33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 3 | 20230728 | 190100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 4 | 20230728 | 190000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 5 | 20230728 | 185900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 6 | 20230728 | 185800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 7 | 20230728 | 185700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 8 | 20230728 | 185600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 9 | 20230728 | 185500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 10 | 20230728 | 185400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 11 | 20230728 | 185300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 12 | 20230728 | 185200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 13 | 20230728 | 185100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 14 | 20230728 | 185000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 15 | 20230728 | 184900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 16 | 20230728 | 184800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 17 | 20230728 | 184700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 18 | 20230728 | 184600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 19 | 20230728 | 184500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 20 | 20230728 | 184400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 21 | 20230728 | 184300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 22 | 20230728 | 184200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 23 | 20230728 | 184100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 24 | 20230728 | 184000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 25 | 20230728 | 183900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 26 | 20230728 | 183800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 27 | 20230728 | 183700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 28 | 20230728 | 183600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 29 | 20230728 | 183500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 30 | 20230728 | 183400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 31 | 20230728 | 183300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 32 | 20230728 | 183200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 33 | 20230728 | 183100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 34 | 20230728 | 183000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 35 | 20230728 | 182900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 36 | 20230728 | 182800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 37 | 20230728 | 182700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 38 | 20230728 | 182600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 39 | 20230728 | 182500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 40 | 20230728 | 182400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 41 | 20230728 | 182300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 42 | 20230728 | 182200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 43 | 20230728 | 182100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 44 | 20230728 | 182000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 45 | 20230728 | 181900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 46 | 20230728 | 181800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 47 | 20230728 | 181700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 48 | 20230728 | 181600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 49 | 20230728 | 181500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 50 | 20230728 | 181400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 51 | 20230728 | 181300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 52 | 20230728 | 181200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 53 | 20230728 | 181100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 54 | 20230728 | 181000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 55 | 20230728 | 180900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 56 | 20230728 | 180800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 57 | 20230728 | 180700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 58 | 20230728 | 180600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 59 | 20230728 | 180500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 60 | 20230728 | 180400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 61 | 20230728 | 180300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 62 | 20230728 | 180200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 63 | 20230728 | 180100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 64 | 20230728 | 180000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 65 | 20230728 | 175900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 66 | 20230728 | 175800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 67 | 20230728 | 175700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 68 | 20230728 | 175600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 69 | 20230728 | 175500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 70 | 20230728 | 175400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 71 | 20230728 | 175300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 72 | 20230728 | 175200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 73 | 20230728 | 175100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 74 | 20230728 | 175000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 75 | 20230728 | 174900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 76 | 20230728 | 174800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 77 | 20230728 | 174700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 78 | 20230728 | 174600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 79 | 20230728 | 174500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 80 | 20230728 | 174400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 81 | 20230728 | 174300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 82 | 20230728 | 174200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 83 | 20230728 | 174100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 84 | 20230728 | 174000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 85 | 20230728 | 173900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 86 | 20230728 | 173800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 87 | 20230728 | 173700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 88 | 20230728 | 173600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 89 | 20230728 | 173500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 90 | 20230728 | 173400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 91 | 20230728 | 173300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 92 | 20230728 | 173200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 93 | 20230728 | 173100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 94 | 20230728 | 173000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 95 | 20230728 | 172900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 96 | 20230728 | 172800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 97 | 20230728 | 172700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 98 | 20230728 | 172600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 99 | 20230728 | 172500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 100 | 20230728 | 172400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 101 | 20230728 | 172300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 102 | 20230728 | 172200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 103 | 20230728 | 172100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 104 | 20230728 | 172000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 105 | 20230728 | 171900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 106 | 20230728 | 171800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 107 | 20230728 | 171700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 108 | 20230728 | 171600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 109 | 20230728 | 171500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 110 | 20230728 | 171400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 111 | 20230728 | 171300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 112 | 20230728 | 171200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 113 | 20230728 | 171100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 114 | 20230728 | 171000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 115 | 20230728 | 170900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 116 | 20230728 | 170800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 117 | 20230728 | 170700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 118 | 20230728 | 170600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 119 | 20230728 | 170500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 120 | 20230728 | 170400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 121 | 20230728 | 170300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 122 | 20230728 | 170200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 123 | 20230728 | 170100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 124 | 20230728 | 170000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 125 | 20230728 | 165900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 126 | 20230728 | 165800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 127 | 20230728 | 165700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 128 | 20230728 | 165600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 129 | 20230728 | 165500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 130 | 20230728 | 165400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 131 | 20230728 | 165300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 132 | 20230728 | 165200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 133 | 20230728 | 165100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 134 | 20230728 | 165000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 135 | 20230728 | 164900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 136 | 20230728 | 164800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 137 | 20230728 | 164700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 138 | 20230728 | 164600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 139 | 20230728 | 164500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 140 | 20230728 | 164400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 141 | 20230728 | 164300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 142 | 20230728 | 164200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 143 | 20230728 | 164100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 144 | 20230728 | 164000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 145 | 20230728 | 163900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 146 | 20230728 | 163800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 147 | 20230728 | 163700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 148 | 20230728 | 163600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 149 | 20230728 | 163500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 150 | 20230728 | 163400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 151 | 20230728 | 163300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 152 | 20230728 | 163200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 153 | 20230728 | 163100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 154 | 20230728 | 163000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 155 | 20230728 | 162900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 156 | 20230728 | 162800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 157 | 20230728 | 162700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 158 | 20230728 | 162600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 159 | 20230728 | 162500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 160 | 20230728 | 162400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 161 | 20230728 | 162300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 162 | 20230728 | 162200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 163 | 20230728 | 162100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 164 | 20230728 | 162000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 165 | 20230728 | 161900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 166 | 20230728 | 161800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 167 | 20230728 | 161700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 168 | 20230728 | 161600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 169 | 20230728 | 161500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 170 | 20230728 | 161400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 171 | 20230728 | 161300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 172 | 20230728 | 161200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 173 | 20230728 | 161100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 174 | 20230728 | 161000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 175 | 20230728 | 160900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 176 | 20230728 | 160800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 177 | 20230728 | 160700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 178 | 20230728 | 160600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 179 | 20230728 | 160500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 180 | 20230728 | 160400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 181 | 20230728 | 160300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 182 | 20230728 | 160200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 183 | 20230728 | 160100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 184 | 20230728 | 160000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 185 | 20230728 | 155900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 186 | 20230728 | 155800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 187 | 20230728 | 155700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 188 | 20230728 | 155600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 189 | 20230728 | 155500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 190 | 20230728 | 155400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 191 | 20230728 | 155300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 192 | 20230728 | 155200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 193 | 20230728 | 155100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 194 | 20230728 | 155000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 195 | 20230728 | 154900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 196 | 20230728 | 154800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 197 | 20230728 | 154700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 198 | 20230728 | 154600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 199 | 20230728 | 154500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 200 | 20230728 | 154400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 201 | 20230728 | 154300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 202 | 20230728 | 154200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 203 | 20230728 | 154100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 204 | 20230728 | 154000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 205 | 20230728 | 153900 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 206 | 20230728 | 153800 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 207 | 20230728 | 153700 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 208 | 20230728 | 153600 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 209 | 20230728 | 153500 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 210 | 20230728 | 153400 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 211 | 20230728 | 153300 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 212 | 20230728 | 153200 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 213 | 20230728 | 153100 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 0 |
| 214 | 20230728 | 153000 | 14376590600 | 28900 | 28900 | 28900 | 28900 | 6361 |
| 215 | 20230728 | 152900 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20230728 | 152800 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20230728 | 152700 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20230728 | 152600 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20230728 | 152500 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20230728 | 152400 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20230728 | 152300 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20230728 | 152200 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20230728 | 152100 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20230728 | 152000 | 14192757700 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20230728 | 151900 | 14192757700 | 28800 | 28600 | 28850 | 28500 | 4339 |
| 226 | 20230728 | 151800 | 14068258950 | 28600 | 28000 | 28600 | 28000 | 6477 |
| 227 | 20230728 | 151700 | 13884395600 | 28150 | 28150 | 28150 | 28000 | 176 |
| 228 | 20230728 | 151600 | 13879464450 | 28150 | 28200 | 28200 | 28150 | 799 |
| 229 | 20230728 | 151500 | 13856934750 | 28200 | 28050 | 28200 | 27900 | 2495 |
| 230 | 20230728 | 151400 | 13786818150 | 28050 | 28000 | 28100 | 28000 | 964 |
| 231 | 20230728 | 151300 | 13759780300 | 28000 | 27850 | 28000 | 27800 | 2184 |
| 232 | 20230728 | 151200 | 13698743700 | 27850 | 27900 | 28050 | 27800 | 2351 |
| 233 | 20230728 | 151100 | 13633017650 | 27800 | 27700 | 27800 | 27700 | 350 |
| 234 | 20230728 | 151000 | 13623291050 | 27650 | 27850 | 27850 | 27650 | 803 |
| 235 | 20230728 | 150900 | 13601027500 | 27800 | 27650 | 27800 | 27650 | 1060 |
| 236 | 20230728 | 150800 | 13571590000 | 27650 | 27550 | 27800 | 27550 | 1471 |
| 237 | 20230728 | 150700 | 13530901000 | 27500 | 27500 | 27500 | 27500 | 118 |
| 238 | 20230728 | 150600 | 13527656000 | 27500 | 27450 | 27500 | 27400 | 922 |
| 239 | 20230728 | 150500 | 13502331350 | 27450 | 27450 | 27450 | 27350 | 355 |
| 240 | 20230728 | 150400 | 13492592500 | 27400 | 27250 | 27400 | 27250 | 236 |
| 241 | 20230728 | 150300 | 13486131500 | 27350 | 27300 | 27350 | 27250 | 785 |
| 242 | 20230728 | 150200 | 13464700850 | 27300 | 27250 | 27300 | 27250 | 420 |
| 243 | 20230728 | 150100 | 13453239850 | 27250 | 27300 | 27300 | 27250 | 2109 |
| 244 | 20230728 | 150000 | 13395769350 | 27300 | 27300 | 27300 | 27300 | 274 |
| 245 | 20230728 | 145900 | 13388289150 | 27300 | 27250 | 27300 | 27200 | 1481 |
| 246 | 20230728 | 145800 | 13347943700 | 27250 | 27350 | 27350 | 27250 | 407 |
| 247 | 20230728 | 145700 | 13336850750 | 27350 | 27150 | 27350 | 27150 | 258 |
| 248 | 20230728 | 145600 | 13329805050 | 27150 | 27250 | 27250 | 27150 | 208 |
| 249 | 20230728 | 145500 | 13324137850 | 27250 | 27200 | 27250 | 27100 | 175 |
| 250 | 20230728 | 145400 | 13319380700 | 27100 | 27250 | 27250 | 27100 | 773 |
| 251 | 20230728 | 145300 | 13298421800 | 27300 | 27300 | 27300 | 27250 | 172 |
| 252 | 20230728 | 145200 | 13293730700 | 27300 | 27250 | 27300 | 27100 | 368 |
| 253 | 20230728 | 145100 | 13283687900 | 27250 | 27250 | 27250 | 27200 | 1383 |
| 254 | 20230728 | 145000 | 13246021150 | 27250 | 27150 | 27250 | 27100 | 103 |
| 255 | 20230728 | 144900 | 13243229600 | 27150 | 27100 | 27150 | 27100 | 538 |
| 256 | 20230728 | 144800 | 13228642350 | 26950 | 26950 | 26950 | 26950 | 475 |
| 257 | 20230728 | 144700 | 13215841100 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20230728 | 144600 | 13215841100 | 26950 | 27100 | 27100 | 26950 | 1183 |
| 259 | 20230728 | 144500 | 13183865300 | 27150 | 27000 | 27150 | 27000 | 339 |
| 260 | 20230728 | 144400 | 13174685450 | 26950 | 27100 | 27100 | 26900 | 1104 |
| 261 | 20230728 | 144300 | 13144895700 | 27100 | 27300 | 27300 | 27100 | 596 |
| 262 | 20230728 | 144200 | 13128739500 | 27300 | 27300 | 27300 | 27150 | 432 |
| 263 | 20230728 | 144100 | 13116998250 | 27300 | 27300 | 27300 | 27300 | 156 |
| 264 | 20230728 | 144000 | 13112739450 | 27300 | 27300 | 27350 | 27200 | 554 |
| 265 | 20230728 | 143900 | 13097647400 | 27300 | 27250 | 27300 | 27250 | 63 |
| 266 | 20230728 | 143800 | 13095930550 | 27200 | 27200 | 27200 | 27200 | 100 |
| 267 | 20230728 | 143700 | 13093210550 | 27250 | 27200 | 27250 | 27100 | 1265 |
| 268 | 20230728 | 143600 | 13058882800 | 27250 | 27100 | 27250 | 27100 | 1139 |
| 269 | 20230728 | 143500 | 13027931550 | 27100 | 27050 | 27150 | 27050 | 659 |
| 270 | 20230728 | 143400 | 13010072650 | 27050 | 26950 | 27050 | 26950 | 767 |
| 271 | 20230728 | 143300 | 12989338850 | 26850 | 26800 | 26950 | 26800 | 686 |
| 272 | 20230728 | 143200 | 12970894150 | 26850 | 26900 | 26900 | 26850 | 97 |
| 273 | 20230728 | 143100 | 12968287150 | 26850 | 26800 | 26850 | 26800 | 127 |
| 274 | 20230728 | 143000 | 12964882500 | 26750 | 26750 | 26750 | 26750 | 1 |
| 275 | 20230728 | 142900 | 12964855750 | 26750 | 26800 | 26800 | 26750 | 154 |
| 276 | 20230728 | 142800 | 12960730550 | 26850 | 26850 | 26850 | 26850 | 329 |
| 277 | 20230728 | 142700 | 12951896900 | 26850 | 26900 | 26900 | 26800 | 558 |
| 278 | 20230728 | 142600 | 12936916050 | 26900 | 26900 | 26950 | 26900 | 151 |
| 279 | 20230728 | 142500 | 12932853900 | 26900 | 26900 | 26900 | 26900 | 47 |
| 280 | 20230728 | 142400 | 12931589600 | 26950 | 26850 | 26950 | 26850 | 18 |
| 281 | 20230728 | 142300 | 12931106100 | 26800 | 26750 | 26800 | 26700 | 864 |
| 282 | 20230728 | 142200 | 12907990500 | 26800 | 26800 | 26800 | 26800 | 11 |
| 283 | 20230728 | 142100 | 12907695700 | 26800 | 26600 | 26850 | 26600 | 496 |
| 284 | 20230728 | 142000 | 12894455150 | 26650 | 26850 | 26900 | 26450 | 1616 |
| 285 | 20230728 | 141900 | 12851533750 | 26900 | 26800 | 26900 | 26650 | 1713 |
| 286 | 20230728 | 141800 | 12805728100 | 26850 | 26800 | 26850 | 26800 | 123 |
| 287 | 20230728 | 141700 | 12802429800 | 26800 | 26600 | 26900 | 26600 | 1327 |
| 288 | 20230728 | 141600 | 12766916100 | 26600 | 26600 | 26650 | 26600 | 1104 |
| 289 | 20230728 | 141500 | 12737505150 | 26650 | 26650 | 26650 | 26450 | 53 |
| 290 | 20230728 | 141400 | 12736096350 | 26450 | 26650 | 26650 | 26450 | 2700 |
| 291 | 20230728 | 141300 | 12664254350 | 26550 | 26700 | 26700 | 26550 | 1175 |
| 292 | 20230728 | 141200 | 12633015500 | 26700 | 26700 | 26700 | 26700 | 150 |
| 293 | 20230728 | 141100 | 12629010500 | 26600 | 26500 | 26600 | 26500 | 1879 |
| 294 | 20230728 | 141000 | 12579215650 | 26550 | 26950 | 27000 | 26400 | 3144 |
| 295 | 20230728 | 140900 | 12495534550 | 26950 | 26800 | 27000 | 26800 | 483 |
| 296 | 20230728 | 140800 | 12482528550 | 26800 | 26800 | 26950 | 26750 | 321 |
| 297 | 20230728 | 140700 | 12473930600 | 26950 | 26800 | 26950 | 26800 | 1861 |
| 298 | 20230728 | 140600 | 12424043450 | 26950 | 26900 | 26950 | 26850 | 1227 |
| 299 | 20230728 | 140500 | 12391089550 | 27000 | 26900 | 27000 | 26850 | 423 |
| 300 | 20230728 | 140400 | 12379710450 | 26900 | 27050 | 27100 | 26800 | 3439 |
| 301 | 20230728 | 140300 | 12286881500 | 27100 | 27200 | 27250 | 27000 | 738 |
| 302 | 20230728 | 140200 | 12266841550 | 27000 | 26800 | 27300 | 26750 | 1923 |
| 303 | 20230728 | 140100 | 12214783500 | 26850 | 26850 | 26850 | 26600 | 1964 |
| 304 | 20230728 | 140000 | 12162208600 | 26850 | 26850 | 26900 | 26800 | 2071 |
| 305 | 20230728 | 135900 | 12106676350 | 26850 | 27250 | 27300 | 26800 | 8179 |
| 306 | 20230728 | 135800 | 11885769200 | 27350 | 27350 | 27350 | 27250 | 186 |
| 307 | 20230728 | 135700 | 11880695400 | 27350 | 27250 | 27350 | 27200 | 302 |
| 308 | 20230728 | 135600 | 11872459900 | 27400 | 27450 | 27450 | 27300 | 1415 |
| 309 | 20230728 | 135500 | 11833728700 | 27350 | 27400 | 27450 | 27350 | 278 |
| 310 | 20230728 | 135400 | 11826112900 | 27450 | 27400 | 27450 | 27400 | 238 |
| 311 | 20230728 | 135300 | 11819580350 | 27400 | 27400 | 27450 | 27400 | 193 |
| 312 | 20230728 | 135200 | 11814292050 | 27450 | 27500 | 27500 | 27400 | 162 |
| 313 | 20230728 | 135100 | 11809840000 | 27500 | 27550 | 27600 | 27450 | 2045 |
| 314 | 20230728 | 135000 | 11753600800 | 27600 | 27550 | 27600 | 27550 | 300 |
| 315 | 20230728 | 134900 | 11745334750 | 27500 | 27550 | 27600 | 27350 | 3333 |
| 316 | 20230728 | 134800 | 11653749650 | 27500 | 27350 | 27500 | 27350 | 179 |
| 317 | 20230728 | 134700 | 11648838200 | 27350 | 27350 | 27350 | 27350 | 338 |
| 318 | 20230728 | 134600 | 11639593900 | 27300 | 27500 | 27500 | 27300 | 3260 |
| 319 | 20230728 | 134500 | 11550253400 | 27600 | 27600 | 27600 | 27550 | 671 |
| 320 | 20230728 | 134400 | 11531734950 | 27600 | 27650 | 27700 | 27550 | 1680 |
| 321 | 20230728 | 134300 | 11485413150 | 27700 | 27600 | 27700 | 27600 | 215 |
| 322 | 20230728 | 134200 | 11479476850 | 27600 | 27600 | 27700 | 27600 | 371 |
| 323 | 20230728 | 134100 | 11469236550 | 27600 | 27550 | 27600 | 27550 | 288 |
| 324 | 20230728 | 134000 | 11461291750 | 27600 | 27600 | 27600 | 27550 | 176 |
| 325 | 20230728 | 133900 | 11456436650 | 27600 | 27650 | 27650 | 27600 | 1394 |
| 326 | 20230728 | 133800 | 11417927350 | 27700 | 27700 | 27700 | 27700 | 22 |
| 327 | 20230728 | 133700 | 11417317950 | 27700 | 27700 | 27700 | 27700 | 1145 |
| 328 | 20230728 | 133600 | 11385601450 | 27700 | 27700 | 27700 | 27700 | 39 |
| 329 | 20230728 | 133500 | 11384521150 | 27700 | 27750 | 27750 | 27700 | 36 |
| 330 | 20230728 | 133400 | 11383523650 | 27700 | 27700 | 27700 | 27700 | 240 |
| 331 | 20230728 | 133300 | 11376875650 | 27700 | 27700 | 27700 | 27700 | 15 |
| 332 | 20230728 | 133200 | 11376460150 | 27800 | 27700 | 27800 | 27700 | 184 |
| 333 | 20230728 | 133100 | 11371355050 | 27700 | 27700 | 27700 | 27700 | 74 |
| 334 | 20230728 | 133000 | 11369305250 | 27700 | 27800 | 27800 | 27700 | 399 |
| 335 | 20230728 | 132900 | 11358220200 | 27800 | 27800 | 27800 | 27750 | 467 |
| 336 | 20230728 | 132800 | 11345237950 | 27800 | 27750 | 27850 | 27750 | 439 |
| 337 | 20230728 | 132700 | 11333022050 | 27700 | 27800 | 27800 | 27700 | 1368 |
| 338 | 20230728 | 132600 | 11295094400 | 27800 | 27800 | 27800 | 27750 | 586 |
| 339 | 20230728 | 132500 | 11278814350 | 27800 | 27750 | 27800 | 27700 | 686 |
| 340 | 20230728 | 132400 | 11259782700 | 27800 | 27700 | 27800 | 27700 | 30 |
| 341 | 20230728 | 132300 | 11258950200 | 27700 | 27550 | 27750 | 27550 | 1527 |
| 342 | 20230728 | 132200 | 11216698600 | 27650 | 27600 | 27650 | 27500 | 1553 |
| 343 | 20230728 | 132100 | 11173917250 | 27550 | 27750 | 27800 | 27550 | 3190 |
| 344 | 20230728 | 132000 | 11085747700 | 27800 | 27850 | 27900 | 27800 | 1326 |
| 345 | 20230728 | 131900 | 11048849700 | 27900 | 27950 | 27950 | 27900 | 1311 |
| 346 | 20230728 | 131800 | 11012257850 | 28000 | 28000 | 28000 | 27950 | 253 |
| 347 | 20230728 | 131700 | 11005175750 | 28000 | 27950 | 28000 | 27950 | 51 |
| 348 | 20230728 | 131600 | 11003749850 | 27950 | 27900 | 27950 | 27900 | 507 |
| 349 | 20230728 | 131500 | 10989583350 | 27950 | 28100 | 28100 | 27950 | 3167 |
| 350 | 20230728 | 131400 | 10900896450 | 28100 | 28100 | 28200 | 28100 | 488 |
| 351 | 20230728 | 131300 | 10887165750 | 28100 | 28100 | 28100 | 28100 | 424 |
| 352 | 20230728 | 131200 | 10875251350 | 28100 | 28100 | 28100 | 28100 | 52 |
| 353 | 20230728 | 131100 | 10873790150 | 28050 | 28050 | 28050 | 28050 | 98 |
| 354 | 20230728 | 131000 | 10871041250 | 28100 | 28150 | 28150 | 28100 | 392 |
| 355 | 20230728 | 130900 | 10860021700 | 28150 | 28100 | 28200 | 28100 | 1698 |
| 356 | 20230728 | 130800 | 10812252400 | 28050 | 28000 | 28050 | 27950 | 1531 |
| 357 | 20230728 | 130700 | 10769349350 | 28000 | 28000 | 28000 | 27950 | 1050 |
| 358 | 20230728 | 130600 | 10739991700 | 28000 | 28050 | 28050 | 28000 | 816 |
| 359 | 20230728 | 130500 | 10717129100 | 28050 | 28100 | 28150 | 28050 | 1364 |
| 360 | 20230728 | 130400 | 10678823050 | 28150 | 28200 | 28200 | 28150 | 161 |
| 361 | 20230728 | 130300 | 10674287850 | 28200 | 28150 | 28200 | 28150 | 192 |
| 362 | 20230728 | 130200 | 10668882550 | 28150 | 28250 | 28350 | 28150 | 1075 |
| 363 | 20230728 | 130100 | 10638537950 | 28300 | 28100 | 28300 | 28100 | 302 |
| 364 | 20230728 | 130000 | 10630028600 | 28050 | 28050 | 28100 | 28000 | 1163 |
| 365 | 20230728 | 125900 | 10597401850 | 28150 | 28400 | 28400 | 28000 | 5942 |
| 366 | 20230728 | 125800 | 10429931300 | 28400 | 28450 | 28450 | 28400 | 375 |
| 367 | 20230728 | 125700 | 10419278650 | 28500 | 28500 | 28500 | 28500 | 62 |
| 368 | 20230728 | 125600 | 10417511650 | 28500 | 28550 | 28550 | 28500 | 22 |
| 369 | 20230728 | 125500 | 10416884350 | 28550 | 28500 | 28550 | 28400 | 1735 |
| 370 | 20230728 | 125400 | 10367541700 | 28450 | 28450 | 28450 | 28450 | 10 |
| 371 | 20230728 | 125300 | 10367257200 | 28400 | 28400 | 28400 | 28400 | 46 |
| 372 | 20230728 | 125200 | 10365950800 | 28400 | 28400 | 28500 | 28400 | 1082 |
| 373 | 20230728 | 125100 | 10335203800 | 28400 | 28500 | 28500 | 28400 | 163 |
| 374 | 20230728 | 125000 | 10330558400 | 28400 | 28550 | 28550 | 28400 | 750 |
| 375 | 20230728 | 124900 | 10309249400 | 28400 | 28450 | 28450 | 28400 | 532 |
| 376 | 20230728 | 124800 | 10294120650 | 28450 | 28450 | 28450 | 28400 | 557 |
| 377 | 20230728 | 124700 | 10278276200 | 28450 | 28400 | 28450 | 28400 | 21 |
| 378 | 20230728 | 124600 | 10277679300 | 28500 | 28400 | 28500 | 28400 | 452 |
| 379 | 20230728 | 124500 | 10264820400 | 28400 | 28600 | 28650 | 28400 | 3357 |
| 380 | 20230728 | 124400 | 10169238250 | 28550 | 28650 | 28650 | 28550 | 1477 |
| 381 | 20230728 | 124300 | 10126953450 | 28650 | 28800 | 28900 | 28650 | 952 |
| 382 | 20230728 | 124200 | 10099618000 | 28800 | 28900 | 28900 | 28750 | 2811 |
| 383 | 20230728 | 124100 | 10018672550 | 28900 | 28850 | 28900 | 28850 | 272 |
| 384 | 20230728 | 124000 | 10010824300 | 28900 | 28850 | 28900 | 28850 | 142 |
| 385 | 20230728 | 123900 | 10006725500 | 28850 | 28900 | 28900 | 28850 | 478 |
| 386 | 20230728 | 123800 | 9992919500 | 28900 | 28900 | 28900 | 28900 | 40 |
| 387 | 20230728 | 123700 | 9991763500 | 28900 | 28950 | 28950 | 28900 | 117 |
| 388 | 20230728 | 123600 | 9988377850 | 28950 | 28900 | 28950 | 28900 | 3 |
| 389 | 20230728 | 123500 | 9988291100 | 28900 | 28900 | 28900 | 28850 | 96 |
| 390 | 20230728 | 123400 | 9985517750 | 28850 | 28850 | 28850 | 28850 | 6 |
| 391 | 20230728 | 123300 | 9985344650 | 28850 | 28850 | 28850 | 28850 | 11 |
| 392 | 20230728 | 123200 | 9985027300 | 28850 | 28950 | 28950 | 28850 | 61 |
| 393 | 20230728 | 123100 | 9983266350 | 28950 | 28900 | 28950 | 28900 | 23 |
| 394 | 20230728 | 123000 | 9982601600 | 28850 | 28950 | 28950 | 28850 | 41 |
| 395 | 20230728 | 122900 | 9981417650 | 28850 | 28850 | 28850 | 28850 | 179 |
| 396 | 20230728 | 122800 | 9976253500 | 28950 | 28950 | 28950 | 28850 | 396 |
| 397 | 20230728 | 122700 | 9964824300 | 28950 | 28850 | 28950 | 28850 | 675 |
| 398 | 20230728 | 122600 | 9945350450 | 28850 | 28950 | 28950 | 28850 | 1448 |
| 399 | 20230728 | 122500 | 9903487200 | 29050 | 29000 | 29050 | 28950 | 670 |
| 400 | 20230728 | 122400 | 9884057150 | 29050 | 29050 | 29050 | 28950 | 453 |
| 401 | 20230728 | 122300 | 9870901100 | 29000 | 29050 | 29050 | 29000 | 3228 |
| 402 | 20230728 | 122200 | 9777288300 | 29050 | 29050 | 29050 | 29050 | 1005 |
| 403 | 20230728 | 122100 | 9748093050 | 29100 | 29100 | 29100 | 29100 | 16 |
| 404 | 20230728 | 122000 | 9747627450 | 29100 | 29100 | 29100 | 29100 | 107 |
| 405 | 20230728 | 121900 | 9744513750 | 29100 | 29100 | 29100 | 29100 | 11 |
| 406 | 20230728 | 121800 | 9744193650 | 29050 | 29150 | 29200 | 29050 | 4256 |
| 407 | 20230728 | 121700 | 9620336550 | 29200 | 29200 | 29200 | 29200 | 44 |
| 408 | 20230728 | 121600 | 9619051750 | 29200 | 29250 | 29250 | 29200 | 34 |
| 409 | 20230728 | 121500 | 9618058900 | 29150 | 29200 | 29200 | 29150 | 256 |
| 410 | 20230728 | 121400 | 9610584700 | 29200 | 29200 | 29200 | 29200 | 27 |
| 411 | 20230728 | 121300 | 9609796300 | 29150 | 29150 | 29150 | 29150 | 377 |
| 412 | 20230728 | 121200 | 9598806750 | 29150 | 29200 | 29300 | 29150 | 982 |
| 413 | 20230728 | 121100 | 9570177200 | 29300 | 29200 | 29300 | 29200 | 21 |
| 414 | 20230728 | 121000 | 9569563900 | 29200 | 29200 | 29200 | 29150 | 582 |
| 415 | 20230728 | 120900 | 9552569650 | 29200 | 29250 | 29250 | 29200 | 783 |
| 416 | 20230728 | 120800 | 9529692550 | 29250 | 29250 | 29250 | 29200 | 309 |
| 417 | 20230728 | 120700 | 9520654350 | 29200 | 29200 | 29200 | 29200 | 31 |
| 418 | 20230728 | 120600 | 9519749150 | 29200 | 29200 | 29200 | 29200 | 19 |
| 419 | 20230728 | 120500 | 9519194350 | 29300 | 29100 | 29300 | 29100 | 625 |
| 420 | 20230728 | 120400 | 9500924400 | 29100 | 29100 | 29100 | 29100 | 24 |
| 421 | 20230728 | 120300 | 9500226000 | 29100 | 29100 | 29100 | 29100 | 126 |
| 422 | 20230728 | 120200 | 9496559400 | 29100 | 29100 | 29100 | 29100 | 137 |
| 423 | 20230728 | 120100 | 9492572700 | 29100 | 29100 | 29150 | 29100 | 316 |
| 424 | 20230728 | 120000 | 9483373250 | 29150 | 29200 | 29200 | 29100 | 1574 |
| 425 | 20230728 | 115900 | 9437532550 | 29150 | 29100 | 29150 | 29100 | 570 |
| 426 | 20230728 | 115800 | 9420927050 | 29150 | 29150 | 29200 | 29100 | 445 |
| 427 | 20230728 | 115700 | 9407952300 | 29150 | 29250 | 29250 | 29150 | 179 |
| 428 | 20230728 | 115600 | 9402734350 | 29250 | 29150 | 29250 | 29150 | 42 |
| 429 | 20230728 | 115500 | 9401507700 | 29150 | 29150 | 29150 | 29150 | 197 |
| 430 | 20230728 | 115400 | 9395765150 | 29150 | 29150 | 29150 | 29150 | 72 |
| 431 | 20230728 | 115300 | 9393666350 | 29150 | 29200 | 29200 | 29150 | 1046 |
| 432 | 20230728 | 115200 | 9363174450 | 29200 | 29200 | 29200 | 29200 | 630 |
| 433 | 20230728 | 115100 | 9344778450 | 29200 | 29200 | 29200 | 29200 | 6 |
| 434 | 20230728 | 115000 | 9344603250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 435 | 20230728 | 114900 | 9344603250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 436 | 20230728 | 114800 | 9344603250 | 29200 | 29200 | 29350 | 29200 | 101 |
| 437 | 20230728 | 114700 | 9341653900 | 29200 | 29250 | 29300 | 29200 | 2673 |
| 438 | 20230728 | 114600 | 9263518050 | 29300 | 29300 | 29300 | 29300 | 437 |
| 439 | 20230728 | 114500 | 9250713950 | 29300 | 29350 | 29350 | 29300 | 35 |
| 440 | 20230728 | 114400 | 9249686950 | 29400 | 29400 | 29400 | 29400 | 1 |
| 441 | 20230728 | 114300 | 9249657550 | 29350 | 29350 | 29350 | 29350 | 190 |
| 442 | 20230728 | 114200 | 9244081050 | 29350 | 29350 | 29350 | 29350 | 113 |
| 443 | 20230728 | 114100 | 9240764500 | 29350 | 29400 | 29400 | 29350 | 51 |
| 444 | 20230728 | 114000 | 9239265150 | 29400 | 29400 | 29400 | 29400 | 6 |
| 445 | 20230728 | 113900 | 9239088750 | 29250 | 29300 | 29300 | 29250 | 452 |
| 446 | 20230728 | 113800 | 9225864500 | 29350 | 29400 | 29400 | 29350 | 5 |
| 447 | 20230728 | 113700 | 9225717600 | 29250 | 29400 | 29450 | 29250 | 343 |
| 448 | 20230728 | 113600 | 9215660500 | 29300 | 29450 | 29450 | 29300 | 209 |
| 449 | 20230728 | 113500 | 9209531500 | 29450 | 29400 | 29450 | 29300 | 564 |
| 450 | 20230728 | 113400 | 9192990800 | 29400 | 29300 | 29400 | 29300 | 18 |
| 451 | 20230728 | 113300 | 9192463100 | 29300 | 29300 | 29300 | 29300 | 2 |
| 452 | 20230728 | 113200 | 9192404500 | 29300 | 29300 | 29350 | 29300 | 142 |
| 453 | 20230728 | 113100 | 9188243800 | 29250 | 29300 | 29300 | 29250 | 272 |
| 454 | 20230728 | 113000 | 9180285650 | 29250 | 29250 | 29250 | 29250 | 143 |
| 455 | 20230728 | 112900 | 9176102900 | 29250 | 29250 | 29300 | 29250 | 136 |
| 456 | 20230728 | 112800 | 9172124300 | 29250 | 29250 | 29300 | 29250 | 79 |
| 457 | 20230728 | 112700 | 9169813400 | 29250 | 29250 | 29250 | 29250 | 16 |
| 458 | 20230728 | 112600 | 9169345400 | 29250 | 29300 | 29300 | 29250 | 52 |
| 459 | 20230728 | 112500 | 9167823550 | 29250 | 29300 | 29300 | 29250 | 214 |
| 460 | 20230728 | 112400 | 9161563550 | 29250 | 29200 | 29300 | 29200 | 359 |
| 461 | 20230728 | 112300 | 9151067350 | 29300 | 29400 | 29400 | 29250 | 10808 |
| 462 | 20230728 | 112200 | 8834411950 | 29300 | 29300 | 29300 | 29300 | 110 |
| 463 | 20230728 | 112100 | 8831188950 | 29250 | 29250 | 29250 | 29250 | 10 |
| 464 | 20230728 | 112000 | 8830896450 | 29400 | 29300 | 29400 | 29250 | 502 |
| 465 | 20230728 | 111900 | 8816202300 | 29300 | 29300 | 29300 | 29300 | 7 |
| 466 | 20230728 | 111800 | 8815997200 | 29300 | 29450 | 29450 | 29300 | 1136 |
| 467 | 20230728 | 111700 | 8782654700 | 29500 | 29500 | 29500 | 29500 | 50 |
| 468 | 20230728 | 111600 | 8781179700 | 29450 | 29500 | 29500 | 29450 | 440 |
| 469 | 20230728 | 111500 | 8768220200 | 29450 | 29450 | 29450 | 29450 | 368 |
| 470 | 20230728 | 111400 | 8757382600 | 29500 | 29500 | 29500 | 29500 | 52 |
| 471 | 20230728 | 111300 | 8755848600 | 29550 | 29500 | 29550 | 29500 | 121 |
| 472 | 20230728 | 111200 | 8752273100 | 29500 | 29500 | 29500 | 29500 | 328 |
| 473 | 20230728 | 111100 | 8742597100 | 29500 | 29500 | 29500 | 29500 | 12 |
| 474 | 20230728 | 111000 | 8742243100 | 29500 | 29500 | 29500 | 29500 | 10 |
| 475 | 20230728 | 110900 | 8741948100 | 29450 | 29550 | 29550 | 29450 | 348 |
| 476 | 20230728 | 110800 | 8731684300 | 29550 | 29550 | 29550 | 29550 | 40 |
| 477 | 20230728 | 110700 | 8730502300 | 29500 | 29550 | 29550 | 29500 | 55 |
| 478 | 20230728 | 110600 | 8728879550 | 29550 | 29500 | 29550 | 29500 | 92 |
| 479 | 20230728 | 110500 | 8726161850 | 29450 | 29500 | 29500 | 29450 | 190 |
| 480 | 20230728 | 110400 | 8720565200 | 29500 | 29500 | 29500 | 29500 | 0 |
| 481 | 20230728 | 110300 | 8720565200 | 29500 | 29500 | 29600 | 29500 | 30 |
| 482 | 20230728 | 110200 | 8719678500 | 29500 | 29500 | 29500 | 29500 | 0 |
| 483 | 20230728 | 110100 | 8719678500 | 29500 | 29500 | 29500 | 29450 | 271 |
| 484 | 20230728 | 110000 | 8711686600 | 29700 | 29700 | 29700 | 29700 | 301 |
| 485 | 20230728 | 105900 | 8702746900 | 29750 | 29400 | 29750 | 29400 | 1261 |
| 486 | 20230728 | 105800 | 8665402200 | 29300 | 29200 | 29400 | 29200 | 452 |
| 487 | 20230728 | 105700 | 8652160450 | 29300 | 29300 | 29300 | 29300 | 88 |
| 488 | 20230728 | 105600 | 8649582050 | 29300 | 29300 | 29300 | 29300 | 5 |
| 489 | 20230728 | 105500 | 8649435550 | 29200 | 29300 | 29350 | 29200 | 1144 |
| 490 | 20230728 | 105400 | 8615916050 | 29300 | 29200 | 29300 | 29150 | 1119 |
| 491 | 20230728 | 105300 | 8583223200 | 29150 | 29250 | 29300 | 29150 | 974 |
| 492 | 20230728 | 105200 | 8554788650 | 29250 | 29200 | 29300 | 29200 | 63 |
| 493 | 20230728 | 105100 | 8552946250 | 29300 | 29300 | 29300 | 29200 | 1719 |
| 494 | 20230728 | 105000 | 8502635200 | 29300 | 29450 | 29450 | 29300 | 512 |
| 495 | 20230728 | 104900 | 8487613600 | 29450 | 29500 | 29500 | 29400 | 1167 |
| 496 | 20230728 | 104800 | 8453302250 | 29450 | 29450 | 29500 | 29400 | 591 |
| 497 | 20230728 | 104700 | 8435914250 | 29450 | 29400 | 29450 | 29400 | 402 |
| 498 | 20230728 | 104600 | 8424090250 | 29400 | 29400 | 29450 | 29400 | 59 |
| 499 | 20230728 | 104500 | 8422354000 | 29450 | 29400 | 29450 | 29400 | 210 |
| 500 | 20230728 | 104400 | 8416170000 | 29450 | 29450 | 29500 | 29400 | 668 |
| 501 | 20230728 | 104300 | 8396495400 | 29450 | 29600 | 29600 | 29450 | 446 |
| 502 | 20230728 | 104200 | 8383360350 | 29600 | 29500 | 29600 | 29400 | 3206 |
| 503 | 20230728 | 104100 | 8288828600 | 29600 | 29600 | 29600 | 29500 | 1303 |
| 504 | 20230728 | 104000 | 8250340800 | 29600 | 29700 | 29700 | 29600 | 557 |
| 505 | 20230728 | 103900 | 8233853500 | 29700 | 29500 | 29700 | 29500 | 582 |
| 506 | 20230728 | 103800 | 8216644750 | 29500 | 29600 | 29600 | 29500 | 770 |
| 507 | 20230728 | 103700 | 8193916050 | 29600 | 29650 | 29700 | 29600 | 295 |
| 508 | 20230728 | 103600 | 8185170700 | 29650 | 29650 | 29650 | 29650 | 40 |
| 509 | 20230728 | 103500 | 8183984700 | 29650 | 29600 | 29650 | 29600 | 1707 |
| 510 | 20230728 | 103400 | 8133407350 | 29400 | 29400 | 29650 | 29400 | 668 |
| 511 | 20230728 | 103300 | 8113747700 | 29350 | 29700 | 29700 | 29350 | 2141 |
| 512 | 20230728 | 103200 | 8050768100 | 29650 | 29500 | 29650 | 29200 | 3551 |
| 513 | 20230728 | 103100 | 7946610800 | 29400 | 29450 | 29450 | 29400 | 862 |
| 514 | 20230728 | 103000 | 7921240900 | 29450 | 29700 | 29850 | 29450 | 2826 |
| 515 | 20230728 | 102900 | 7837711850 | 29700 | 29850 | 29850 | 29700 | 404 |
| 516 | 20230728 | 102800 | 7825689350 | 29850 | 29700 | 29850 | 29700 | 125 |
| 517 | 20230728 | 102700 | 7821974000 | 29600 | 29600 | 29700 | 29550 | 150 |
| 518 | 20230728 | 102600 | 7817522350 | 29550 | 29750 | 29750 | 29550 | 5028 |
| 519 | 20230728 | 102500 | 7668412050 | 29750 | 29950 | 29950 | 29750 | 3355 |
| 520 | 20230728 | 102400 | 7568296150 | 29950 | 29900 | 29950 | 29900 | 716 |
| 521 | 20230728 | 102300 | 7546862750 | 30150 | 30000 | 30150 | 29900 | 2000 |
| 522 | 20230728 | 102200 | 7486943200 | 30100 | 30000 | 30100 | 30000 | 176 |
| 523 | 20230728 | 102100 | 7481648100 | 30000 | 30150 | 30150 | 30000 | 575 |
| 524 | 20230728 | 102000 | 7464370650 | 30150 | 29950 | 30150 | 29950 | 36 |
| 525 | 20230728 | 101900 | 7463288250 | 29950 | 30050 | 30150 | 29950 | 1565 |
| 526 | 20230728 | 101800 | 7416328100 | 30000 | 30050 | 30150 | 30000 | 404 |
| 527 | 20230728 | 101700 | 7404194250 | 30050 | 30100 | 30100 | 30050 | 759 |
| 528 | 20230728 | 101600 | 7381354600 | 30300 | 30300 | 30300 | 30300 | 0 |
| 529 | 20230728 | 101500 | 7381354600 | 30300 | 30000 | 30300 | 30000 | 2796 |
| 530 | 20230728 | 101400 | 7297097150 | 30050 | 30200 | 30350 | 30050 | 2946 |
| 531 | 20230728 | 101300 | 7208392800 | 30150 | 30200 | 30300 | 30150 | 319 |
| 532 | 20230728 | 101200 | 7198767800 | 30200 | 30400 | 30400 | 30200 | 1661 |
| 533 | 20230728 | 101100 | 7148566950 | 30400 | 30300 | 30400 | 30200 | 2539 |
| 534 | 20230728 | 101000 | 7071780200 | 30300 | 30250 | 30350 | 30250 | 678 |
| 535 | 20230728 | 100900 | 7051252900 | 30250 | 30450 | 30450 | 30250 | 1196 |
| 536 | 20230728 | 100800 | 7015024600 | 30500 | 30500 | 30500 | 30400 | 1142 |
| 537 | 20230728 | 100700 | 6980263050 | 30550 | 30450 | 30550 | 30450 | 216 |
| 538 | 20230728 | 100600 | 6973670550 | 30500 | 30600 | 30600 | 30450 | 272 |
| 539 | 20230728 | 100500 | 6965377300 | 30500 | 30500 | 30600 | 30500 | 852 |
| 540 | 20230728 | 100400 | 6939385900 | 30500 | 30450 | 30550 | 30400 | 2971 |
| 541 | 20230728 | 100300 | 6848724300 | 30400 | 30350 | 30400 | 30300 | 744 |
| 542 | 20230728 | 100200 | 6826118250 | 30350 | 30350 | 30350 | 30100 | 1060 |
| 543 | 20230728 | 100100 | 6794022400 | 30100 | 30300 | 30400 | 30100 | 1414 |
| 544 | 20230728 | 100000 | 6751228250 | 30350 | 30300 | 30400 | 30300 | 66 |
| 545 | 20230728 | 095900 | 6749225150 | 30500 | 30200 | 30500 | 30200 | 2232 |
| 546 | 20230728 | 095800 | 6681381900 | 30200 | 30300 | 30400 | 29950 | 6738 |
| 547 | 20230728 | 095700 | 6477963650 | 30300 | 30500 | 30550 | 30300 | 830 |
| 548 | 20230728 | 095600 | 6452709900 | 30500 | 30450 | 30550 | 30400 | 1548 |
| 549 | 20230728 | 095500 | 6405515050 | 30450 | 30050 | 30450 | 30050 | 1987 |
| 550 | 20230728 | 095400 | 6345203500 | 30200 | 30050 | 30200 | 30000 | 1406 |
| 551 | 20230728 | 095300 | 6302908550 | 30050 | 30100 | 30250 | 30000 | 3121 |
| 552 | 20230728 | 095200 | 6209075650 | 30050 | 30250 | 30250 | 30000 | 1240 |
| 553 | 20230728 | 095100 | 6171719850 | 30250 | 30400 | 30400 | 30250 | 1913 |
| 554 | 20230728 | 095000 | 6113752050 | 30400 | 30400 | 30450 | 30350 | 806 |
| 555 | 20230728 | 094900 | 6089275750 | 30400 | 30350 | 30400 | 30350 | 289 |
| 556 | 20230728 | 094800 | 6080493000 | 30500 | 30450 | 30500 | 30250 | 1556 |
| 557 | 20230728 | 094700 | 6033253800 | 30450 | 30400 | 30450 | 30350 | 259 |
| 558 | 20230728 | 094600 | 6025367750 | 30350 | 30350 | 30450 | 30300 | 1158 |
| 559 | 20230728 | 094500 | 5990198450 | 30400 | 30500 | 30550 | 30400 | 5332 |
| 560 | 20230728 | 094400 | 5827797300 | 30500 | 30450 | 30550 | 30450 | 819 |
| 561 | 20230728 | 094300 | 5802794700 | 30450 | 30350 | 30500 | 30350 | 690 |
| 562 | 20230728 | 094200 | 5781799800 | 30300 | 30650 | 30650 | 30300 | 1730 |
| 563 | 20230728 | 094100 | 5729155100 | 30650 | 30800 | 30850 | 30600 | 2882 |
| 564 | 20230728 | 094000 | 5640554900 | 30800 | 30750 | 30850 | 30550 | 1542 |
| 565 | 20230728 | 093900 | 5593096500 | 30750 | 30800 | 30900 | 30550 | 3508 |
| 566 | 20230728 | 093800 | 5485263400 | 30800 | 30650 | 30850 | 30550 | 6221 |
| 567 | 20230728 | 093700 | 5294179850 | 30600 | 30300 | 30600 | 30150 | 4706 |
| 568 | 20230728 | 093600 | 5150749950 | 30150 | 30300 | 30300 | 30000 | 1455 |
| 569 | 20230728 | 093500 | 5106934950 | 30300 | 30450 | 30450 | 30300 | 2047 |
| 570 | 20230728 | 093400 | 5044852550 | 30450 | 30450 | 30500 | 30350 | 402 |
| 571 | 20230728 | 093300 | 5032608700 | 30450 | 30550 | 30550 | 30350 | 3053 |
| 572 | 20230728 | 093200 | 4939675700 | 30550 | 30450 | 30600 | 30300 | 8305 |
| 573 | 20230728 | 093100 | 4686369100 | 30450 | 30250 | 30450 | 30150 | 7157 |
| 574 | 20230728 | 093000 | 4469064750 | 30250 | 30300 | 30300 | 30050 | 2013 |
| 575 | 20230728 | 092900 | 4408329100 | 30300 | 29950 | 30300 | 29900 | 10256 |
| 576 | 20230728 | 092800 | 4099038850 | 29900 | 29950 | 30000 | 29900 | 914 |
| 577 | 20230728 | 092700 | 4071661900 | 30000 | 30050 | 30050 | 29900 | 1374 |
| 578 | 20230728 | 092600 | 4030373400 | 30050 | 30000 | 30050 | 30000 | 1549 |
| 579 | 20230728 | 092500 | 3983895150 | 30000 | 29800 | 30050 | 29800 | 3306 |
| 580 | 20230728 | 092400 | 3884728300 | 29800 | 29700 | 29900 | 29700 | 780 |
| 581 | 20230728 | 092300 | 3861523550 | 29700 | 29800 | 29800 | 29700 | 1101 |
| 582 | 20230728 | 092200 | 3828784700 | 29800 | 29800 | 29950 | 29700 | 842 |
| 583 | 20230728 | 092100 | 3803690250 | 29800 | 29950 | 29950 | 29800 | 844 |
| 584 | 20230728 | 092000 | 3778535750 | 29950 | 29850 | 29950 | 29600 | 1600 |
| 585 | 20230728 | 091900 | 3731024150 | 29850 | 29800 | 29850 | 29600 | 3119 |
| 586 | 20230728 | 091800 | 3638364150 | 29800 | 29900 | 30100 | 29800 | 1376 |
| 587 | 20230728 | 091700 | 3597215850 | 29900 | 30100 | 30200 | 29900 | 3356 |
| 588 | 20230728 | 091600 | 3496272850 | 30100 | 30100 | 30150 | 29900 | 3175 |
| 589 | 20230728 | 091500 | 3400823300 | 30150 | 30100 | 30200 | 30000 | 4237 |
| 590 | 20230728 | 091400 | 3273152400 | 30150 | 29900 | 30150 | 29900 | 2538 |
| 591 | 20230728 | 091300 | 3196814400 | 30000 | 29900 | 30100 | 29850 | 4408 |
| 592 | 20230728 | 091200 | 3064623450 | 29900 | 29900 | 29950 | 29900 | 1625 |
| 593 | 20230728 | 091100 | 3016018700 | 29850 | 29700 | 29850 | 29550 | 2304 |
| 594 | 20230728 | 091000 | 2947653300 | 29700 | 29950 | 30000 | 29550 | 3329 |
| 595 | 20230728 | 090900 | 2848331850 | 30000 | 29800 | 30000 | 29700 | 2739 |
| 596 | 20230728 | 090800 | 2766292100 | 29800 | 29400 | 29800 | 29350 | 3080 |
| 597 | 20230728 | 090700 | 2675167900 | 29550 | 29400 | 29600 | 29350 | 3700 |
| 598 | 20230728 | 090600 | 2565964800 | 29400 | 29250 | 29550 | 29200 | 3259 |
| 599 | 20230728 | 090500 | 2470454600 | 29200 | 30200 | 30200 | 29000 | 9582 |
| 600 | 20230728 | 090400 | 2187048500 | 30050 | 30400 | 30500 | 29950 | 16375 |
| 601 | 20230728 | 090300 | 1692328100 | 30400 | 30200 | 30500 | 29900 | 16708 |
| 602 | 20230728 | 090200 | 1187959450 | 30150 | 29900 | 30150 | 29650 | 13811 |
| 603 | 20230728 | 090100 | 774180200 | 29850 | 29350 | 29900 | 29050 | 15468 |
| 604 | 20230728 | 090000 | 318780750 | 29100 | 28300 | 29300 | 28300 | 10848 |