34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 3 | 20230728 | 193300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230728 | 193200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230728 | 193100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230728 | 193000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230728 | 192900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230728 | 192800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230728 | 192700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230728 | 192600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230728 | 192500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230728 | 192400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230728 | 192300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230728 | 192200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230728 | 192100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230728 | 192000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230728 | 191900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230728 | 191800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230728 | 191700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230728 | 191600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230728 | 191500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230728 | 191400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230728 | 191300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230728 | 191200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230728 | 191100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230728 | 191000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230728 | 190900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230728 | 190800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230728 | 190700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230728 | 190600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230728 | 190500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230728 | 190400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 33 | 20230728 | 190300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230728 | 190200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230728 | 190100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230728 | 190000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230728 | 185900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230728 | 185800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230728 | 185700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230728 | 185600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230728 | 185500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230728 | 185400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230728 | 185300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230728 | 185200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230728 | 185100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230728 | 185000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230728 | 184900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230728 | 184800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230728 | 184700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230728 | 184600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230728 | 184500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230728 | 184400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230728 | 184300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230728 | 184200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230728 | 184100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230728 | 184000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230728 | 183900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230728 | 183800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230728 | 183700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230728 | 183600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230728 | 183500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230728 | 183400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 63 | 20230728 | 183300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230728 | 183200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230728 | 183100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230728 | 183000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230728 | 182900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230728 | 182800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230728 | 182700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230728 | 182600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230728 | 182500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230728 | 182400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230728 | 182300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230728 | 182200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230728 | 182100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230728 | 182000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230728 | 181900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230728 | 181800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230728 | 181700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230728 | 181600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230728 | 181500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230728 | 181400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230728 | 181300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230728 | 181200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230728 | 181100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230728 | 181000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230728 | 180900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230728 | 180800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230728 | 180700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230728 | 180600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230728 | 180500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230728 | 180400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 93 | 20230728 | 180300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230728 | 180200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230728 | 180100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230728 | 180000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230728 | 175900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230728 | 175800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230728 | 175700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230728 | 175600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230728 | 175500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230728 | 175400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230728 | 175300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230728 | 175200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230728 | 175100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230728 | 175000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230728 | 174900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230728 | 174800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230728 | 174700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230728 | 174600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230728 | 174500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230728 | 174400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230728 | 174300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230728 | 174200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230728 | 174100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230728 | 174000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230728 | 173900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230728 | 173800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230728 | 173700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230728 | 173600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230728 | 173500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230728 | 173400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 123 | 20230728 | 173300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230728 | 173200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230728 | 173100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230728 | 173000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230728 | 172900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230728 | 172800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230728 | 172700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230728 | 172600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230728 | 172500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230728 | 172400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230728 | 172300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230728 | 172200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230728 | 172100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230728 | 172000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230728 | 171900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230728 | 171800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230728 | 171700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230728 | 171600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230728 | 171500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230728 | 171400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230728 | 171300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230728 | 171200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230728 | 171100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230728 | 171000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230728 | 170900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230728 | 170800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230728 | 170700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230728 | 170600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230728 | 170500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230728 | 170400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 153 | 20230728 | 170300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230728 | 170200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230728 | 170100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230728 | 170000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230728 | 165900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230728 | 165800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230728 | 165700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230728 | 165600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230728 | 165500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230728 | 165400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230728 | 165300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230728 | 165200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230728 | 165100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230728 | 165000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230728 | 164900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230728 | 164800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230728 | 164700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230728 | 164600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230728 | 164500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230728 | 164400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230728 | 164300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230728 | 164200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230728 | 164100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230728 | 164000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230728 | 163900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230728 | 163800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230728 | 163700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230728 | 163600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230728 | 163500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230728 | 163400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 183 | 20230728 | 163300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230728 | 163200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230728 | 163100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230728 | 163000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230728 | 162900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230728 | 162800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230728 | 162700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230728 | 162600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230728 | 162500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230728 | 162400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230728 | 162300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230728 | 162200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230728 | 162100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230728 | 162000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230728 | 161900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230728 | 161800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230728 | 161700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230728 | 161600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230728 | 161500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230728 | 161400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230728 | 161300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230728 | 161200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230728 | 161100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230728 | 161000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230728 | 160900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230728 | 160800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230728 | 160700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230728 | 160600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230728 | 160500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230728 | 160400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 213 | 20230728 | 160300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230728 | 160200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230728 | 160100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230728 | 160000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230728 | 155900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230728 | 155800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230728 | 155700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230728 | 155600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230728 | 155500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230728 | 155400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230728 | 155300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230728 | 155200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230728 | 155100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230728 | 155000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230728 | 154900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230728 | 154800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230728 | 154700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230728 | 154600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230728 | 154500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230728 | 154400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230728 | 154300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230728 | 154200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230728 | 154100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230728 | 154000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230728 | 153900 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230728 | 153800 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230728 | 153700 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230728 | 153600 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20230728 | 153500 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20230728 | 153400 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 243 | 20230728 | 153300 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20230728 | 153200 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20230728 | 153100 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20230728 | 153000 | 8830402350 | 29900 | 29900 | 29900 | 29900 | 6759 |
| 247 | 20230728 | 152900 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20230728 | 152800 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20230728 | 152700 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20230728 | 152600 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20230728 | 152500 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20230728 | 152400 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20230728 | 152300 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20230728 | 152200 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20230728 | 152100 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20230728 | 152000 | 8628308250 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20230728 | 151900 | 8628308250 | 29850 | 29850 | 29850 | 29800 | 1003 |
| 258 | 20230728 | 151800 | 8598369000 | 29800 | 29800 | 29850 | 29800 | 202 |
| 259 | 20230728 | 151700 | 8592347600 | 29850 | 29800 | 29900 | 29800 | 583 |
| 260 | 20230728 | 151600 | 8574954050 | 29800 | 29900 | 29900 | 29800 | 1425 |
| 261 | 20230728 | 151500 | 8532416400 | 29850 | 29850 | 29900 | 29800 | 532 |
| 262 | 20230728 | 151400 | 8516531000 | 29850 | 29850 | 29850 | 29800 | 1504 |
| 263 | 20230728 | 151300 | 8471695850 | 29850 | 29850 | 29850 | 29800 | 530 |
| 264 | 20230728 | 151200 | 8455891050 | 29850 | 29900 | 29900 | 29800 | 441 |
| 265 | 20230728 | 151100 | 8442729700 | 29900 | 29900 | 29900 | 29800 | 442 |
| 266 | 20230728 | 151000 | 8429533000 | 29900 | 29850 | 29900 | 29850 | 264 |
| 267 | 20230728 | 150900 | 8421647100 | 29850 | 29950 | 29950 | 29850 | 1487 |
| 268 | 20230728 | 150800 | 8377210100 | 29950 | 30000 | 30000 | 29900 | 935 |
| 269 | 20230728 | 150700 | 8349205150 | 30000 | 29950 | 30000 | 29950 | 521 |
| 270 | 20230728 | 150600 | 8333576650 | 29950 | 30000 | 30050 | 29950 | 861 |
| 271 | 20230728 | 150500 | 8307718550 | 30000 | 30050 | 30050 | 30000 | 1267 |
| 272 | 20230728 | 150400 | 8269685850 | 30050 | 30000 | 30100 | 30000 | 433 |
| 273 | 20230728 | 150300 | 8256678300 | 30050 | 30000 | 30050 | 29950 | 187 |
| 274 | 20230728 | 150200 | 8251066250 | 30000 | 30100 | 30100 | 30000 | 834 |
| 275 | 20230728 | 150100 | 8226009150 | 30100 | 30100 | 30150 | 30000 | 1546 |
| 276 | 20230728 | 150000 | 8179550850 | 30150 | 30150 | 30150 | 30050 | 2385 |
| 277 | 20230728 | 145900 | 8107756200 | 30100 | 30100 | 30100 | 30050 | 1624 |
| 278 | 20230728 | 145800 | 8058882150 | 30100 | 30050 | 30100 | 30050 | 1086 |
| 279 | 20230728 | 145700 | 8026201200 | 30050 | 30100 | 30100 | 30050 | 2411 |
| 280 | 20230728 | 145600 | 7953666300 | 30100 | 30050 | 30100 | 30050 | 1550 |
| 281 | 20230728 | 145500 | 7907016100 | 30100 | 30050 | 30100 | 30000 | 1510 |
| 282 | 20230728 | 145400 | 7861597100 | 30000 | 30050 | 30050 | 29950 | 1964 |
| 283 | 20230728 | 145300 | 7802635200 | 30050 | 30000 | 30050 | 29950 | 2341 |
| 284 | 20230728 | 145200 | 7732385350 | 30000 | 30000 | 30000 | 29950 | 1405 |
| 285 | 20230728 | 145100 | 7690239400 | 30000 | 29950 | 30000 | 29900 | 1891 |
| 286 | 20230728 | 145000 | 7633565300 | 29950 | 29950 | 29950 | 29900 | 2499 |
| 287 | 20230728 | 144900 | 7558724200 | 29950 | 29850 | 29950 | 29850 | 1005 |
| 288 | 20230728 | 144800 | 7528647050 | 29900 | 29900 | 29950 | 29850 | 2023 |
| 289 | 20230728 | 144700 | 7468159850 | 29900 | 29900 | 29900 | 29800 | 1153 |
| 290 | 20230728 | 144600 | 7433694300 | 29900 | 29850 | 29900 | 29850 | 2258 |
| 291 | 20230728 | 144500 | 7366201850 | 29900 | 29800 | 29900 | 29750 | 2433 |
| 292 | 20230728 | 144400 | 7293628300 | 29750 | 29750 | 29800 | 29750 | 2269 |
| 293 | 20230728 | 144300 | 7226058100 | 29800 | 29750 | 29800 | 29700 | 1335 |
| 294 | 20230728 | 144200 | 7186304350 | 29700 | 29650 | 29750 | 29650 | 1852 |
| 295 | 20230728 | 144100 | 7131234800 | 29700 | 29750 | 29750 | 29650 | 635 |
| 296 | 20230728 | 144000 | 7112398700 | 29750 | 29750 | 29750 | 29650 | 225 |
| 297 | 20230728 | 143900 | 7105709400 | 29750 | 29700 | 29750 | 29650 | 451 |
| 298 | 20230728 | 143800 | 7092297850 | 29700 | 29650 | 29700 | 29650 | 129 |
| 299 | 20230728 | 143700 | 7088467450 | 29650 | 29700 | 29700 | 29650 | 347 |
| 300 | 20230728 | 143600 | 7078167450 | 29700 | 29700 | 29700 | 29650 | 321 |
| 301 | 20230728 | 143500 | 7068634650 | 29650 | 29700 | 29700 | 29650 | 755 |
| 302 | 20230728 | 143400 | 7046245400 | 29700 | 29650 | 29700 | 29600 | 961 |
| 303 | 20230728 | 143300 | 7017750200 | 29650 | 29650 | 29650 | 29600 | 1074 |
| 304 | 20230728 | 143200 | 6985910550 | 29650 | 29600 | 29650 | 29600 | 136 |
| 305 | 20230728 | 143100 | 6981882500 | 29650 | 29600 | 29650 | 29600 | 2125 |
| 306 | 20230728 | 143000 | 6918973600 | 29550 | 29600 | 29600 | 29550 | 130 |
| 307 | 20230728 | 142900 | 6915129400 | 29600 | 29600 | 29600 | 29550 | 182 |
| 308 | 20230728 | 142800 | 6909743750 | 29600 | 29550 | 29600 | 29550 | 444 |
| 309 | 20230728 | 142700 | 6896618200 | 29550 | 29550 | 29600 | 29550 | 67 |
| 310 | 20230728 | 142600 | 6894637900 | 29550 | 29550 | 29600 | 29550 | 203 |
| 311 | 20230728 | 142500 | 6888631450 | 29550 | 29550 | 29600 | 29550 | 65 |
| 312 | 20230728 | 142400 | 6886710500 | 29600 | 29600 | 29600 | 29550 | 225 |
| 313 | 20230728 | 142300 | 6880051550 | 29550 | 29550 | 29600 | 29550 | 97 |
| 314 | 20230728 | 142200 | 6877183650 | 29600 | 29550 | 29600 | 29550 | 225 |
| 315 | 20230728 | 142100 | 6870529900 | 29600 | 29550 | 29600 | 29550 | 468 |
| 316 | 20230728 | 142000 | 6856681700 | 29550 | 29550 | 29600 | 29550 | 164 |
| 317 | 20230728 | 141900 | 6851835250 | 29550 | 29550 | 29600 | 29550 | 93 |
| 318 | 20230728 | 141800 | 6849085350 | 29550 | 29500 | 29550 | 29500 | 216 |
| 319 | 20230728 | 141700 | 6842704950 | 29500 | 29500 | 29550 | 29500 | 497 |
| 320 | 20230728 | 141600 | 6828021050 | 29500 | 29500 | 29550 | 29450 | 140 |
| 321 | 20230728 | 141500 | 6823890800 | 29500 | 29450 | 29550 | 29450 | 268 |
| 322 | 20230728 | 141400 | 6815985800 | 29500 | 29500 | 29500 | 29450 | 228 |
| 323 | 20230728 | 141300 | 6809266100 | 29500 | 29500 | 29500 | 29450 | 75 |
| 324 | 20230728 | 141200 | 6807054450 | 29500 | 29450 | 29500 | 29450 | 277 |
| 325 | 20230728 | 141100 | 6798887900 | 29500 | 29450 | 29500 | 29450 | 193 |
| 326 | 20230728 | 141000 | 6793197100 | 29450 | 29450 | 29500 | 29450 | 203 |
| 327 | 20230728 | 140900 | 6787214600 | 29500 | 29500 | 29500 | 29450 | 71 |
| 328 | 20230728 | 140800 | 6785123150 | 29450 | 29500 | 29500 | 29450 | 594 |
| 329 | 20230728 | 140700 | 6767602150 | 29450 | 29450 | 29500 | 29450 | 69 |
| 330 | 20230728 | 140600 | 6765569850 | 29500 | 29450 | 29500 | 29450 | 402 |
| 331 | 20230728 | 140500 | 6753712600 | 29450 | 29500 | 29500 | 29450 | 1715 |
| 332 | 20230728 | 140400 | 6703120850 | 29500 | 29500 | 29550 | 29500 | 231 |
| 333 | 20230728 | 140300 | 6696305000 | 29500 | 29500 | 29550 | 29500 | 399 |
| 334 | 20230728 | 140200 | 6684518400 | 29500 | 29500 | 29500 | 29500 | 85 |
| 335 | 20230728 | 140100 | 6682010900 | 29500 | 29500 | 29550 | 29500 | 83 |
| 336 | 20230728 | 140000 | 6679560850 | 29500 | 29500 | 29550 | 29500 | 155 |
| 337 | 20230728 | 135900 | 6674983300 | 29500 | 29500 | 29550 | 29500 | 68 |
| 338 | 20230728 | 135800 | 6672975150 | 29550 | 29550 | 29550 | 29500 | 93 |
| 339 | 20230728 | 135700 | 6670227250 | 29550 | 29550 | 29600 | 29550 | 68 |
| 340 | 20230728 | 135600 | 6668216550 | 29550 | 29500 | 29550 | 29500 | 40 |
| 341 | 20230728 | 135500 | 6667034750 | 29550 | 29500 | 29550 | 29500 | 117 |
| 342 | 20230728 | 135400 | 6663580600 | 29500 | 29550 | 29550 | 29500 | 352 |
| 343 | 20230728 | 135300 | 6653179550 | 29500 | 29500 | 29550 | 29500 | 728 |
| 344 | 20230728 | 135200 | 6631698050 | 29500 | 29500 | 29600 | 29500 | 252 |
| 345 | 20230728 | 135100 | 6624250200 | 29500 | 29500 | 29550 | 29500 | 554 |
| 346 | 20230728 | 135000 | 6607882150 | 29550 | 29550 | 29550 | 29500 | 192 |
| 347 | 20230728 | 134900 | 6602211700 | 29500 | 29550 | 29550 | 29500 | 112 |
| 348 | 20230728 | 134800 | 6598906900 | 29500 | 29500 | 29550 | 29500 | 219 |
| 349 | 20230728 | 134700 | 6592445050 | 29550 | 29500 | 29550 | 29500 | 286 |
| 350 | 20230728 | 134600 | 6583998200 | 29500 | 29600 | 29600 | 29500 | 2578 |
| 351 | 20230728 | 134500 | 6507753500 | 29600 | 29650 | 29650 | 29600 | 64 |
| 352 | 20230728 | 134400 | 6505856950 | 29600 | 29600 | 29650 | 29600 | 143 |
| 353 | 20230728 | 134300 | 6501623800 | 29600 | 29600 | 29650 | 29600 | 163 |
| 354 | 20230728 | 134200 | 6496792650 | 29600 | 29600 | 29650 | 29600 | 592 |
| 355 | 20230728 | 134100 | 6479240650 | 29650 | 29650 | 29700 | 29600 | 313 |
| 356 | 20230728 | 134000 | 6469961150 | 29650 | 29650 | 29650 | 29650 | 573 |
| 357 | 20230728 | 133900 | 6452971700 | 29650 | 29650 | 29700 | 29650 | 89 |
| 358 | 20230728 | 133800 | 6450329550 | 29650 | 29650 | 29700 | 29650 | 61 |
| 359 | 20230728 | 133700 | 6448520100 | 29650 | 29650 | 29650 | 29600 | 670 |
| 360 | 20230728 | 133600 | 6428655150 | 29650 | 29650 | 29700 | 29650 | 168 |
| 361 | 20230728 | 133500 | 6423673600 | 29700 | 29650 | 29700 | 29600 | 1054 |
| 362 | 20230728 | 133400 | 6392380300 | 29600 | 29600 | 29650 | 29600 | 346 |
| 363 | 20230728 | 133300 | 6382130100 | 29600 | 29550 | 29600 | 29550 | 25 |
| 364 | 20230728 | 133200 | 6381390550 | 29550 | 29550 | 29650 | 29550 | 202 |
| 365 | 20230728 | 133100 | 6375414400 | 29550 | 29600 | 29650 | 29550 | 175 |
| 366 | 20230728 | 133000 | 6370233650 | 29550 | 29550 | 29600 | 29550 | 82 |
| 367 | 20230728 | 132900 | 6367809150 | 29550 | 29600 | 29600 | 29550 | 177 |
| 368 | 20230728 | 132800 | 6362576700 | 29600 | 29550 | 29600 | 29550 | 65 |
| 369 | 20230728 | 132700 | 6360654300 | 29550 | 29550 | 29650 | 29550 | 296 |
| 370 | 20230728 | 132600 | 6351899850 | 29550 | 29550 | 29600 | 29550 | 35 |
| 371 | 20230728 | 132500 | 6350865550 | 29550 | 29550 | 29600 | 29550 | 322 |
| 372 | 20230728 | 132400 | 6341339450 | 29550 | 29650 | 29650 | 29550 | 52 |
| 373 | 20230728 | 132300 | 6339800450 | 29650 | 29650 | 29650 | 29650 | 108 |
| 374 | 20230728 | 132200 | 6336598250 | 29650 | 29650 | 29650 | 29650 | 381 |
| 375 | 20230728 | 132100 | 6325301600 | 29700 | 29650 | 29700 | 29650 | 2511 |
| 376 | 20230728 | 132000 | 6250820650 | 29600 | 29500 | 29650 | 29500 | 737 |
| 377 | 20230728 | 131900 | 6229015400 | 29500 | 29500 | 29550 | 29500 | 64 |
| 378 | 20230728 | 131800 | 6227126000 | 29500 | 29550 | 29550 | 29500 | 137 |
| 379 | 20230728 | 131700 | 6223078500 | 29500 | 29550 | 29550 | 29500 | 87 |
| 380 | 20230728 | 131600 | 6220511150 | 29500 | 29500 | 29550 | 29450 | 438 |
| 381 | 20230728 | 131500 | 6207589350 | 29450 | 29450 | 29450 | 29450 | 196 |
| 382 | 20230728 | 131400 | 6201817150 | 29450 | 29500 | 29500 | 29450 | 730 |
| 383 | 20230728 | 131300 | 6180314550 | 29450 | 29450 | 29500 | 29450 | 223 |
| 384 | 20230728 | 131200 | 6173737900 | 29450 | 29450 | 29500 | 29450 | 573 |
| 385 | 20230728 | 131100 | 6156842650 | 29450 | 29500 | 29500 | 29450 | 1114 |
| 386 | 20230728 | 131000 | 6123983050 | 29500 | 29550 | 29550 | 29500 | 298 |
| 387 | 20230728 | 130900 | 6115189150 | 29500 | 29550 | 29550 | 29500 | 185 |
| 388 | 20230728 | 130800 | 6109723950 | 29500 | 29500 | 29550 | 29500 | 262 |
| 389 | 20230728 | 130700 | 6101991150 | 29500 | 29550 | 29550 | 29500 | 112 |
| 390 | 20230728 | 130600 | 6098683300 | 29550 | 29550 | 29550 | 29500 | 121 |
| 391 | 20230728 | 130500 | 6095110800 | 29500 | 29500 | 29550 | 29500 | 56 |
| 392 | 20230728 | 130400 | 6093457500 | 29500 | 29500 | 29550 | 29500 | 984 |
| 393 | 20230728 | 130300 | 6064422550 | 29550 | 29500 | 29550 | 29500 | 519 |
| 394 | 20230728 | 130200 | 6049102350 | 29550 | 29550 | 29550 | 29500 | 1316 |
| 395 | 20230728 | 130100 | 6010221500 | 29550 | 29550 | 29600 | 29550 | 120 |
| 396 | 20230728 | 130000 | 6006672500 | 29600 | 29650 | 29650 | 29550 | 550 |
| 397 | 20230728 | 125900 | 5990416500 | 29600 | 29600 | 29650 | 29550 | 271 |
| 398 | 20230728 | 125800 | 5982392500 | 29600 | 29600 | 29600 | 29600 | 43 |
| 399 | 20230728 | 125700 | 5981119700 | 29550 | 29550 | 29600 | 29550 | 168 |
| 400 | 20230728 | 125600 | 5976148300 | 29550 | 29550 | 29600 | 29550 | 67 |
| 401 | 20230728 | 125500 | 5974167150 | 29600 | 29550 | 29650 | 29550 | 27 |
| 402 | 20230728 | 125400 | 5973368050 | 29600 | 29600 | 29650 | 29550 | 136 |
| 403 | 20230728 | 125300 | 5969339250 | 29550 | 29600 | 29650 | 29550 | 62 |
| 404 | 20230728 | 125200 | 5967502850 | 29600 | 29600 | 29600 | 29550 | 152 |
| 405 | 20230728 | 125100 | 5963005900 | 29550 | 29600 | 29600 | 29550 | 25 |
| 406 | 20230728 | 125000 | 5962266550 | 29600 | 29550 | 29600 | 29550 | 222 |
| 407 | 20230728 | 124900 | 5955700000 | 29550 | 29600 | 29600 | 29550 | 193 |
| 408 | 20230728 | 124800 | 5949995500 | 29600 | 29550 | 29600 | 29550 | 43 |
| 409 | 20230728 | 124700 | 5948723650 | 29550 | 29600 | 29600 | 29550 | 94 |
| 410 | 20230728 | 124600 | 5945944450 | 29600 | 29550 | 29600 | 29550 | 62 |
| 411 | 20230728 | 124500 | 5944111800 | 29550 | 29600 | 29600 | 29550 | 455 |
| 412 | 20230728 | 124400 | 5930664300 | 29600 | 29650 | 29650 | 29550 | 1279 |
| 413 | 20230728 | 124300 | 5892782100 | 29700 | 29700 | 29700 | 29650 | 257 |
| 414 | 20230728 | 124200 | 5885157050 | 29650 | 29700 | 29700 | 29650 | 132 |
| 415 | 20230728 | 124100 | 5881238100 | 29700 | 29750 | 29750 | 29700 | 469 |
| 416 | 20230728 | 124000 | 5867307850 | 29700 | 29700 | 29750 | 29700 | 81 |
| 417 | 20230728 | 123900 | 5864900450 | 29700 | 29750 | 29750 | 29700 | 157 |
| 418 | 20230728 | 123800 | 5860233200 | 29700 | 29750 | 29800 | 29700 | 1052 |
| 419 | 20230728 | 123700 | 5828935300 | 29800 | 29750 | 29800 | 29750 | 94 |
| 420 | 20230728 | 123600 | 5826137500 | 29800 | 29700 | 29800 | 29700 | 160 |
| 421 | 20230728 | 123500 | 5821376050 | 29750 | 29800 | 29800 | 29750 | 113 |
| 422 | 20230728 | 123400 | 5818011250 | 29800 | 29800 | 29800 | 29750 | 75 |
| 423 | 20230728 | 123300 | 5815777500 | 29750 | 29750 | 29800 | 29750 | 342 |
| 424 | 20230728 | 123200 | 5805597100 | 29750 | 29750 | 29750 | 29700 | 114 |
| 425 | 20230728 | 123100 | 5802207500 | 29700 | 29750 | 29750 | 29700 | 420 |
| 426 | 20230728 | 123000 | 5789732000 | 29700 | 29750 | 29800 | 29700 | 387 |
| 427 | 20230728 | 122900 | 5778219900 | 29750 | 29750 | 29750 | 29700 | 241 |
| 428 | 20230728 | 122800 | 5771050550 | 29750 | 29800 | 29800 | 29700 | 816 |
| 429 | 20230728 | 122700 | 5746783000 | 29750 | 29750 | 29800 | 29750 | 120 |
| 430 | 20230728 | 122600 | 5743209150 | 29800 | 29750 | 29800 | 29750 | 287 |
| 431 | 20230728 | 122500 | 5734665050 | 29750 | 29750 | 29800 | 29750 | 1198 |
| 432 | 20230728 | 122400 | 5699022900 | 29700 | 29750 | 29750 | 29700 | 1276 |
| 433 | 20230728 | 122300 | 5661064650 | 29700 | 29700 | 29750 | 29650 | 1060 |
| 434 | 20230728 | 122200 | 5629604450 | 29650 | 29650 | 29700 | 29650 | 61 |
| 435 | 20230728 | 122100 | 5627794300 | 29650 | 29700 | 29700 | 29650 | 66 |
| 436 | 20230728 | 122000 | 5625837200 | 29700 | 29650 | 29700 | 29650 | 119 |
| 437 | 20230728 | 121900 | 5622304600 | 29650 | 29650 | 29700 | 29650 | 157 |
| 438 | 20230728 | 121800 | 5617644250 | 29650 | 29700 | 29700 | 29650 | 360 |
| 439 | 20230728 | 121700 | 5606965500 | 29700 | 29650 | 29700 | 29600 | 648 |
| 440 | 20230728 | 121600 | 5587742400 | 29600 | 29650 | 29650 | 29600 | 201 |
| 441 | 20230728 | 121500 | 5581783750 | 29650 | 29650 | 29650 | 29600 | 139 |
| 442 | 20230728 | 121400 | 5577663900 | 29650 | 29600 | 29650 | 29600 | 116 |
| 443 | 20230728 | 121300 | 5574228850 | 29600 | 29650 | 29650 | 29600 | 60 |
| 444 | 20230728 | 121200 | 5572450950 | 29650 | 29650 | 29700 | 29600 | 425 |
| 445 | 20230728 | 121100 | 5559849600 | 29650 | 29650 | 29700 | 29650 | 62 |
| 446 | 20230728 | 121000 | 5558009900 | 29650 | 29650 | 29700 | 29650 | 51 |
| 447 | 20230728 | 120900 | 5556497600 | 29700 | 29700 | 29750 | 29650 | 1883 |
| 448 | 20230728 | 120800 | 5500572150 | 29650 | 29700 | 29700 | 29650 | 147 |
| 449 | 20230728 | 120700 | 5496209550 | 29650 | 29700 | 29700 | 29650 | 82 |
| 450 | 20230728 | 120600 | 5493776250 | 29650 | 29650 | 29700 | 29600 | 41 |
| 451 | 20230728 | 120500 | 5492561200 | 29600 | 29600 | 29650 | 29600 | 246 |
| 452 | 20230728 | 120400 | 5485269750 | 29650 | 29600 | 29650 | 29600 | 28 |
| 453 | 20230728 | 120300 | 5484440400 | 29550 | 29600 | 29650 | 29550 | 158 |
| 454 | 20230728 | 120200 | 5479763700 | 29600 | 29650 | 29650 | 29600 | 756 |
| 455 | 20230728 | 120100 | 5457383200 | 29650 | 29600 | 29650 | 29600 | 62 |
| 456 | 20230728 | 120000 | 5455545700 | 29600 | 29600 | 29650 | 29600 | 245 |
| 457 | 20230728 | 115900 | 5448292200 | 29600 | 29600 | 29650 | 29600 | 22 |
| 458 | 20230728 | 115800 | 5447640950 | 29600 | 29600 | 29650 | 29600 | 156 |
| 459 | 20230728 | 115700 | 5443018450 | 29600 | 29650 | 29650 | 29600 | 34 |
| 460 | 20230728 | 115600 | 5442011800 | 29650 | 29650 | 29650 | 29600 | 115 |
| 461 | 20230728 | 115500 | 5438606050 | 29600 | 29600 | 29700 | 29600 | 621 |
| 462 | 20230728 | 115400 | 5420192000 | 29600 | 29600 | 29650 | 29600 | 51 |
| 463 | 20230728 | 115300 | 5418681850 | 29650 | 29650 | 29650 | 29600 | 612 |
| 464 | 20230728 | 115200 | 5400538000 | 29650 | 29650 | 29650 | 29600 | 50 |
| 465 | 20230728 | 115100 | 5399057500 | 29600 | 29600 | 29700 | 29600 | 123 |
| 466 | 20230728 | 115000 | 5395411950 | 29650 | 29600 | 29650 | 29600 | 96 |
| 467 | 20230728 | 114900 | 5392566250 | 29600 | 29600 | 29650 | 29600 | 94 |
| 468 | 20230728 | 114800 | 5389780800 | 29600 | 29650 | 29650 | 29600 | 93 |
| 469 | 20230728 | 114700 | 5387025250 | 29650 | 29600 | 29650 | 29600 | 349 |
| 470 | 20230728 | 114600 | 5376678400 | 29600 | 29600 | 29650 | 29600 | 129 |
| 471 | 20230728 | 114500 | 5372856850 | 29650 | 29600 | 29700 | 29600 | 238 |
| 472 | 20230728 | 114400 | 5365808250 | 29700 | 29650 | 29700 | 29600 | 334 |
| 473 | 20230728 | 114300 | 5355901750 | 29600 | 29650 | 29700 | 29600 | 82 |
| 474 | 20230728 | 114200 | 5353472350 | 29650 | 29650 | 29700 | 29600 | 266 |
| 475 | 20230728 | 114100 | 5345586250 | 29600 | 29600 | 29650 | 29600 | 152 |
| 476 | 20230728 | 114000 | 5341082450 | 29650 | 29600 | 29650 | 29600 | 82 |
| 477 | 20230728 | 113900 | 5338653050 | 29600 | 29650 | 29650 | 29600 | 200 |
| 478 | 20230728 | 113800 | 5332724800 | 29600 | 29600 | 29650 | 29600 | 128 |
| 479 | 20230728 | 113700 | 5328931650 | 29600 | 29600 | 29650 | 29600 | 225 |
| 480 | 20230728 | 113600 | 5322262850 | 29600 | 29650 | 29650 | 29600 | 475 |
| 481 | 20230728 | 113500 | 5308188400 | 29600 | 29600 | 29650 | 29600 | 229 |
| 482 | 20230728 | 113400 | 5301402800 | 29600 | 29650 | 29650 | 29600 | 576 |
| 483 | 20230728 | 113300 | 5284353000 | 29650 | 29650 | 29650 | 29600 | 73 |
| 484 | 20230728 | 113200 | 5282189050 | 29600 | 29600 | 29650 | 29600 | 183 |
| 485 | 20230728 | 113100 | 5276766550 | 29600 | 29650 | 29650 | 29600 | 57 |
| 486 | 20230728 | 113000 | 5275077850 | 29600 | 29550 | 29650 | 29550 | 1267 |
| 487 | 20230728 | 112900 | 5237565900 | 29600 | 29550 | 29600 | 29500 | 617 |
| 488 | 20230728 | 112800 | 5219333600 | 29500 | 29550 | 29550 | 29500 | 230 |
| 489 | 20230728 | 112700 | 5212539650 | 29550 | 29550 | 29600 | 29500 | 626 |
| 490 | 20230728 | 112600 | 5194042850 | 29500 | 29500 | 29550 | 29500 | 106 |
| 491 | 20230728 | 112500 | 5190913600 | 29500 | 29450 | 29550 | 29450 | 144 |
| 492 | 20230728 | 112400 | 5186665700 | 29450 | 29500 | 29500 | 29450 | 413 |
| 493 | 20230728 | 112300 | 5174483300 | 29450 | 29450 | 29500 | 29450 | 369 |
| 494 | 20230728 | 112200 | 5163615300 | 29450 | 29450 | 29500 | 29450 | 85 |
| 495 | 20230728 | 112100 | 5161108450 | 29450 | 29500 | 29500 | 29450 | 173 |
| 496 | 20230728 | 112000 | 5156013250 | 29450 | 29500 | 29500 | 29450 | 168 |
| 497 | 20230728 | 111900 | 5151061800 | 29450 | 29500 | 29500 | 29450 | 389 |
| 498 | 20230728 | 111800 | 5139589450 | 29450 | 29400 | 29450 | 29400 | 681 |
| 499 | 20230728 | 111700 | 5119536800 | 29400 | 29400 | 29450 | 29400 | 78 |
| 500 | 20230728 | 111600 | 5117241400 | 29400 | 29450 | 29450 | 29400 | 429 |
| 501 | 20230728 | 111500 | 5104609000 | 29400 | 29400 | 29450 | 29400 | 74 |
| 502 | 20230728 | 111400 | 5102431600 | 29400 | 29450 | 29450 | 29400 | 85 |
| 503 | 20230728 | 111300 | 5099929550 | 29400 | 29400 | 29450 | 29400 | 102 |
| 504 | 20230728 | 111200 | 5096929350 | 29400 | 29400 | 29450 | 29400 | 119 |
| 505 | 20230728 | 111100 | 5093429600 | 29450 | 29450 | 29450 | 29400 | 121 |
| 506 | 20230728 | 111000 | 5089868050 | 29450 | 29450 | 29450 | 29400 | 661 |
| 507 | 20230728 | 110900 | 5070430500 | 29400 | 29400 | 29450 | 29400 | 53 |
| 508 | 20230728 | 110800 | 5068871900 | 29450 | 29400 | 29450 | 29400 | 83 |
| 509 | 20230728 | 110700 | 5066429100 | 29400 | 29450 | 29450 | 29400 | 43 |
| 510 | 20230728 | 110600 | 5065162950 | 29450 | 29400 | 29450 | 29400 | 800 |
| 511 | 20230728 | 110500 | 5041603450 | 29450 | 29450 | 29450 | 29400 | 92 |
| 512 | 20230728 | 110400 | 5038895350 | 29400 | 29450 | 29450 | 29400 | 97 |
| 513 | 20230728 | 110300 | 5036040300 | 29400 | 29450 | 29500 | 29400 | 295 |
| 514 | 20230728 | 110200 | 5027361000 | 29450 | 29400 | 29450 | 29400 | 334 |
| 515 | 20230728 | 110100 | 5017526400 | 29400 | 29400 | 29500 | 29400 | 83 |
| 516 | 20230728 | 110000 | 5015084100 | 29450 | 29400 | 29450 | 29400 | 148 |
| 517 | 20230728 | 105900 | 5010727150 | 29350 | 29300 | 29400 | 29300 | 993 |
| 518 | 20230728 | 105800 | 4981569450 | 29300 | 29350 | 29400 | 29300 | 1514 |
| 519 | 20230728 | 105700 | 4937137800 | 29350 | 29350 | 29400 | 29350 | 80 |
| 520 | 20230728 | 105600 | 4934788050 | 29350 | 29400 | 29400 | 29350 | 71 |
| 521 | 20230728 | 105500 | 4932703950 | 29400 | 29350 | 29400 | 29350 | 88 |
| 522 | 20230728 | 105400 | 4930119700 | 29350 | 29350 | 29400 | 29300 | 135 |
| 523 | 20230728 | 105300 | 4926153650 | 29300 | 29350 | 29400 | 29300 | 1690 |
| 524 | 20230728 | 105200 | 4876549850 | 29400 | 29450 | 29450 | 29350 | 72 |
| 525 | 20230728 | 105100 | 4874434350 | 29400 | 29350 | 29450 | 29350 | 729 |
| 526 | 20230728 | 105000 | 4853033850 | 29400 | 29400 | 29400 | 29350 | 638 |
| 527 | 20230728 | 104900 | 4834281850 | 29400 | 29400 | 29450 | 29400 | 252 |
| 528 | 20230728 | 104800 | 4826867950 | 29450 | 29400 | 29450 | 29400 | 315 |
| 529 | 20230728 | 104700 | 4817605150 | 29450 | 29400 | 29500 | 29400 | 133 |
| 530 | 20230728 | 104600 | 4813689200 | 29450 | 29500 | 29500 | 29400 | 114 |
| 531 | 20230728 | 104500 | 4810335150 | 29450 | 29500 | 29500 | 29400 | 193 |
| 532 | 20230728 | 104400 | 4804654500 | 29500 | 29550 | 29600 | 29450 | 1561 |
| 533 | 20230728 | 104300 | 4758646500 | 29550 | 29550 | 29550 | 29450 | 148 |
| 534 | 20230728 | 104200 | 4754281350 | 29550 | 29500 | 29550 | 29500 | 49 |
| 535 | 20230728 | 104100 | 4752834400 | 29500 | 29550 | 29550 | 29500 | 102 |
| 536 | 20230728 | 104000 | 4749821950 | 29500 | 29450 | 29550 | 29450 | 199 |
| 537 | 20230728 | 103900 | 4743947250 | 29500 | 29500 | 29550 | 29500 | 236 |
| 538 | 20230728 | 103800 | 4736977750 | 29450 | 29550 | 29550 | 29450 | 246 |
| 539 | 20230728 | 103700 | 4729724400 | 29550 | 29500 | 29550 | 29450 | 79 |
| 540 | 20230728 | 103600 | 4727392650 | 29500 | 29550 | 29550 | 29500 | 73 |
| 541 | 20230728 | 103500 | 4725238100 | 29550 | 29550 | 29550 | 29450 | 92 |
| 542 | 20230728 | 103400 | 4722523000 | 29550 | 29500 | 29550 | 29500 | 372 |
| 543 | 20230728 | 103300 | 4711547750 | 29550 | 29600 | 29600 | 29550 | 185 |
| 544 | 20230728 | 103200 | 4706080150 | 29550 | 29550 | 29600 | 29550 | 63 |
| 545 | 20230728 | 103100 | 4704216400 | 29600 | 29600 | 29600 | 29550 | 156 |
| 546 | 20230728 | 103000 | 4699603900 | 29600 | 29550 | 29600 | 29550 | 126 |
| 547 | 20230728 | 102900 | 4695875450 | 29600 | 29600 | 29600 | 29500 | 279 |
| 548 | 20230728 | 102800 | 4687642450 | 29650 | 29450 | 29650 | 29450 | 4781 |
| 549 | 20230728 | 102700 | 4546267650 | 29450 | 29500 | 29500 | 29400 | 101 |
| 550 | 20230728 | 102600 | 4543291550 | 29450 | 29450 | 29500 | 29400 | 370 |
| 551 | 20230728 | 102500 | 4532404200 | 29450 | 29500 | 29550 | 29450 | 1150 |
| 552 | 20230728 | 102400 | 4498491000 | 29500 | 29500 | 29550 | 29450 | 1297 |
| 553 | 20230728 | 102300 | 4460223600 | 29600 | 29550 | 29600 | 29500 | 805 |
| 554 | 20230728 | 102200 | 4436414650 | 29550 | 29550 | 29600 | 29550 | 1162 |
| 555 | 20230728 | 102100 | 4402071550 | 29600 | 29600 | 29600 | 29550 | 706 |
| 556 | 20230728 | 102000 | 4381184300 | 29550 | 29550 | 29550 | 29550 | 249 |
| 557 | 20230728 | 101900 | 4373826350 | 29500 | 29550 | 29550 | 29500 | 138 |
| 558 | 20230728 | 101800 | 4369748550 | 29550 | 29500 | 29550 | 29500 | 113 |
| 559 | 20230728 | 101700 | 4366414400 | 29500 | 29500 | 29500 | 29400 | 380 |
| 560 | 20230728 | 101600 | 4355219650 | 29500 | 29450 | 29500 | 29450 | 53 |
| 561 | 20230728 | 101500 | 4353657300 | 29450 | 29400 | 29450 | 29400 | 282 |
| 562 | 20230728 | 101400 | 4345365200 | 29400 | 29400 | 29400 | 29350 | 142 |
| 563 | 20230728 | 101300 | 4341195650 | 29350 | 29450 | 29500 | 29350 | 1932 |
| 564 | 20230728 | 101200 | 4284427450 | 29450 | 29600 | 29600 | 29450 | 86 |
| 565 | 20230728 | 101100 | 4281890450 | 29400 | 29550 | 29600 | 29400 | 1020 |
| 566 | 20230728 | 101000 | 4251817250 | 29550 | 29550 | 29550 | 29500 | 169 |
| 567 | 20230728 | 100900 | 4246823350 | 29550 | 29500 | 29550 | 29500 | 132 |
| 568 | 20230728 | 100800 | 4242928100 | 29550 | 29550 | 29550 | 29500 | 175 |
| 569 | 20230728 | 100700 | 4237762550 | 29550 | 29550 | 29550 | 29550 | 30 |
| 570 | 20230728 | 100600 | 4236876050 | 29550 | 29550 | 29550 | 29500 | 270 |
| 571 | 20230728 | 100500 | 4228903350 | 29550 | 29550 | 29550 | 29500 | 236 |
| 572 | 20230728 | 100400 | 4221929750 | 29550 | 29550 | 29550 | 29500 | 69 |
| 573 | 20230728 | 100300 | 4219891400 | 29550 | 29600 | 29650 | 29550 | 974 |
| 574 | 20230728 | 100200 | 4191082450 | 29600 | 29650 | 29650 | 29550 | 113 |
| 575 | 20230728 | 100100 | 4187737250 | 29600 | 29600 | 29650 | 29600 | 987 |
| 576 | 20230728 | 100000 | 4158518600 | 29650 | 29500 | 29650 | 29500 | 305 |
| 577 | 20230728 | 095900 | 4149496200 | 29500 | 29400 | 29500 | 29400 | 125 |
| 578 | 20230728 | 095800 | 4145813000 | 29450 | 29500 | 29500 | 29450 | 44 |
| 579 | 20230728 | 095700 | 4144516700 | 29500 | 29500 | 29600 | 29400 | 1542 |
| 580 | 20230728 | 095600 | 4099065050 | 29500 | 29600 | 29600 | 29500 | 183 |
| 581 | 20230728 | 095500 | 4093653700 | 29650 | 29700 | 29700 | 29600 | 250 |
| 582 | 20230728 | 095400 | 4086242400 | 29700 | 29550 | 29700 | 29550 | 485 |
| 583 | 20230728 | 095300 | 4071875200 | 29650 | 29500 | 29650 | 29450 | 492 |
| 584 | 20230728 | 095200 | 4057339650 | 29500 | 29450 | 29500 | 29300 | 1328 |
| 585 | 20230728 | 095100 | 4018272800 | 29450 | 29300 | 29500 | 29300 | 512 |
| 586 | 20230728 | 095000 | 4003246800 | 29350 | 29350 | 29350 | 29300 | 703 |
| 587 | 20230728 | 094900 | 3982637700 | 29350 | 29500 | 29550 | 29300 | 673 |
| 588 | 20230728 | 094800 | 3962849700 | 29550 | 29450 | 29550 | 29450 | 983 |
| 589 | 20230728 | 094700 | 3933855300 | 29400 | 29300 | 29450 | 29300 | 1683 |
| 590 | 20230728 | 094600 | 3884339100 | 29300 | 29350 | 29350 | 29250 | 1046 |
| 591 | 20230728 | 094500 | 3853691250 | 29300 | 29400 | 29450 | 29300 | 1830 |
| 592 | 20230728 | 094400 | 3799971300 | 29400 | 29400 | 29400 | 29350 | 320 |
| 593 | 20230728 | 094300 | 3790566400 | 29450 | 29400 | 29550 | 29350 | 2045 |
| 594 | 20230728 | 094200 | 3730521600 | 29400 | 29500 | 29550 | 29400 | 3829 |
| 595 | 20230728 | 094100 | 3617642900 | 29550 | 29600 | 29650 | 29500 | 1280 |
| 596 | 20230728 | 094000 | 3579877450 | 29650 | 29550 | 29650 | 29500 | 428 |
| 597 | 20230728 | 093900 | 3567250400 | 29700 | 29700 | 29700 | 29550 | 455 |
| 598 | 20230728 | 093800 | 3553794600 | 29700 | 29750 | 29800 | 29700 | 219 |
| 599 | 20230728 | 093700 | 3547281400 | 29750 | 29600 | 29750 | 29550 | 209 |
| 600 | 20230728 | 093600 | 3541076750 | 29600 | 29400 | 29750 | 29400 | 1587 |
| 601 | 20230728 | 093500 | 3494090950 | 29400 | 29500 | 29550 | 29400 | 1405 |
| 602 | 20230728 | 093400 | 3452733250 | 29550 | 29750 | 29750 | 29550 | 2692 |
| 603 | 20230728 | 093300 | 3372915050 | 29700 | 29900 | 29900 | 29700 | 4371 |
| 604 | 20230728 | 093200 | 3242992700 | 29750 | 30000 | 30050 | 29750 | 3018 |
| 605 | 20230728 | 093100 | 3152728750 | 30100 | 30100 | 30150 | 30000 | 1171 |
| 606 | 20230728 | 093000 | 3117528850 | 30000 | 30100 | 30150 | 30000 | 2273 |
| 607 | 20230728 | 092900 | 3049163050 | 30050 | 30050 | 30200 | 30050 | 4884 |
| 608 | 20230728 | 092800 | 2902123150 | 30050 | 30000 | 30100 | 30000 | 2157 |
| 609 | 20230728 | 092700 | 2837281650 | 30000 | 30000 | 30050 | 29900 | 2488 |
| 610 | 20230728 | 092600 | 2762702250 | 30000 | 30050 | 30050 | 29900 | 3177 |
| 611 | 20230728 | 092500 | 2667395350 | 30050 | 30100 | 30100 | 30050 | 3393 |
| 612 | 20230728 | 092400 | 2565333900 | 30100 | 30000 | 30100 | 30000 | 2467 |
| 613 | 20230728 | 092300 | 2491179500 | 30000 | 30050 | 30100 | 29950 | 5726 |
| 614 | 20230728 | 092200 | 2319252250 | 30000 | 29900 | 30000 | 29900 | 5896 |
| 615 | 20230728 | 092100 | 2142506900 | 29900 | 29850 | 29900 | 29800 | 1599 |
| 616 | 20230728 | 092000 | 2094754000 | 29850 | 29500 | 29850 | 29500 | 4981 |
| 617 | 20230728 | 091900 | 1946791050 | 29450 | 29550 | 29550 | 29400 | 2170 |
| 618 | 20230728 | 091800 | 1882807100 | 29500 | 29500 | 29550 | 29400 | 1041 |
| 619 | 20230728 | 091700 | 1852100450 | 29500 | 29550 | 29600 | 29500 | 1730 |
| 620 | 20230728 | 091600 | 1800956500 | 29600 | 29600 | 29600 | 29550 | 380 |
| 621 | 20230728 | 091500 | 1789711700 | 29600 | 29700 | 29700 | 29500 | 1586 |
| 622 | 20230728 | 091400 | 1742859600 | 29650 | 29600 | 29700 | 29500 | 1095 |
| 623 | 20230728 | 091300 | 1710417650 | 29600 | 29650 | 29650 | 29500 | 887 |
| 624 | 20230728 | 091200 | 1684215500 | 29550 | 29600 | 29700 | 29500 | 1354 |
| 625 | 20230728 | 091100 | 1644115800 | 29600 | 29500 | 29600 | 29250 | 3140 |
| 626 | 20230728 | 091000 | 1551989400 | 29450 | 29750 | 29750 | 29350 | 6444 |
| 627 | 20230728 | 090900 | 1361316250 | 29750 | 29600 | 29750 | 29600 | 3367 |
| 628 | 20230728 | 090800 | 1261389250 | 29600 | 29850 | 29850 | 29600 | 2590 |
| 629 | 20230728 | 090700 | 1184406450 | 29800 | 29550 | 29800 | 29550 | 2010 |
| 630 | 20230728 | 090600 | 1124676850 | 29600 | 29200 | 29600 | 29150 | 2584 |
| 631 | 20230728 | 090500 | 1048619500 | 29200 | 29100 | 29250 | 29100 | 1557 |
| 632 | 20230728 | 090400 | 1003146350 | 29100 | 29500 | 29500 | 29100 | 1745 |
| 633 | 20230728 | 090300 | 952137300 | 29450 | 29550 | 29700 | 29250 | 5716 |
| 634 | 20230728 | 090200 | 783937650 | 29700 | 29900 | 29900 | 29500 | 7869 |
| 635 | 20230728 | 090100 | 550559400 | 29950 | 29750 | 30050 | 29600 | 10147 |
| 636 | 20230728 | 090000 | 246954600 | 29700 | 29800 | 29800 | 29600 | 8282 |