 128 |
| 364 | 20230728 | 123100 | 2177696250 | 21900 | 21900 | 21900 | 21900 | 161 |
| 365 | 20230728 | 123000 | 2174170350 | 21900 | 21900 | 21900 | 21850 | 203 |
| 366 | 20230728 | 122900 | 2169731050 | 21900 | 21850 | 21900 | 21850 | 381 |
| 367 | 20230728 | 122800 | 2161394350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 368 | 20230728 | 122700 | 2161394350 | 21900 | 21900 | 21900 | 21900 | 119 |
| 369 | 20230728 | 122600 | 2158788250 | 21900 | 21900 | 21900 | 21850 | 408 |
| 370 | 20230728 | 122500 | 2149863900 | 21900 | 21950 | 21950 | 21900 | 138 |
| 371 | 20230728 | 122400 | 2146841650 | 21900 | 21900 | 21900 | 21900 | 760 |
| 372 | 20230728 | 122300 | 2130197650 | 21950 | 21900 | 21950 | 21900 | 236 |
| 373 | 20230728 | 122200 | 2125028700 | 21950 | 21950 | 21950 | 21950 | 164 |
| 374 | 20230728 | 122100 | 2121428900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 375 | 20230728 | 122000 | 2121428900 | 21950 | 22000 | 22000 | 21950 | 220 |
| 376 | 20230728 | 121900 | 2116598400 | 22050 | 22000 | 22050 | 22000 | 30 |
| 377 | 20230728 | 121800 | 2115937900 | 22000 | 21950 | 22000 | 21900 | 431 |
| 378 | 20230728 | 121700 | 2106483000 | 21900 | 21950 | 21950 | 21900 | 199 |
| 379 | 20230728 | 121600 | 2102124400 | 21950 | 21950 | 21950 | 21950 | 292 |
| 380 | 20230728 | 121500 | 2095715000 | 22000 | 21950 | 22000 | 21950 | 239 |
| 381 | 20230728 | 121400 | 2090468450 | 22000 | 22000 | 22000 | 22000 | 100 |
| 382 | 20230728 | 121300 | 2088268450 | 21950 | 22000 | 22000 | 21950 | 185 |
| 383 | 20230728 | 121200 | 2084206300 | 21950 | 22000 | 22000 | 21950 | 419 |
| 384 | 20230728 | 121100 | 2074996100 | 22000 | 22000 | 22000 | 21950 | 869 |
| 385 | 20230728 | 121000 | 2055906250 | 22000 | 21950 | 22000 | 21950 | 948 |
| 386 | 20230728 | 120900 | 2035097600 | 21950 | 22050 | 22050 | 21950 | 712 |
| 387 | 20230728 | 120800 | 2019467500 | 22050 | 22000 | 22100 | 22000 | 727 |
| 388 | 20230728 | 120700 | 2003458200 | 22050 | 22000 | 22050 | 22000 | 7 |
| 389 | 20230728 | 120600 | 2003304100 | 22000 | 22000 | 22050 | 22000 | 1392 |
| 390 | 20230728 | 120500 | 1972674600 | 21950 | 21950 | 21950 | 21950 | 1037 |
| 391 | 20230728 | 120400 | 1949912450 | 21900 | 21900 | 21900 | 21900 | 189 |
| 392 | 20230728 | 120300 | 1945773350 | 21900 | 21900 | 21900 | 21900 | 227 |
| 393 | 20230728 | 120200 | 1940802050 | 21900 | 21850 | 21900 | 21850 | 225 |
| 394 | 20230728 | 120100 | 1935883500 | 21900 | 21900 | 21900 | 21900 | 138 |
| 395 | 20230728 | 120000 | 1932861300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 396 | 20230728 | 115900 | 1932861300 | 21900 | 21900 | 21900 | 21900 | 520 |
| 397 | 20230728 | 115800 | 1921473300 | 21900 | 21900 | 21900 | 21900 | 190 |
| 398 | 20230728 | 115700 | 1917312300 | 21900 | 21900 | 21900 | 21900 | 204 |
| 399 | 20230728 | 115600 | 1912844700 | 21900 | 21850 | 21900 | 21800 | 1176 |
| 400 | 20230728 | 115500 | 1887190000 | 21850 | 21800 | 21850 | 21800 | 141 |
| 401 | 20230728 | 115400 | 1884115200 | 21800 | 21850 | 21850 | 21800 | 738 |
| 402 | 20230728 | 115300 | 1868008750 | 21900 | 21850 | 21900 | 21850 | 105 |
| 403 | 20230728 | 115200 | 1865714450 | 21850 | 21850 | 21850 | 21850 | 393 |
| 404 | 20230728 | 115100 | 1857127400 | 21850 | 21900 | 21900 | 21850 | 223 |
| 405 | 20230728 | 115000 | 1852254800 | 21850 | 21900 | 21900 | 21850 | 239 |
| 406 | 20230728 | 114900 | 1847029550 | 21900 | 21900 | 21900 | 21850 | 147 |
| 407 | 20230728 | 114800 | 1843817250 | 21900 | 21900 | 21950 | 21900 | 163 |
| 408 | 20230728 | 114700 | 1840247500 | 21900 | 21850 | 21900 | 21850 | 645 |
| 409 | 20230728 | 114600 | 1826137400 | 21900 | 21800 | 21900 | 21800 | 560 |
| 410 | 20230728 | 114500 | 1813906450 | 21800 | 21800 | 21800 | 21800 | 191 |
| 411 | 20230728 | 114400 | 1809742650 | 21750 | 21800 | 21800 | 21750 | 333 |
| 412 | 20230728 | 114300 | 1802497450 | 21800 | 21750 | 21800 | 21750 | 188 |
| 413 | 20230728 | 114200 | 1798408400 | 21800 | 21800 | 21800 | 21750 | 199 |
| 414 | 20230728 | 114100 | 1794078200 | 21750 | 21800 | 21800 | 21750 | 141 |
| 415 | 20230728 | 114000 | 1791010950 | 21800 | 21800 | 21800 | 21800 | 53 |
| 416 | 20230728 | 113900 | 1789855550 | 21850 | 21750 | 21850 | 21750 | 113 |
| 417 | 20230728 | 113800 | 1787391600 | 21750 | 21800 | 21800 | 21750 | 408 |
| 418 | 20230728 | 113700 | 1778516700 | 21800 | 21750 | 21800 | 21750 | 2119 |
| 419 | 20230728 | 113600 | 1732418350 | 21750 | 21750 | 21750 | 21700 | 794 |
| 420 | 20230728 | 113500 | 1715163000 | 21750 | 21750 | 21750 | 21750 | 147 |
| 421 | 20230728 | 113400 | 1711965750 | 21750 | 21800 | 21800 | 21750 | 157 |
| 422 | 20230728 | 113300 | 1708550500 | 21750 | 21750 | 21800 | 21750 | 533 |
| 423 | 20230728 | 113200 | 1696957250 | 21800 | 21800 | 21800 | 21800 | 52 |
| 424 | 20230728 | 113100 | 1695823650 | 21750 | 21800 | 21800 | 21750 | 137 |
| 425 | 20230728 | 113000 | 1692843800 | 21800 | 21750 | 21800 | 21750 | 414 |
| 426 | 20230728 | 112900 | 1683839200 | 21750 | 21750 | 21800 | 21750 | 428 |
| 427 | 20230728 | 112800 | 1674530150 | 21750 | 21700 | 21750 | 21700 | 248 |
| 428 | 20230728 | 112700 | 1669148300 | 21700 | 21700 | 21700 | 21700 | 248 |
| 429 | 20230728 | 112600 | 1663766700 | 21700 | 21700 | 21700 | 21700 | 250 |
| 430 | 20230728 | 112500 | 1658341700 | 21750 | 21750 | 21750 | 21700 | 263 |
| 431 | 20230728 | 112400 | 1652632650 | 21750 | 21750 | 21750 | 21750 | 603 |
| 432 | 20230728 | 112300 | 1639517400 | 21750 | 21750 | 21750 | 21700 | 937 |
| 433 | 20230728 | 112200 | 1619149550 | 21750 | 21750 | 21800 | 21750 | 776 |
| 434 | 20230728 | 112100 | 1602268800 | 21700 | 21700 | 21700 | 21700 | 169 |
| 435 | 20230728 | 112000 | 1598601500 | 21700 | 21700 | 21750 | 21700 | 397 |
| 436 | 20230728 | 111900 | 1589986450 | 21750 | 21700 | 21750 | 21700 | 226 |
| 437 | 20230728 | 111800 | 1585080450 | 21700 | 21700 | 21700 | 21700 | 354 |
| 438 | 20230728 | 111700 | 1577398650 | 21700 | 21700 | 21750 | 21700 | 335 |
| 439 | 20230728 | 111600 | 1570128950 | 21650 | 21700 | 21750 | 21650 | 17 |
| 440 | 20230728 | 111500 | 1569760200 | 21700 | 21750 | 21750 | 21700 | 1366 |
| 441 | 20230728 | 111400 | 1540109500 | 21750 | 21750 | 21800 | 21750 | 1026 |
| 442 | 20230728 | 111300 | 1517793700 | 21750 | 21750 | 21750 | 21750 | 270 |
| 443 | 20230728 | 111200 | 1511921200 | 21800 | 21700 | 21800 | 21700 | 609 |
| 444 | 20230728 | 111100 | 1498683850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 445 | 20230728 | 111000 | 1498683850 | 21700 | 21700 | 21700 | 21700 | 310 |
| 446 | 20230728 | 110900 | 1491956850 | 21750 | 21700 | 21750 | 21700 | 226 |
| 447 | 20230728 | 110800 | 1487052550 | 21750 | 21750 | 21750 | 21700 | 166 |
| 448 | 20230728 | 110700 | 1483448850 | 21750 | 21800 | 21800 | 21750 | 209 |
| 449 | 20230728 | 110600 | 1478902100 | 21800 | 21750 | 21800 | 21750 | 214 |
| 450 | 20230728 | 110500 | 1474247500 | 21800 | 21750 | 21800 | 21750 | 240 |
| 451 | 20230728 | 110400 | 1469024900 | 21750 | 21750 | 21750 | 21750 | 56 |
| 452 | 20230728 | 110300 | 1467806900 | 21750 | 21800 | 21800 | 21750 | 336 |
| 453 | 20230728 | 110200 | 1460488850 | 21800 | 21800 | 21800 | 21800 | 130 |
| 454 | 20230728 | 110100 | 1457654850 | 21800 | 21800 | 21800 | 21800 | 112 |
| 455 | 20230728 | 110000 | 1455213250 | 21850 | 21850 | 21850 | 21800 | 220 |
| 456 | 20230728 | 105900 | 1450416200 | 21850 | 21800 | 21850 | 21800 | 212 |
| 457 | 20230728 | 105800 | 1445792100 | 21800 | 21750 | 21800 | 21750 | 336 |
| 458 | 20230728 | 105700 | 1438473700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 459 | 20230728 | 105600 | 1438473700 | 21750 | 21800 | 21800 | 21750 | 163 |
| 460 | 20230728 | 105500 | 1434928150 | 21800 | 21750 | 21800 | 21750 | 12 |
| 461 | 20230728 | 105400 | 1434666900 | 21750 | 21800 | 21800 | 21750 | 854 |
| 462 | 20230728 | 105300 | 1416090850 | 21800 | 21850 | 21850 | 21800 | 2898 |
| 463 | 20230728 | 105200 | 1352901150 | 21900 | 21850 | 21900 | 21850 | 532 |
| 464 | 20230728 | 105100 | 1341275850 | 21850 | 21900 | 21900 | 21850 | 805 |
| 465 | 20230728 | 105000 | 1323686550 | 21900 | 21900 | 21900 | 21900 | 1460 |
| 466 | 20230728 | 104900 | 1291712550 | 21900 | 21950 | 21950 | 21900 | 1255 |
| 467 | 20230728 | 104800 | 1264221750 | 21950 | 21950 | 21950 | 21950 | 705 |
| 468 | 20230728 | 104700 | 1248747000 | 21950 | 21950 | 21950 | 21950 | 200 |
| 469 | 20230728 | 104600 | 1244357000 | 21950 | 21950 | 21950 | 21950 | 792 |
| 470 | 20230728 | 104500 | 1226972600 | 22000 | 22000 | 22000 | 21950 | 197 |
| 471 | 20230728 | 104400 | 1222647350 | 22000 | 22000 | 22000 | 22000 | 9 |
| 472 | 20230728 | 104300 | 1222449350 | 22000 | 22000 | 22000 | 22000 | 67 |
| 473 | 20230728 | 104200 | 1220975350 | 22000 | 22000 | 22050 | 21950 | 476 |
| 474 | 20230728 | 104100 | 1210504750 | 22000 | 22000 | 22000 | 22000 | 821 |
| 475 | 20230728 | 104000 | 1192442750 | 22000 | 22050 | 22050 | 22000 | 204 |
| 476 | 20230728 | 103900 | 1187954000 | 22050 | 22050 | 22050 | 22050 | 146 |
| 477 | 20230728 | 103800 | 1184734700 | 22050 | 22000 | 22050 | 22000 | 431 |
| 478 | 20230728 | 103700 | 1175250200 | 22000 | 22050 | 22050 | 22000 | 1577 |
| 479 | 20230728 | 103600 | 1140555200 | 22050 | 22050 | 22050 | 22050 | 253 |
| 480 | 20230728 | 103500 | 1134976550 | 22100 | 22100 | 22100 | 22050 | 468 |
| 481 | 20230728 | 103400 | 1124657050 | 22050 | 22100 | 22100 | 22050 | 219 |
| 482 | 20230728 | 103300 | 1119827150 | 22050 | 22050 | 22050 | 22050 | 180 |
| 483 | 20230728 | 103200 | 1115858150 | 22050 | 22150 | 22200 | 22050 | 911 |
| 484 | 20230728 | 103100 | 1095716000 | 22150 | 22000 | 22150 | 22000 | 7799 |
| 485 | 20230728 | 103000 | 923374800 | 22000 | 22000 | 22000 | 22000 | 377 |
| 486 | 20230728 | 102900 | 915080800 | 22000 | 22000 | 22000 | 22000 | 187 |
| 487 | 20230728 | 102800 | 910966800 | 22000 | 22000 | 22000 | 21950 | 234 |
| 488 | 20230728 | 102700 | 905828300 | 22000 | 22000 | 22000 | 22000 | 169 |
| 489 | 20230728 | 102600 | 902110300 | 22000 | 22000 | 22000 | 22000 | 235 |
| 490 | 20230728 | 102500 | 896940300 | 22000 | 22000 | 22000 | 22000 | 203 |
| 491 | 20230728 | 102400 | 892474300 | 22000 | 22000 | 22000 | 22000 | 1111 |
| 492 | 20230728 | 102300 | 868032300 | 22000 | 22000 | 22000 | 22000 | 176 |
| 493 | 20230728 | 102200 | 864160300 | 22000 | 22000 | 22000 | 22000 | 183 |
| 494 | 20230728 | 102100 | 860134300 | 22000 | 22000 | 22000 | 22000 | 201 |
| 495 | 20230728 | 102000 | 855712300 | 22000 | 21950 | 22000 | 21950 | 1317 |
| 496 | 20230728 | 101900 | 826793200 | 21950 | 22000 | 22000 | 21950 | 479 |
| 497 | 20230728 | 101800 | 816275000 | 21950 | 21950 | 21950 | 21950 | 646 |
| 498 | 20230728 | 101700 | 802095300 | 21950 | 21950 | 21950 | 21950 | 878 |
| 499 | 20230728 | 101600 | 782823200 | 22000 | 21950 | 22000 | 21900 | 647 |
| 500 | 20230728 | 101500 | 768639700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 501 | 20230728 | 101400 | 768639700 | 22000 | 22000 | 22000 | 22000 | 69 |
| 502 | 20230728 | 101300 | 767121700 | 22050 | 22000 | 22050 | 22000 | 192 |
| 503 | 20230728 | 101200 | 762890600 | 22000 | 21950 | 22000 | 21950 | 1050 |
| 504 | 20230728 | 101100 | 739808300 | 21900 | 21800 | 21900 | 21800 | 581 |
| 505 | 20230728 | 101000 | 727108800 | 21850 | 21850 | 21850 | 21850 | 199 |
| 506 | 20230728 | 100900 | 722760650 | 21850 | 21850 | 21850 | 21850 | 189 |
| 507 | 20230728 | 100800 | 718631000 | 21850 | 21850 | 21850 | 21850 | 30 |
| 508 | 20230728 | 100700 | 717975500 | 21850 | 21900 | 21900 | 21850 | 159 |
| 509 | 20230728 | 100600 | 714496050 | 21950 | 21950 | 21950 | 21950 | 615 |
| 510 | 20230728 | 100500 | 700996800 | 22000 | 22000 | 22000 | 22000 | 10 |
| 511 | 20230728 | 100400 | 700776800 | 21950 | 21950 | 21950 | 21950 | 132 |
| 512 | 20230728 | 100300 | 697879400 | 21900 | 21900 | 21900 | 21900 | 26 |
| 513 | 20230728 | 100200 | 697310000 | 21900 | 21850 | 21900 | 21850 | 285 |
| 514 | 20230728 | 100100 | 691071500 | 21850 | 22000 | 22000 | 21850 | 981 |
| 515 | 20230728 | 100000 | 669592800 | 21950 | 21950 | 22000 | 21950 | 539 |
| 516 | 20230728 | 095900 | 657761600 | 21950 | 21950 | 21950 | 21950 | 10 |
| 517 | 20230728 | 095800 | 657542100 | 21950 | 22000 | 22000 | 21950 | 30 |
| 518 | 20230728 | 095700 | 656883350 | 22000 | 22050 | 22050 | 22000 | 43 |
| 519 | 20230728 | 095600 | 655935850 | 22050 | 22050 | 22050 | 22050 | 20 |
| 520 | 20230728 | 095500 | 655494850 | 22050 | 22050 | 22050 | 21950 | 54 |
| 521 | 20230728 | 095400 | 654308350 | 22100 | 22000 | 22100 | 22000 | 190 |
| 522 | 20230728 | 095300 | 650126750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 523 | 20230728 | 095200 | 650126750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 524 | 20230728 | 095100 | 650104650 | 22000 | 22150 | 22150 | 22000 | 812 |
| 525 | 20230728 | 095000 | 632180000 | 22200 | 22200 | 22200 | 22200 | 53 |
| 526 | 20230728 | 094900 | 631003400 | 22200 | 22200 | 22200 | 22200 | 13 |
| 527 | 20230728 | 094800 | 630714800 | 22200 | 22150 | 22200 | 22150 | 765 |
| 528 | 20230728 | 094700 | 613757550 | 22150 | 22150 | 22150 | 22150 | 31 |
| 529 | 20230728 | 094600 | 613070900 | 22150 | 22150 | 22150 | 22150 | 10 |
| 530 | 20230728 | 094500 | 612849400 | 22150 | 22100 | 22150 | 22050 | 187 |
| 531 | 20230728 | 094400 | 608717150 | 22100 | 22100 | 22100 | 22100 | 13 |
| 532 | 20230728 | 094300 | 608429850 | 22100 | 22100 | 22100 | 22100 | 41 |
| 533 | 20230728 | 094200 | 607523750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 534 | 20230728 | 094100 | 607523750 | 22100 | 22100 | 22100 | 22100 | 39 |
| 535 | 20230728 | 094000 | 606661850 | 22000 | 22000 | 22000 | 22000 | 532 |
| 536 | 20230728 | 093900 | 594957850 | 22000 | 22000 | 22000 | 21950 | 25 |
| 537 | 20230728 | 093800 | 594407950 | 22000 | 22000 | 22050 | 22000 | 364 |
| 538 | 20230728 | 093700 | 586399900 | 22050 | 22000 | 22050 | 22000 | 7 |
| 539 | 20230728 | 093600 | 586245800 | 22050 | 22050 | 22050 | 22050 | 20 |
| 540 | 20230728 | 093500 | 585804800 | 22050 | 22100 | 22100 | 22050 | 137 |
| 541 | 20230728 | 093400 | 582782800 | 22100 | 22100 | 22100 | 22100 | 134 |
| 542 | 20230728 | 093300 | 579821400 | 22100 | 22150 | 22150 | 22100 | 39 |
| 543 | 20230728 | 093200 | 578959400 | 22100 | 22100 | 22100 | 22100 | 70 |
| 544 | 20230728 | 093100 | 577412400 | 22100 | 22100 | 22100 | 22100 | 191 |
| 545 | 20230728 | 093000 | 573191300 | 22100 | 22100 | 22100 | 22100 | 11 |
| 546 | 20230728 | 092900 | 572948200 | 22050 | 22050 | 22050 | 22050 | 138 |
| 547 | 20230728 | 092800 | 569905300 | 22050 | 22050 | 22050 | 22050 | 4 |
| 548 | 20230728 | 092700 | 569817100 | 22000 | 22050 | 22050 | 22000 | 514 |
| 549 | 20230728 | 092600 | 558508800 | 22050 | 22050 | 22050 | 22050 | 33 |
| 550 | 20230728 | 092500 | 557781150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 551 | 20230728 | 092400 | 557781150 | 22100 | 22100 | 22100 | 22100 | 252 |
| 552 | 20230728 | 092300 | 552211950 | 22000 | 22000 | 22100 | 21950 | 531 |
| 553 | 20230728 | 092200 | 540525400 | 22000 | 22000 | 22000 | 22000 | 146 |
| 554 | 20230728 | 092100 | 537313400 | 22000 | 22100 | 22100 | 22000 | 798 |
| 555 | 20230728 | 092000 | 519756400 | 22100 | 22050 | 22150 | 22050 | 162 |
| 556 | 20230728 | 091900 | 516182550 | 22000 | 22250 | 22300 | 22000 | 1753 |
| 557 | 20230728 | 091800 | 477307050 | 22250 | 22250 | 22250 | 22250 | 163 |
| 558 | 20230728 | 091700 | 473680300 | 22150 | 22050 | 22200 | 22050 | 777 |
| 559 | 20230728 | 091600 | 456504900 | 22150 | 22050 | 22150 | 22000 | 565 |
| 560 | 20230728 | 091500 | 444033200 | 22050 | 22000 | 22100 | 22000 | 3378 |
| 561 | 20230728 | 091400 | 369445250 | 22000 | 22000 | 22000 | 21950 | 159 |
| 562 | 20230728 | 091300 | 365947750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 563 | 20230728 | 091200 | 365947750 | 21850 | 21800 | 21900 | 21800 | 1279 |
| 564 | 20230728 | 091100 | 337971900 | 21800 | 21700 | 21800 | 21650 | 544 |
| 565 | 20230728 | 091000 | 326137450 | 21600 | 21650 | 21650 | 21600 | 59 |
| 566 | 20230728 | 090900 | 324863000 | 21600 | 21650 | 21650 | 21600 | 4316 |
| 567 | 20230728 | 090800 | 231460150 | 21650 | 21600 | 21700 | 21600 | 1128 |
| 568 | 20230728 | 090700 | 207058250 | 21650 | 21700 | 21700 | 21600 | 563 |
| 569 | 20230728 | 090600 | 194882550 | 21650 | 21900 | 21900 | 21650 | 1586 |
| 570 | 20230728 | 090500 | 160368200 | 21850 | 21850 | 21950 | 21800 | 1457 |
| 571 | 20230728 | 090400 | 128463950 | 21700 | 21850 | 21850 | 21700 | 849 |
| 572 | 20230728 | 090300 | 109955800 | 21850 | 21900 | 21900 | 21850 | 346 |
| 573 | 20230728 | 090200 | 102379850 | 21850 | 21600 | 21850 | 21600 | 856 |
| 574 | 20230728 | 090100 | 83795750 | 21600 | 21700 | 21700 | 21400 | 2989 |
| 575 | 20230728 | 090000 | 19363550 | 21700 | 21800 | 21850 | 21700 | 886 |