34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 3 | 20230728 | 193400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20230728 | 193300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20230728 | 193200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20230728 | 193100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20230728 | 193000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20230728 | 192900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20230728 | 192800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20230728 | 192700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20230728 | 192600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20230728 | 192500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20230728 | 192400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20230728 | 192300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20230728 | 192200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20230728 | 192100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20230728 | 192000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20230728 | 191900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20230728 | 191800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20230728 | 191700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20230728 | 191600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20230728 | 191500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20230728 | 191400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20230728 | 191300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20230728 | 191200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20230728 | 191100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20230728 | 191000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20230728 | 190900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20230728 | 190800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20230728 | 190700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20230728 | 190600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20230728 | 190500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 33 | 20230728 | 190400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20230728 | 190300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20230728 | 190200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20230728 | 190100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20230728 | 190000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20230728 | 185900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20230728 | 185800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20230728 | 185700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20230728 | 185600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20230728 | 185500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20230728 | 185400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20230728 | 185300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20230728 | 185200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20230728 | 185100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20230728 | 185000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20230728 | 184900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20230728 | 184800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20230728 | 184700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20230728 | 184600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20230728 | 184500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20230728 | 184400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20230728 | 184300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20230728 | 184200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20230728 | 184100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20230728 | 184000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20230728 | 183900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20230728 | 183800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20230728 | 183700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20230728 | 183600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20230728 | 183500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 63 | 20230728 | 183400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20230728 | 183300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20230728 | 183200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20230728 | 183100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20230728 | 183000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20230728 | 182900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20230728 | 182800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20230728 | 182700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20230728 | 182600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20230728 | 182500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20230728 | 182400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20230728 | 182300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20230728 | 182200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20230728 | 182100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20230728 | 182000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20230728 | 181900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20230728 | 181800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20230728 | 181700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20230728 | 181600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20230728 | 181500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20230728 | 181400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20230728 | 181300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20230728 | 181200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20230728 | 181100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20230728 | 181000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20230728 | 180900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20230728 | 180800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20230728 | 180700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20230728 | 180600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20230728 | 180500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 93 | 20230728 | 180400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20230728 | 180300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20230728 | 180200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20230728 | 180100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20230728 | 180000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20230728 | 175900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20230728 | 175800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20230728 | 175700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20230728 | 175600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20230728 | 175500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20230728 | 175400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20230728 | 175300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20230728 | 175200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20230728 | 175100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20230728 | 175000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20230728 | 174900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20230728 | 174800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20230728 | 174700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20230728 | 174600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20230728 | 174500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20230728 | 174400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20230728 | 174300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20230728 | 174200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20230728 | 174100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20230728 | 174000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20230728 | 173900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20230728 | 173800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20230728 | 173700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20230728 | 173600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20230728 | 173500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 123 | 20230728 | 173400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20230728 | 173300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20230728 | 173200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20230728 | 173100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20230728 | 173000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20230728 | 172900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20230728 | 172800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20230728 | 172700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20230728 | 172600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20230728 | 172500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20230728 | 172400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20230728 | 172300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20230728 | 172200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20230728 | 172100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20230728 | 172000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20230728 | 171900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20230728 | 171800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20230728 | 171700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20230728 | 171600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20230728 | 171500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20230728 | 171400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20230728 | 171300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20230728 | 171200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20230728 | 171100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20230728 | 171000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20230728 | 170900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20230728 | 170800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20230728 | 170700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20230728 | 170600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20230728 | 170500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 153 | 20230728 | 170400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20230728 | 170300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20230728 | 170200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20230728 | 170100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20230728 | 170000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20230728 | 165900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20230728 | 165800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20230728 | 165700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20230728 | 165600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20230728 | 165500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20230728 | 165400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20230728 | 165300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20230728 | 165200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20230728 | 165100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20230728 | 165000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20230728 | 164900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20230728 | 164800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20230728 | 164700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20230728 | 164600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20230728 | 164500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20230728 | 164400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20230728 | 164300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20230728 | 164200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20230728 | 164100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20230728 | 164000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20230728 | 163900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20230728 | 163800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20230728 | 163700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20230728 | 163600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20230728 | 163500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 183 | 20230728 | 163400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20230728 | 163300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20230728 | 163200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20230728 | 163100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20230728 | 163000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20230728 | 162900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20230728 | 162800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20230728 | 162700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20230728 | 162600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20230728 | 162500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20230728 | 162400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20230728 | 162300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20230728 | 162200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20230728 | 162100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20230728 | 162000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20230728 | 161900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20230728 | 161800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20230728 | 161700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20230728 | 161600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20230728 | 161500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20230728 | 161400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20230728 | 161300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20230728 | 161200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20230728 | 161100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20230728 | 161000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20230728 | 160900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20230728 | 160800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20230728 | 160700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20230728 | 160600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20230728 | 160500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 213 | 20230728 | 160400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20230728 | 160300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20230728 | 160200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20230728 | 160100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20230728 | 160000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20230728 | 155900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20230728 | 155800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20230728 | 155700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20230728 | 155600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20230728 | 155500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20230728 | 155400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20230728 | 155300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20230728 | 155200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20230728 | 155100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20230728 | 155000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20230728 | 154900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20230728 | 154800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20230728 | 154700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20230728 | 154600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20230728 | 154500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20230728 | 154400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20230728 | 154300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20230728 | 154200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20230728 | 154100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20230728 | 154000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20230728 | 153900 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20230728 | 153800 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20230728 | 153700 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20230728 | 153600 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20230728 | 153500 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 243 | 20230728 | 153400 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20230728 | 153300 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20230728 | 153200 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20230728 | 153100 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20230728 | 153000 | 4446134950 | 37600 | 37600 | 37600 | 37600 | 6487 |
| 248 | 20230728 | 152900 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20230728 | 152800 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20230728 | 152700 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20230728 | 152600 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20230728 | 152500 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20230728 | 152400 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20230728 | 152300 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20230728 | 152200 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20230728 | 152100 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20230728 | 152000 | 4202223750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20230728 | 151900 | 4202223750 | 37700 | 37750 | 37800 | 37650 | 329 |
| 259 | 20230728 | 151800 | 4189828700 | 37800 | 37600 | 37800 | 37600 | 356 |
| 260 | 20230728 | 151700 | 4176398600 | 37700 | 37700 | 37700 | 37600 | 939 |
| 261 | 20230728 | 151600 | 4141045250 | 37700 | 37600 | 37750 | 37600 | 6590 |
| 262 | 20230728 | 151500 | 3892938350 | 37650 | 37600 | 37650 | 37600 | 90 |
| 263 | 20230728 | 151400 | 3889553000 | 37600 | 37600 | 37650 | 37600 | 358 |
| 264 | 20230728 | 151300 | 3876091100 | 37650 | 37600 | 37650 | 37600 | 273 |
| 265 | 20230728 | 151200 | 3865824000 | 37600 | 37650 | 37650 | 37600 | 155 |
| 266 | 20230728 | 151100 | 3859995050 | 37650 | 37600 | 37650 | 37600 | 265 |
| 267 | 20230728 | 151000 | 3850020900 | 37600 | 37600 | 37650 | 37600 | 188 |
| 268 | 20230728 | 150900 | 3842951050 | 37600 | 37600 | 37650 | 37600 | 56 |
| 269 | 20230728 | 150800 | 3840845400 | 37600 | 37600 | 37650 | 37600 | 104 |
| 270 | 20230728 | 150700 | 3836934900 | 37650 | 37650 | 37650 | 37600 | 61 |
| 271 | 20230728 | 150600 | 3834640900 | 37600 | 37600 | 37650 | 37600 | 159 |
| 272 | 20230728 | 150500 | 3828662450 | 37600 | 37600 | 37650 | 37600 | 219 |
| 273 | 20230728 | 150400 | 3820427850 | 37600 | 37600 | 37650 | 37600 | 196 |
| 274 | 20230728 | 150300 | 3813056350 | 37650 | 37600 | 37650 | 37600 | 119 |
| 275 | 20230728 | 150200 | 3808579850 | 37650 | 37650 | 37650 | 37600 | 102 |
| 276 | 20230728 | 150100 | 3804742750 | 37600 | 37600 | 37650 | 37600 | 128 |
| 277 | 20230728 | 150000 | 3799929800 | 37600 | 37600 | 37650 | 37600 | 29 |
| 278 | 20230728 | 145900 | 3798839050 | 37600 | 37600 | 37650 | 37600 | 41 |
| 279 | 20230728 | 145800 | 3797297300 | 37650 | 37600 | 37650 | 37600 | 60 |
| 280 | 20230728 | 145700 | 3795041000 | 37600 | 37600 | 37700 | 37600 | 578 |
| 281 | 20230728 | 145600 | 3773307800 | 37700 | 37600 | 37700 | 37600 | 2636 |
| 282 | 20230728 | 145500 | 3674069000 | 37600 | 37650 | 37650 | 37550 | 2660 |
| 283 | 20230728 | 145400 | 3573989900 | 37650 | 37650 | 37700 | 37650 | 59 |
| 284 | 20230728 | 145300 | 3571768500 | 37650 | 37700 | 37700 | 37650 | 47 |
| 285 | 20230728 | 145200 | 3569998750 | 37650 | 37650 | 37700 | 37650 | 81 |
| 286 | 20230728 | 145100 | 3566949050 | 37650 | 37650 | 37650 | 37650 | 54 |
| 287 | 20230728 | 145000 | 3564915950 | 37700 | 37650 | 37700 | 37650 | 48 |
| 288 | 20230728 | 144900 | 3563108000 | 37700 | 37650 | 37700 | 37650 | 62 |
| 289 | 20230728 | 144800 | 3560773450 | 37650 | 37650 | 37650 | 37650 | 43 |
| 290 | 20230728 | 144700 | 3559154500 | 37700 | 37650 | 37700 | 37650 | 60 |
| 291 | 20230728 | 144600 | 3556895450 | 37650 | 37700 | 37700 | 37650 | 189 |
| 292 | 20230728 | 144500 | 3549779400 | 37700 | 37650 | 37700 | 37650 | 79 |
| 293 | 20230728 | 144400 | 3546804500 | 37650 | 37650 | 37700 | 37650 | 230 |
| 294 | 20230728 | 144300 | 3538144850 | 37650 | 37650 | 37650 | 37650 | 53 |
| 295 | 20230728 | 144200 | 3536149400 | 37650 | 37700 | 37750 | 37650 | 455 |
| 296 | 20230728 | 144100 | 3519000300 | 37700 | 37700 | 37750 | 37700 | 110 |
| 297 | 20230728 | 144000 | 3514852650 | 37700 | 37700 | 37700 | 37700 | 126 |
| 298 | 20230728 | 143900 | 3510102450 | 37700 | 37700 | 37700 | 37700 | 46 |
| 299 | 20230728 | 143800 | 3508368250 | 37700 | 37700 | 37750 | 37700 | 87 |
| 300 | 20230728 | 143700 | 3505088150 | 37750 | 37700 | 37750 | 37700 | 29 |
| 301 | 20230728 | 143600 | 3503994800 | 37700 | 37700 | 37700 | 37700 | 73 |
| 302 | 20230728 | 143500 | 3501242700 | 37700 | 37700 | 37750 | 37700 | 160 |
| 303 | 20230728 | 143400 | 3495210200 | 37700 | 37700 | 37700 | 37700 | 28 |
| 304 | 20230728 | 143300 | 3494154600 | 37750 | 37700 | 37750 | 37700 | 62 |
| 305 | 20230728 | 143200 | 3491817150 | 37700 | 37700 | 37700 | 37700 | 57 |
| 306 | 20230728 | 143100 | 3489668250 | 37700 | 37700 | 37750 | 37700 | 153 |
| 307 | 20230728 | 143000 | 3483893050 | 37750 | 37750 | 37750 | 37750 | 170 |
| 308 | 20230728 | 142900 | 3477475550 | 37750 | 37750 | 37800 | 37750 | 101 |
| 309 | 20230728 | 142800 | 3473662750 | 37750 | 37750 | 37800 | 37750 | 64 |
| 310 | 20230728 | 142700 | 3471246500 | 37750 | 37750 | 37750 | 37750 | 92 |
| 311 | 20230728 | 142600 | 3467773500 | 37750 | 37750 | 37750 | 37750 | 63 |
| 312 | 20230728 | 142500 | 3465395250 | 37750 | 37750 | 37750 | 37750 | 31 |
| 313 | 20230728 | 142400 | 3464225000 | 37800 | 37750 | 37800 | 37750 | 93 |
| 314 | 20230728 | 142300 | 3460714000 | 37750 | 37750 | 37800 | 37750 | 507 |
| 315 | 20230728 | 142200 | 3441574700 | 37750 | 37750 | 37750 | 37750 | 55 |
| 316 | 20230728 | 142100 | 3439498450 | 37750 | 37750 | 37800 | 37750 | 82 |
| 317 | 20230728 | 142000 | 3436402700 | 37750 | 37750 | 37800 | 37750 | 173 |
| 318 | 20230728 | 141900 | 3429871900 | 37750 | 37750 | 37800 | 37750 | 76 |
| 319 | 20230728 | 141800 | 3427002250 | 37750 | 37750 | 37750 | 37750 | 36 |
| 320 | 20230728 | 141700 | 3425643250 | 37750 | 37750 | 37800 | 37750 | 106 |
| 321 | 20230728 | 141600 | 3421640200 | 37750 | 37750 | 37800 | 37750 | 6 |
| 322 | 20230728 | 141500 | 3421413650 | 37750 | 37750 | 37750 | 37750 | 30 |
| 323 | 20230728 | 141400 | 3420281150 | 37750 | 37800 | 37800 | 37750 | 117 |
| 324 | 20230728 | 141300 | 3415861750 | 37800 | 37750 | 37800 | 37750 | 52 |
| 325 | 20230728 | 141200 | 3413898550 | 37750 | 37750 | 37800 | 37750 | 188 |
| 326 | 20230728 | 141100 | 3406800900 | 37800 | 37750 | 37800 | 37750 | 332 |
| 327 | 20230728 | 141000 | 3394267100 | 37750 | 37750 | 37800 | 37750 | 53 |
| 328 | 20230728 | 140900 | 3392266100 | 37800 | 37750 | 37800 | 37750 | 32 |
| 329 | 20230728 | 140800 | 3391057450 | 37750 | 37750 | 37750 | 37750 | 56 |
| 330 | 20230728 | 140700 | 3388943450 | 37750 | 37800 | 37800 | 37750 | 55 |
| 331 | 20230728 | 140600 | 3386866400 | 37800 | 37750 | 37800 | 37750 | 28 |
| 332 | 20230728 | 140500 | 3385809200 | 37750 | 37750 | 37750 | 37750 | 15 |
| 333 | 20230728 | 140400 | 3385242950 | 37750 | 37800 | 37800 | 37750 | 25 |
| 334 | 20230728 | 140300 | 3384299150 | 37750 | 37750 | 37800 | 37750 | 45 |
| 335 | 20230728 | 140200 | 3382599850 | 37800 | 37700 | 37800 | 37650 | 2069 |
| 336 | 20230728 | 140100 | 3304567050 | 37650 | 37650 | 37700 | 37650 | 166 |
| 337 | 20230728 | 140000 | 3298313250 | 37700 | 37650 | 37700 | 37650 | 205 |
| 338 | 20230728 | 135900 | 3290587500 | 37700 | 37650 | 37700 | 37650 | 42 |
| 339 | 20230728 | 135800 | 3289005950 | 37650 | 37650 | 37650 | 37650 | 59 |
| 340 | 20230728 | 135700 | 3286784600 | 37650 | 37700 | 37700 | 37650 | 50 |
| 341 | 20230728 | 135600 | 3284901400 | 37700 | 37650 | 37700 | 37650 | 98 |
| 342 | 20230728 | 135500 | 3281210800 | 37650 | 37650 | 37700 | 37650 | 66 |
| 343 | 20230728 | 135400 | 3278725850 | 37650 | 37650 | 37700 | 37650 | 54 |
| 344 | 20230728 | 135300 | 3276691550 | 37700 | 37650 | 37700 | 37650 | 104 |
| 345 | 20230728 | 135200 | 3272774550 | 37650 | 37650 | 37700 | 37650 | 81 |
| 346 | 20230728 | 135100 | 3269724700 | 37650 | 37650 | 37700 | 37650 | 27 |
| 347 | 20230728 | 135000 | 3268708100 | 37650 | 37650 | 37700 | 37650 | 202 |
| 348 | 20230728 | 134900 | 3261096400 | 37650 | 37700 | 37700 | 37650 | 16 |
| 349 | 20230728 | 134800 | 3260493750 | 37650 | 37650 | 37650 | 37650 | 37 |
| 350 | 20230728 | 134700 | 3259100700 | 37650 | 37700 | 37700 | 37650 | 90 |
| 351 | 20230728 | 134600 | 3255710900 | 37700 | 37650 | 37700 | 37650 | 26 |
| 352 | 20230728 | 134500 | 3254731950 | 37650 | 37700 | 37700 | 37650 | 86 |
| 353 | 20230728 | 134400 | 3251493200 | 37650 | 37700 | 37700 | 37650 | 25 |
| 354 | 20230728 | 134300 | 3250551800 | 37700 | 37650 | 37700 | 37650 | 56 |
| 355 | 20230728 | 134200 | 3248442700 | 37650 | 37650 | 37700 | 37650 | 30 |
| 356 | 20230728 | 134100 | 3247313150 | 37700 | 37650 | 37700 | 37650 | 27 |
| 357 | 20230728 | 134000 | 3246295700 | 37650 | 37650 | 37700 | 37650 | 162 |
| 358 | 20230728 | 133900 | 3240193900 | 37650 | 37700 | 37700 | 37650 | 62 |
| 359 | 20230728 | 133800 | 3237858950 | 37700 | 37700 | 37700 | 37650 | 35 |
| 360 | 20230728 | 133700 | 3236539950 | 37650 | 37650 | 37700 | 37650 | 245 |
| 361 | 20230728 | 133600 | 3227305100 | 37650 | 37650 | 37650 | 37650 | 96 |
| 362 | 20230728 | 133500 | 3223690700 | 37650 | 37650 | 37650 | 37650 | 57 |
| 363 | 20230728 | 133400 | 3221544650 | 37650 | 37650 | 37700 | 37650 | 87 |
| 364 | 20230728 | 133300 | 3218268900 | 37650 | 37650 | 37650 | 37650 | 10 |
| 365 | 20230728 | 133200 | 3217892400 | 37700 | 37700 | 37700 | 37700 | 62 |
| 366 | 20230728 | 133100 | 3215555000 | 37700 | 37700 | 37750 | 37700 | 157 |
| 367 | 20230728 | 133000 | 3209635850 | 37700 | 37700 | 37700 | 37700 | 222 |
| 368 | 20230728 | 132900 | 3201266450 | 37700 | 37700 | 37700 | 37700 | 30 |
| 369 | 20230728 | 132800 | 3200135450 | 37700 | 37700 | 37700 | 37700 | 78 |
| 370 | 20230728 | 132700 | 3197194850 | 37700 | 37700 | 37750 | 37700 | 47 |
| 371 | 20230728 | 132600 | 3195422750 | 37700 | 37700 | 37700 | 37700 | 52 |
| 372 | 20230728 | 132500 | 3193462350 | 37700 | 37700 | 37750 | 37700 | 242 |
| 373 | 20230728 | 132400 | 3184338350 | 37700 | 37700 | 37750 | 37700 | 41 |
| 374 | 20230728 | 132300 | 3182792350 | 37750 | 37700 | 37750 | 37700 | 59 |
| 375 | 20230728 | 132200 | 3180568000 | 37750 | 37700 | 37750 | 37700 | 87 |
| 376 | 20230728 | 132100 | 3177287450 | 37700 | 37700 | 37700 | 37700 | 78 |
| 377 | 20230728 | 132000 | 3174346850 | 37700 | 37750 | 37750 | 37700 | 29 |
| 378 | 20230728 | 131900 | 3173252450 | 37700 | 37700 | 37700 | 37700 | 584 |
| 379 | 20230728 | 131800 | 3151235650 | 37700 | 37700 | 37700 | 37700 | 99 |
| 380 | 20230728 | 131700 | 3147503350 | 37700 | 37700 | 37750 | 37700 | 66 |
| 381 | 20230728 | 131600 | 3145014900 | 37700 | 37700 | 37750 | 37700 | 27 |
| 382 | 20230728 | 131500 | 3143996750 | 37700 | 37750 | 37750 | 37700 | 55 |
| 383 | 20230728 | 131400 | 3141923200 | 37750 | 37750 | 37750 | 37700 | 187 |
| 384 | 20230728 | 131300 | 3134864750 | 37750 | 37750 | 37750 | 37700 | 172 |
| 385 | 20230728 | 131200 | 3128373200 | 37700 | 37700 | 37750 | 37700 | 858 |
| 386 | 20230728 | 131100 | 3095996200 | 37700 | 37700 | 37700 | 37700 | 104 |
| 387 | 20230728 | 131000 | 3092075400 | 37700 | 37750 | 37750 | 37700 | 1102 |
| 388 | 20230728 | 130900 | 3050515800 | 37750 | 37750 | 37800 | 37750 | 44 |
| 389 | 20230728 | 130800 | 3048854600 | 37750 | 37750 | 37750 | 37750 | 21 |
| 390 | 20230728 | 130700 | 3048061850 | 37750 | 37750 | 37750 | 37750 | 33 |
| 391 | 20230728 | 130600 | 3046816100 | 37800 | 37750 | 37800 | 37750 | 237 |
| 392 | 20230728 | 130500 | 3037858600 | 37750 | 37800 | 37800 | 37750 | 16 |
| 393 | 20230728 | 130400 | 3037254350 | 37800 | 37750 | 37800 | 37750 | 1154 |
| 394 | 20230728 | 130300 | 2993635200 | 37750 | 37750 | 37800 | 37750 | 41 |
| 395 | 20230728 | 130200 | 2992087250 | 37750 | 37750 | 37800 | 37750 | 17 |
| 396 | 20230728 | 130100 | 2991445300 | 37750 | 37750 | 37750 | 37750 | 26 |
| 397 | 20230728 | 130000 | 2990463800 | 37750 | 37750 | 37800 | 37750 | 50 |
| 398 | 20230728 | 125900 | 2988576250 | 37750 | 37800 | 37800 | 37750 | 90 |
| 399 | 20230728 | 125800 | 2985178500 | 37750 | 37750 | 37750 | 37750 | 10 |
| 400 | 20230728 | 125700 | 2984801000 | 37800 | 37750 | 37800 | 37750 | 23 |
| 401 | 20230728 | 125600 | 2983932650 | 37750 | 37800 | 37900 | 37750 | 1005 |
| 402 | 20230728 | 125500 | 2945943600 | 37850 | 37800 | 37850 | 37800 | 124 |
| 403 | 20230728 | 125400 | 2941250800 | 37800 | 37850 | 37850 | 37800 | 177 |
| 404 | 20230728 | 125300 | 2934552900 | 37900 | 37700 | 37900 | 37700 | 4904 |
| 405 | 20230728 | 125200 | 2749041050 | 37700 | 37700 | 37750 | 37700 | 25 |
| 406 | 20230728 | 125100 | 2748098150 | 37700 | 37700 | 37750 | 37700 | 48 |
| 407 | 20230728 | 125000 | 2746288500 | 37700 | 37750 | 37750 | 37700 | 47 |
| 408 | 20230728 | 124900 | 2744515550 | 37750 | 37700 | 37750 | 37700 | 1027 |
| 409 | 20230728 | 124800 | 2705747050 | 37700 | 37700 | 37750 | 37700 | 115 |
| 410 | 20230728 | 124700 | 2701410450 | 37700 | 37800 | 37800 | 37700 | 3045 |
| 411 | 20230728 | 124600 | 2586382300 | 37800 | 37800 | 37800 | 37800 | 28 |
| 412 | 20230728 | 124500 | 2585323900 | 37800 | 37850 | 37850 | 37800 | 32 |
| 413 | 20230728 | 124400 | 2584114000 | 37850 | 37850 | 37850 | 37850 | 395 |
| 414 | 20230728 | 124300 | 2569163250 | 37850 | 37850 | 37850 | 37850 | 88 |
| 415 | 20230728 | 124200 | 2565832450 | 37850 | 37950 | 38000 | 37850 | 2043 |
| 416 | 20230728 | 124100 | 2488359700 | 37950 | 38000 | 38000 | 37950 | 43 |
| 417 | 20230728 | 124000 | 2486727600 | 38000 | 37950 | 38000 | 37950 | 16 |
| 418 | 20230728 | 123900 | 2486120150 | 37950 | 37950 | 38000 | 37950 | 51 |
| 419 | 20230728 | 123800 | 2484184100 | 37950 | 37950 | 37950 | 37950 | 11 |
| 420 | 20230728 | 123700 | 2483766650 | 38000 | 38000 | 38000 | 37950 | 36 |
| 421 | 20230728 | 123600 | 2482399600 | 37950 | 37950 | 37950 | 37950 | 20 |
| 422 | 20230728 | 123500 | 2481640600 | 37950 | 37950 | 37950 | 37950 | 3 |
| 423 | 20230728 | 123400 | 2481526750 | 37950 | 38000 | 38000 | 37950 | 45 |
| 424 | 20230728 | 123300 | 2479818100 | 37950 | 38000 | 38000 | 37950 | 16 |
| 425 | 20230728 | 123200 | 2479210600 | 37950 | 38000 | 38000 | 37950 | 75 |
| 426 | 20230728 | 123100 | 2476362300 | 37950 | 37900 | 38000 | 37900 | 704 |
| 427 | 20230728 | 123000 | 2449642300 | 37950 | 37900 | 37950 | 37900 | 14 |
| 428 | 20230728 | 122900 | 2449111500 | 37950 | 37850 | 37950 | 37850 | 1097 |
| 429 | 20230728 | 122800 | 2407536100 | 37850 | 37900 | 37950 | 37850 | 512 |
| 430 | 20230728 | 122700 | 2388132950 | 37900 | 37950 | 37950 | 37900 | 14 |
| 431 | 20230728 | 122600 | 2387602100 | 37900 | 37900 | 37900 | 37900 | 20 |
| 432 | 20230728 | 122500 | 2386844100 | 37950 | 37900 | 37950 | 37900 | 25 |
| 433 | 20230728 | 122400 | 2385895650 | 37900 | 37950 | 37950 | 37900 | 553 |
| 434 | 20230728 | 122300 | 2364911700 | 37950 | 37950 | 38000 | 37950 | 19 |
| 435 | 20230728 | 122200 | 2364190450 | 37950 | 37950 | 37950 | 37950 | 107 |
| 436 | 20230728 | 122100 | 2360129800 | 37950 | 37950 | 37950 | 37950 | 28 |
| 437 | 20230728 | 122000 | 2359067200 | 37950 | 37950 | 38000 | 37950 | 54 |
| 438 | 20230728 | 121900 | 2357017650 | 37950 | 37950 | 37950 | 37950 | 40 |
| 439 | 20230728 | 121800 | 2355499650 | 37950 | 37950 | 37950 | 37950 | 25 |
| 440 | 20230728 | 121700 | 2354550900 | 37950 | 38050 | 38050 | 37950 | 730 |
| 441 | 20230728 | 121600 | 2326791150 | 38050 | 38050 | 38100 | 38050 | 62 |
| 442 | 20230728 | 121500 | 2324431850 | 38100 | 38000 | 38100 | 38000 | 620 |
| 443 | 20230728 | 121400 | 2300840150 | 38000 | 37950 | 38000 | 37950 | 368 |
| 444 | 20230728 | 121300 | 2286858200 | 37950 | 37950 | 37950 | 37950 | 83 |
| 445 | 20230728 | 121200 | 2283708350 | 38000 | 37950 | 38000 | 37950 | 49 |
| 446 | 20230728 | 121100 | 2281848550 | 37950 | 37950 | 37950 | 37950 | 33 |
| 447 | 20230728 | 121000 | 2280596200 | 37950 | 37950 | 38000 | 37950 | 79 |
| 448 | 20230728 | 120900 | 2277596650 | 38000 | 37950 | 38000 | 37950 | 87 |
| 449 | 20230728 | 120800 | 2274294800 | 37950 | 37950 | 37950 | 37950 | 16 |
| 450 | 20230728 | 120700 | 2273687600 | 37950 | 38000 | 38000 | 37950 | 337 |
| 451 | 20230728 | 120600 | 2260881950 | 38000 | 38050 | 38050 | 38000 | 60 |
| 452 | 20230728 | 120500 | 2258601200 | 38050 | 38000 | 38050 | 38000 | 22 |
| 453 | 20230728 | 120400 | 2257764900 | 38000 | 38000 | 38000 | 38000 | 49 |
| 454 | 20230728 | 120300 | 2255902900 | 38000 | 37900 | 38000 | 37900 | 2115 |
| 455 | 20230728 | 120200 | 2175614950 | 37950 | 37900 | 37950 | 37900 | 14 |
| 456 | 20230728 | 120100 | 2175084100 | 37900 | 37900 | 37950 | 37900 | 85 |
| 457 | 20230728 | 120000 | 2171862450 | 37900 | 37900 | 37900 | 37900 | 38 |
| 458 | 20230728 | 115900 | 2170422250 | 37900 | 37900 | 37900 | 37900 | 36 |
| 459 | 20230728 | 115800 | 2169057850 | 37900 | 37900 | 37950 | 37900 | 221 |
| 460 | 20230728 | 115700 | 2160681750 | 37900 | 37900 | 37900 | 37900 | 251 |
| 461 | 20230728 | 115600 | 2151168850 | 37900 | 37900 | 37900 | 37900 | 55 |
| 462 | 20230728 | 115500 | 2149084350 | 37900 | 37900 | 37950 | 37900 | 48 |
| 463 | 20230728 | 115400 | 2147264900 | 37900 | 37900 | 37900 | 37900 | 70 |
| 464 | 20230728 | 115300 | 2144611900 | 37900 | 37900 | 37900 | 37900 | 34 |
| 465 | 20230728 | 115200 | 2143323300 | 37900 | 37950 | 37950 | 37900 | 502 |
| 466 | 20230728 | 115100 | 2124273100 | 37950 | 37950 | 38000 | 37950 | 121 |
| 467 | 20230728 | 115000 | 2119680250 | 37950 | 37950 | 37950 | 37950 | 11 |
| 468 | 20230728 | 114900 | 2119262800 | 37950 | 37950 | 37950 | 37950 | 9 |
| 469 | 20230728 | 114800 | 2118921250 | 37950 | 37950 | 38000 | 37950 | 30 |
| 470 | 20230728 | 114700 | 2117782450 | 37950 | 37950 | 37950 | 37950 | 148 |
| 471 | 20230728 | 114600 | 2112165850 | 37950 | 37950 | 38000 | 37950 | 96 |
| 472 | 20230728 | 114500 | 2108519550 | 37950 | 37950 | 37950 | 37950 | 11 |
| 473 | 20230728 | 114400 | 2108102100 | 37950 | 38000 | 38000 | 37950 | 255 |
| 474 | 20230728 | 114300 | 2098414050 | 37950 | 37950 | 37950 | 37950 | 26 |
| 475 | 20230728 | 114200 | 2097427350 | 37950 | 37950 | 37950 | 37950 | 10 |
| 476 | 20230728 | 114100 | 2097047850 | 37950 | 37950 | 37950 | 37950 | 14 |
| 477 | 20230728 | 114000 | 2096516550 | 37950 | 37950 | 38000 | 37950 | 13 |
| 478 | 20230728 | 113900 | 2096022950 | 37950 | 37900 | 38000 | 37900 | 1091 |
| 479 | 20230728 | 113800 | 2054614350 | 37900 | 37900 | 37950 | 37900 | 77 |
| 480 | 20230728 | 113700 | 2051696000 | 37900 | 37950 | 37950 | 37900 | 28 |
| 481 | 20230728 | 113600 | 2050634600 | 37900 | 37900 | 37900 | 37900 | 75 |
| 482 | 20230728 | 113500 | 2047792100 | 37900 | 37900 | 37900 | 37900 | 189 |
| 483 | 20230728 | 113400 | 2040629000 | 37950 | 37900 | 37950 | 37900 | 168 |
| 484 | 20230728 | 113300 | 2034261750 | 37900 | 37900 | 37950 | 37900 | 73 |
| 485 | 20230728 | 113200 | 2031494800 | 37950 | 37900 | 37950 | 37900 | 626 |
| 486 | 20230728 | 113100 | 2007769350 | 37900 | 37900 | 37900 | 37900 | 174 |
| 487 | 20230728 | 113000 | 2001174750 | 37950 | 37900 | 37950 | 37900 | 332 |
| 488 | 20230728 | 112900 | 1988585350 | 37900 | 37900 | 37900 | 37900 | 49 |
| 489 | 20230728 | 112800 | 1986728250 | 37900 | 37900 | 37900 | 37900 | 36 |
| 490 | 20230728 | 112700 | 1985363850 | 37900 | 37900 | 37900 | 37900 | 40 |
| 491 | 20230728 | 112600 | 1983847850 | 37900 | 37900 | 37950 | 37900 | 97 |
| 492 | 20230728 | 112500 | 1980171300 | 37900 | 37900 | 37900 | 37900 | 27 |
| 493 | 20230728 | 112400 | 1979148000 | 37900 | 37900 | 37900 | 37900 | 94 |
| 494 | 20230728 | 112300 | 1975585400 | 37900 | 37950 | 37950 | 37900 | 20 |
| 495 | 20230728 | 112200 | 1974827150 | 37900 | 37900 | 37900 | 37900 | 351 |
| 496 | 20230728 | 112100 | 1961524250 | 37900 | 37900 | 37950 | 37900 | 80 |
| 497 | 20230728 | 112000 | 1958491900 | 37900 | 37900 | 37950 | 37900 | 54 |
| 498 | 20230728 | 111900 | 1956444600 | 37900 | 37900 | 37950 | 37900 | 52 |
| 499 | 20230728 | 111800 | 1954473600 | 37950 | 37900 | 37950 | 37900 | 69 |
| 500 | 20230728 | 111700 | 1951856450 | 37950 | 37900 | 37950 | 37900 | 38 |
| 501 | 20230728 | 111600 | 1950415550 | 37900 | 37950 | 37950 | 37900 | 68 |
| 502 | 20230728 | 111500 | 1947838050 | 37900 | 37900 | 37950 | 37900 | 49 |
| 503 | 20230728 | 111400 | 1945979600 | 37900 | 37900 | 37900 | 37900 | 65 |
| 504 | 20230728 | 111300 | 1943516100 | 37900 | 37900 | 37950 | 37900 | 35 |
| 505 | 20230728 | 111200 | 1942188950 | 37950 | 37900 | 37950 | 37900 | 67 |
| 506 | 20230728 | 111100 | 1939648700 | 37900 | 37900 | 37950 | 37900 | 39 |
| 507 | 20230728 | 111000 | 1938170550 | 37950 | 37900 | 37950 | 37900 | 49 |
| 508 | 20230728 | 110900 | 1936312700 | 37900 | 37900 | 37900 | 37900 | 14 |
| 509 | 20230728 | 110800 | 1935782100 | 37950 | 37950 | 37950 | 37900 | 66 |
| 510 | 20230728 | 110700 | 1933279300 | 37900 | 37900 | 37950 | 37900 | 220 |
| 511 | 20230728 | 110600 | 1924941250 | 37900 | 37900 | 37950 | 37900 | 34 |
| 512 | 20230728 | 110500 | 1923652600 | 37900 | 37950 | 37950 | 37900 | 11 |
| 513 | 20230728 | 110400 | 1923235500 | 37900 | 37900 | 37900 | 37900 | 37 |
| 514 | 20230728 | 110300 | 1921833200 | 37900 | 37900 | 37900 | 37900 | 8 |
| 515 | 20230728 | 110200 | 1921530000 | 37900 | 37900 | 37900 | 37900 | 18 |
| 516 | 20230728 | 110100 | 1920847800 | 37900 | 37950 | 37950 | 37900 | 454 |
| 517 | 20230728 | 110000 | 1903620950 | 37950 | 37950 | 37950 | 37900 | 98 |
| 518 | 20230728 | 105900 | 1899901950 | 37950 | 37950 | 37950 | 37900 | 400 |
| 519 | 20230728 | 105800 | 1884722000 | 37950 | 38000 | 38000 | 37950 | 7 |
| 520 | 20230728 | 105700 | 1884456150 | 37950 | 37950 | 37950 | 37950 | 148 |
| 521 | 20230728 | 105600 | 1878839550 | 37950 | 37950 | 37950 | 37950 | 96 |
| 522 | 20230728 | 105500 | 1875196350 | 37950 | 37950 | 37950 | 37950 | 166 |
| 523 | 20230728 | 105400 | 1868896650 | 38000 | 37950 | 38000 | 37950 | 261 |
| 524 | 20230728 | 105300 | 1858991600 | 37900 | 37950 | 37950 | 37900 | 54 |
| 525 | 20230728 | 105200 | 1856942950 | 37950 | 37900 | 37950 | 37900 | 195 |
| 526 | 20230728 | 105100 | 1849542750 | 37950 | 38000 | 38000 | 37950 | 281 |
| 527 | 20230728 | 105000 | 1838878550 | 37950 | 37950 | 38000 | 37950 | 356 |
| 528 | 20230728 | 104900 | 1825368300 | 37950 | 37950 | 37950 | 37950 | 4 |
| 529 | 20230728 | 104800 | 1825216500 | 37950 | 37950 | 37950 | 37950 | 10 |
| 530 | 20230728 | 104700 | 1824837000 | 38000 | 38050 | 38050 | 38000 | 413 |
| 531 | 20230728 | 104600 | 1809125600 | 38050 | 37950 | 38100 | 37950 | 672 |
| 532 | 20230728 | 104500 | 1783556800 | 38050 | 37950 | 38050 | 37950 | 541 |
| 533 | 20230728 | 104400 | 1763000050 | 37950 | 37950 | 37950 | 37900 | 522 |
| 534 | 20230728 | 104300 | 1743190750 | 37900 | 37900 | 37950 | 37900 | 47 |
| 535 | 20230728 | 104200 | 1741408950 | 37900 | 37900 | 37900 | 37900 | 16 |
| 536 | 20230728 | 104100 | 1740802550 | 37900 | 37900 | 37900 | 37900 | 20 |
| 537 | 20230728 | 104000 | 1740044550 | 37950 | 37950 | 37950 | 37900 | 25 |
| 538 | 20230728 | 103900 | 1739095950 | 37950 | 37900 | 37950 | 37900 | 453 |
| 539 | 20230728 | 103800 | 1721905150 | 37950 | 37900 | 37950 | 37900 | 7 |
| 540 | 20230728 | 103700 | 1721639800 | 37900 | 37900 | 37900 | 37900 | 26 |
| 541 | 20230728 | 103600 | 1720654400 | 37950 | 37900 | 37950 | 37900 | 38 |
| 542 | 20230728 | 103500 | 1719213300 | 37900 | 37900 | 37900 | 37900 | 25 |
| 543 | 20230728 | 103400 | 1718265800 | 37900 | 37950 | 38000 | 37900 | 980 |
| 544 | 20230728 | 103300 | 1681074200 | 37950 | 37950 | 38000 | 37950 | 114 |
| 545 | 20230728 | 103200 | 1676747700 | 37950 | 37950 | 38000 | 37950 | 45 |
| 546 | 20230728 | 103100 | 1675039900 | 37950 | 37950 | 37950 | 37950 | 14 |
| 547 | 20230728 | 103000 | 1674508600 | 38000 | 38000 | 38000 | 37950 | 26 |
| 548 | 20230728 | 102900 | 1673521100 | 38000 | 38000 | 38000 | 37950 | 22 |
| 549 | 20230728 | 102800 | 1672685250 | 38000 | 38000 | 38000 | 38000 | 23 |
| 550 | 20230728 | 102700 | 1671811250 | 37950 | 37950 | 37950 | 37950 | 4 |
| 551 | 20230728 | 102600 | 1671659450 | 38000 | 38000 | 38000 | 37950 | 16 |
| 552 | 20230728 | 102500 | 1671051950 | 37950 | 37950 | 38000 | 37950 | 421 |
| 553 | 20230728 | 102400 | 1655074900 | 37950 | 37750 | 37950 | 37750 | 2473 |
| 554 | 20230728 | 102300 | 1561506900 | 37800 | 37750 | 37800 | 37750 | 5 |
| 555 | 20230728 | 102200 | 1561318100 | 37800 | 37750 | 37800 | 37750 | 9 |
| 556 | 20230728 | 102100 | 1560978050 | 37750 | 37800 | 37800 | 37750 | 9 |
| 557 | 20230728 | 102000 | 1560638250 | 37750 | 37700 | 37800 | 37700 | 913 |
| 558 | 20230728 | 101900 | 1526204250 | 37700 | 37700 | 37700 | 37650 | 9 |
| 559 | 20230728 | 101800 | 1525865100 | 37700 | 37700 | 37700 | 37700 | 0 |
| 560 | 20230728 | 101700 | 1525865100 | 37700 | 37650 | 37700 | 37650 | 183 |
| 561 | 20230728 | 101600 | 1518968350 | 37700 | 37650 | 37700 | 37650 | 1549 |
| 562 | 20230728 | 101500 | 1460646700 | 37600 | 37650 | 37650 | 37600 | 50 |
| 563 | 20230728 | 101400 | 1458766500 | 37650 | 37600 | 37650 | 37600 | 295 |
| 564 | 20230728 | 101300 | 1447674450 | 37600 | 37600 | 37600 | 37600 | 1 |
| 565 | 20230728 | 101200 | 1447636850 | 37600 | 37600 | 37600 | 37550 | 206 |
| 566 | 20230728 | 101100 | 1439898450 | 37600 | 37500 | 37600 | 37500 | 1012 |
| 567 | 20230728 | 101000 | 1401900550 | 37550 | 37500 | 37550 | 37500 | 86 |
| 568 | 20230728 | 100900 | 1398675450 | 37500 | 37550 | 37550 | 37500 | 22 |
| 569 | 20230728 | 100800 | 1397850200 | 37500 | 37500 | 37550 | 37500 | 31 |
| 570 | 20230728 | 100700 | 1396687500 | 37500 | 37550 | 37550 | 37500 | 371 |
| 571 | 20230728 | 100600 | 1382756800 | 37550 | 37600 | 37600 | 37550 | 2009 |
| 572 | 20230728 | 100500 | 1307301450 | 37600 | 37600 | 37600 | 37600 | 23 |
| 573 | 20230728 | 100400 | 1306436650 | 37650 | 37650 | 37650 | 37650 | 6 |
| 574 | 20230728 | 100300 | 1306210750 | 37600 | 37650 | 37650 | 37600 | 25 |
| 575 | 20230728 | 100200 | 1305270700 | 37600 | 37650 | 37650 | 37600 | 6 |
| 576 | 20230728 | 100100 | 1305044850 | 37650 | 37650 | 37650 | 37650 | 8 |
| 577 | 20230728 | 100000 | 1304743650 | 37600 | 37600 | 37650 | 37600 | 375 |
| 578 | 20230728 | 095900 | 1290643600 | 37600 | 37600 | 37650 | 37600 | 293 |
| 579 | 20230728 | 095800 | 1279626750 | 37600 | 37700 | 37700 | 37600 | 7 |
| 580 | 20230728 | 095700 | 1279363450 | 37700 | 37650 | 37700 | 37600 | 33 |
| 581 | 20230728 | 095600 | 1278120700 | 37650 | 37700 | 37700 | 37650 | 25 |
| 582 | 20230728 | 095500 | 1277179400 | 37650 | 37600 | 37700 | 37600 | 42 |
| 583 | 20230728 | 095400 | 1275598800 | 37700 | 37700 | 37700 | 37600 | 12 |
| 584 | 20230728 | 095300 | 1275147100 | 37550 | 37700 | 37700 | 37550 | 166 |
| 585 | 20230728 | 095200 | 1268905100 | 37700 | 37750 | 37750 | 37550 | 1506 |
| 586 | 20230728 | 095100 | 1212164650 | 37750 | 37750 | 37750 | 37750 | 4 |
| 587 | 20230728 | 095000 | 1212013650 | 37750 | 37750 | 37750 | 37750 | 5 |
| 588 | 20230728 | 094900 | 1211824900 | 37750 | 37650 | 37750 | 37650 | 147 |
| 589 | 20230728 | 094800 | 1206289750 | 37750 | 37750 | 37750 | 37750 | 11 |
| 590 | 20230728 | 094700 | 1205874500 | 37750 | 37550 | 37750 | 37550 | 837 |
| 591 | 20230728 | 094600 | 1174382900 | 37600 | 37600 | 37600 | 37600 | 35 |
| 592 | 20230728 | 094500 | 1173066900 | 37600 | 37600 | 37650 | 37600 | 363 |
| 593 | 20230728 | 094400 | 1159417650 | 37650 | 37600 | 37650 | 37600 | 2 |
| 594 | 20230728 | 094300 | 1159342400 | 37650 | 37600 | 37650 | 37600 | 375 |
| 595 | 20230728 | 094200 | 1145241900 | 37600 | 37600 | 37600 | 37600 | 123 |
| 596 | 20230728 | 094100 | 1140617100 | 37550 | 37650 | 37650 | 37550 | 1670 |
| 597 | 20230728 | 094000 | 1077827600 | 37700 | 37700 | 37750 | 37650 | 471 |
| 598 | 20230728 | 093900 | 1060071100 | 37750 | 37700 | 37750 | 37700 | 8 |
| 599 | 20230728 | 093800 | 1059769200 | 37750 | 37750 | 37750 | 37750 | 1 |
| 600 | 20230728 | 093700 | 1059731450 | 37700 | 37650 | 37750 | 37650 | 152 |
| 601 | 20230728 | 093600 | 1054002400 | 37650 | 37650 | 37700 | 37650 | 363 |
| 602 | 20230728 | 093500 | 1040323000 | 37700 | 37650 | 37700 | 37650 | 1602 |
| 603 | 20230728 | 093400 | 980006150 | 37650 | 37600 | 37650 | 37550 | 863 |
| 604 | 20230728 | 093300 | 947559800 | 37600 | 37550 | 37650 | 37550 | 1366 |
| 605 | 20230728 | 093200 | 896232050 | 37550 | 37450 | 37550 | 37450 | 412 |
| 606 | 20230728 | 093100 | 880781800 | 37450 | 37500 | 37500 | 37450 | 1228 |
| 607 | 20230728 | 093000 | 834776200 | 37450 | 37500 | 37500 | 37450 | 371 |
| 608 | 20230728 | 092900 | 820871550 | 37450 | 37600 | 37650 | 37450 | 2834 |
| 609 | 20230728 | 092800 | 714495300 | 37600 | 37650 | 37650 | 37600 | 73 |
| 610 | 20230728 | 092700 | 711750450 | 37600 | 37600 | 37650 | 37600 | 48 |
| 611 | 20230728 | 092600 | 709945600 | 37600 | 37600 | 37650 | 37600 | 61 |
| 612 | 20230728 | 092500 | 707651800 | 37600 | 37600 | 37650 | 37600 | 356 |
| 613 | 20230728 | 092400 | 694265950 | 37600 | 37550 | 37600 | 37550 | 2282 |
| 614 | 20230728 | 092300 | 608467900 | 37600 | 37550 | 37600 | 37550 | 14 |
| 615 | 20230728 | 092200 | 607941900 | 37600 | 37600 | 37600 | 37550 | 11 |
| 616 | 20230728 | 092100 | 607528600 | 37550 | 37550 | 37600 | 37550 | 25 |
| 617 | 20230728 | 092000 | 606589500 | 37550 | 37600 | 37600 | 37550 | 340 |
| 618 | 20230728 | 091900 | 593805600 | 37600 | 37600 | 37600 | 37550 | 31 |
| 619 | 20230728 | 091800 | 592641050 | 37550 | 37550 | 37600 | 37550 | 276 |
| 620 | 20230728 | 091700 | 582277150 | 37550 | 37500 | 37600 | 37500 | 1382 |
| 621 | 20230728 | 091600 | 530388950 | 37500 | 37700 | 37700 | 37400 | 6570 |
| 622 | 20230728 | 091500 | 283442300 | 37650 | 37700 | 37700 | 37650 | 86 |
| 623 | 20230728 | 091400 | 280204100 | 37700 | 37700 | 37750 | 37700 | 121 |
| 624 | 20230728 | 091300 | 275641700 | 37700 | 37750 | 37750 | 37700 | 44 |
| 625 | 20230728 | 091200 | 273982800 | 37700 | 37700 | 37700 | 37650 | 634 |
| 626 | 20230728 | 091100 | 250083300 | 37700 | 37650 | 37700 | 37650 | 25 |
| 627 | 20230728 | 091000 | 249141550 | 37650 | 37650 | 37700 | 37650 | 137 |
| 628 | 20230728 | 090900 | 243978500 | 37650 | 37650 | 37650 | 37650 | 29 |
| 629 | 20230728 | 090800 | 242886650 | 37700 | 37700 | 37700 | 37650 | 253 |
| 630 | 20230728 | 090700 | 233348750 | 37650 | 37750 | 37750 | 37650 | 830 |
| 631 | 20230728 | 090600 | 202054500 | 37750 | 37850 | 37850 | 37700 | 674 |
| 632 | 20230728 | 090500 | 176630800 | 37700 | 37850 | 37850 | 37700 | 1467 |
| 633 | 20230728 | 090400 | 121267900 | 37750 | 37850 | 38150 | 37750 | 1009 |
| 634 | 20230728 | 090300 | 83122000 | 37850 | 37800 | 37850 | 37800 | 563 |
| 635 | 20230728 | 090200 | 61836050 | 37800 | 37800 | 37800 | 37800 | 26 |
| 636 | 20230728 | 090100 | 60853250 | 37750 | 37800 | 37800 | 37750 | 482 |
| 637 | 20230728 | 090000 | 42654550 | 37700 | 37750 | 37750 | 37700 | 1130 |