28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 3 | 20230728 | 183800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20230728 | 183700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20230728 | 183600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20230728 | 183500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20230728 | 183400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20230728 | 183300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20230728 | 183200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20230728 | 183100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20230728 | 183000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20230728 | 182900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20230728 | 182800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20230728 | 182700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20230728 | 182600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20230728 | 182500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20230728 | 182400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20230728 | 182300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20230728 | 182200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20230728 | 182100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20230728 | 182000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20230728 | 181900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20230728 | 181800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20230728 | 181700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20230728 | 181600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20230728 | 181500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20230728 | 181400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20230728 | 181300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20230728 | 181200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20230728 | 181100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20230728 | 181000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20230728 | 180900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 33 | 20230728 | 180800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20230728 | 180700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20230728 | 180600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20230728 | 180500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20230728 | 180400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20230728 | 180300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20230728 | 180200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20230728 | 180100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20230728 | 180000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20230728 | 175900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20230728 | 175800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20230728 | 175700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20230728 | 175600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20230728 | 175500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20230728 | 175400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20230728 | 175300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20230728 | 175200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20230728 | 175100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20230728 | 175000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20230728 | 174900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20230728 | 174800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20230728 | 174700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20230728 | 174600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20230728 | 174500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20230728 | 174400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20230728 | 174300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20230728 | 174200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20230728 | 174100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20230728 | 174000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20230728 | 173900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 63 | 20230728 | 173800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20230728 | 173700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20230728 | 173600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20230728 | 173500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20230728 | 173400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20230728 | 173300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20230728 | 173200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20230728 | 173100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20230728 | 173000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20230728 | 172900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20230728 | 172800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20230728 | 172700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20230728 | 172600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20230728 | 172500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20230728 | 172400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20230728 | 172300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20230728 | 172200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20230728 | 172100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20230728 | 172000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20230728 | 171900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20230728 | 171800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20230728 | 171700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20230728 | 171600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20230728 | 171500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20230728 | 171400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20230728 | 171300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20230728 | 171200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20230728 | 171100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20230728 | 171000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20230728 | 170900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 93 | 20230728 | 170800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20230728 | 170700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20230728 | 170600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20230728 | 170500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20230728 | 170400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20230728 | 170300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20230728 | 170200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20230728 | 170100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20230728 | 170000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20230728 | 165900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20230728 | 165800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20230728 | 165700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20230728 | 165600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20230728 | 165500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20230728 | 165400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20230728 | 165300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20230728 | 165200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20230728 | 165100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20230728 | 165000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20230728 | 164900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20230728 | 164800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20230728 | 164700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20230728 | 164600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20230728 | 164500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20230728 | 164400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20230728 | 164300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20230728 | 164200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20230728 | 164100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20230728 | 164000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20230728 | 163900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 123 | 20230728 | 163800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20230728 | 163700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20230728 | 163600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20230728 | 163500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20230728 | 163400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20230728 | 163300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20230728 | 163200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20230728 | 163100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20230728 | 163000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20230728 | 162900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20230728 | 162800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20230728 | 162700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20230728 | 162600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20230728 | 162500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20230728 | 162400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20230728 | 162300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20230728 | 162200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20230728 | 162100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20230728 | 162000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20230728 | 161900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20230728 | 161800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20230728 | 161700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20230728 | 161600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20230728 | 161500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20230728 | 161400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20230728 | 161300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20230728 | 161200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20230728 | 161100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20230728 | 161000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20230728 | 160900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 153 | 20230728 | 160800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20230728 | 160700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20230728 | 160600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20230728 | 160500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20230728 | 160400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20230728 | 160300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20230728 | 160200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20230728 | 160100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20230728 | 160000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20230728 | 155900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20230728 | 155800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20230728 | 155700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20230728 | 155600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20230728 | 155500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20230728 | 155400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20230728 | 155300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20230728 | 155200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20230728 | 155100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20230728 | 155000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20230728 | 154900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20230728 | 154800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20230728 | 154700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20230728 | 154600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20230728 | 154500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20230728 | 154400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20230728 | 154300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20230728 | 154200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20230728 | 154100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20230728 | 154000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20230728 | 153900 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 183 | 20230728 | 153800 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20230728 | 153700 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20230728 | 153600 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20230728 | 153500 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20230728 | 153400 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20230728 | 153300 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20230728 | 153200 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20230728 | 153100 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20230728 | 153000 | 1774795570 | 4485 | 4485 | 4485 | 4485 | 7257 |
| 192 | 20230728 | 152900 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20230728 | 152800 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20230728 | 152700 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20230728 | 152600 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20230728 | 152500 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20230728 | 152400 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20230728 | 152300 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20230728 | 152200 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20230728 | 152100 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20230728 | 152000 | 1742247925 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20230728 | 151900 | 1742247925 | 4485 | 4510 | 4515 | 4485 | 710 |
| 203 | 20230728 | 151800 | 1739049840 | 4515 | 4520 | 4525 | 4510 | 895 |
| 204 | 20230728 | 151700 | 1735009810 | 4525 | 4525 | 4525 | 4500 | 419 |
| 205 | 20230728 | 151600 | 1733114585 | 4525 | 4525 | 4525 | 4500 | 111 |
| 206 | 20230728 | 151500 | 1732614685 | 4525 | 4525 | 4525 | 4500 | 204 |
| 207 | 20230728 | 151400 | 1731691635 | 4530 | 4495 | 4530 | 4495 | 243 |
| 208 | 20230728 | 151300 | 1730592300 | 4530 | 4530 | 4535 | 4495 | 7208 |
| 209 | 20230728 | 151200 | 1698137075 | 4535 | 4530 | 4535 | 4530 | 1245 |
| 210 | 20230728 | 151100 | 1692491675 | 4535 | 4530 | 4535 | 4530 | 1040 |
| 211 | 20230728 | 151000 | 1687776080 | 4530 | 4525 | 4530 | 4500 | 14409 |
| 212 | 20230728 | 150900 | 1622690085 | 4530 | 4520 | 4530 | 4520 | 5817 |
| 213 | 20230728 | 150800 | 1596344525 | 4515 | 4520 | 4525 | 4510 | 911 |
| 214 | 20230728 | 150700 | 1592228465 | 4525 | 4510 | 4525 | 4510 | 1004 |
| 215 | 20230728 | 150600 | 1587688760 | 4510 | 4520 | 4520 | 4505 | 565 |
| 216 | 20230728 | 150500 | 1585140450 | 4520 | 4515 | 4520 | 4515 | 1284 |
| 217 | 20230728 | 150400 | 1579342110 | 4515 | 4510 | 4515 | 4510 | 1538 |
| 218 | 20230728 | 150300 | 1572398540 | 4510 | 4505 | 4510 | 4505 | 322 |
| 219 | 20230728 | 150200 | 1570947020 | 4505 | 4500 | 4510 | 4500 | 519 |
| 220 | 20230728 | 150100 | 1568610240 | 4500 | 4505 | 4505 | 4500 | 588 |
| 221 | 20230728 | 150000 | 1565962315 | 4505 | 4495 | 4505 | 4495 | 1540 |
| 222 | 20230728 | 145900 | 1559033345 | 4500 | 4490 | 4500 | 4490 | 809 |
| 223 | 20230728 | 145800 | 1555396740 | 4495 | 4495 | 4495 | 4475 | 269 |
| 224 | 20230728 | 145700 | 1554188025 | 4500 | 4490 | 4500 | 4485 | 447 |
| 225 | 20230728 | 145600 | 1552178405 | 4495 | 4490 | 4495 | 4490 | 291 |
| 226 | 20230728 | 145500 | 1550870660 | 4495 | 4490 | 4495 | 4490 | 606 |
| 227 | 20230728 | 145400 | 1548147720 | 4495 | 4495 | 4495 | 4490 | 1000 |
| 228 | 20230728 | 145300 | 1543653720 | 4490 | 4475 | 4490 | 4475 | 2222 |
| 229 | 20230728 | 145200 | 1533678265 | 4475 | 4480 | 4485 | 4475 | 332 |
| 230 | 20230728 | 145100 | 1532190375 | 4485 | 4485 | 4485 | 4480 | 264 |
| 231 | 20230728 | 145000 | 1531006580 | 4485 | 4480 | 4485 | 4480 | 639 |
| 232 | 20230728 | 144900 | 1528141225 | 4480 | 4485 | 4485 | 4480 | 515 |
| 233 | 20230728 | 144800 | 1525832900 | 4485 | 4480 | 4485 | 4480 | 400 |
| 234 | 20230728 | 144700 | 1524039400 | 4480 | 4480 | 4480 | 4480 | 100 |
| 235 | 20230728 | 144600 | 1523591400 | 4475 | 4460 | 4475 | 4460 | 36 |
| 236 | 20230728 | 144500 | 1523430315 | 4460 | 4470 | 4480 | 4460 | 788 |
| 237 | 20230728 | 144400 | 1519906940 | 4480 | 4485 | 4485 | 4480 | 871 |
| 238 | 20230728 | 144300 | 1516003050 | 4480 | 4485 | 4485 | 4480 | 211 |
| 239 | 20230728 | 144200 | 1515056720 | 4485 | 4485 | 4485 | 4485 | 200 |
| 240 | 20230728 | 144100 | 1514159720 | 4480 | 4480 | 4480 | 4480 | 202 |
| 241 | 20230728 | 144000 | 1513254760 | 4480 | 4480 | 4480 | 4480 | 1110 |
| 242 | 20230728 | 143900 | 1508281960 | 4480 | 4475 | 4480 | 4470 | 621 |
| 243 | 20230728 | 143800 | 1505501030 | 4480 | 4475 | 4480 | 4475 | 64 |
| 244 | 20230728 | 143700 | 1505214620 | 4480 | 4475 | 4480 | 4475 | 885 |
| 245 | 20230728 | 143600 | 1501253245 | 4475 | 4475 | 4475 | 4475 | 515 |
| 246 | 20230728 | 143500 | 1498948620 | 4475 | 4470 | 4475 | 4470 | 202 |
| 247 | 20230728 | 143400 | 1498045675 | 4465 | 4465 | 4465 | 4465 | 297 |
| 248 | 20230728 | 143300 | 1496719570 | 4465 | 4465 | 4465 | 4455 | 220 |
| 249 | 20230728 | 143200 | 1495737415 | 4465 | 4465 | 4470 | 4465 | 201 |
| 250 | 20230728 | 143100 | 1494839945 | 4465 | 4475 | 4475 | 4465 | 1104 |
| 251 | 20230728 | 143000 | 1489908535 | 4475 | 4470 | 4475 | 4470 | 205 |
| 252 | 20230728 | 142900 | 1488992165 | 4470 | 4470 | 4470 | 4470 | 200 |
| 253 | 20230728 | 142800 | 1488098165 | 4475 | 4475 | 4475 | 4475 | 200 |
| 254 | 20230728 | 142700 | 1487203165 | 4475 | 4475 | 4475 | 4475 | 200 |
| 255 | 20230728 | 142600 | 1486308165 | 4475 | 4460 | 4480 | 4460 | 5058 |
| 256 | 20230728 | 142500 | 1463656310 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20230728 | 142400 | 1463656310 | 4460 | 4460 | 4460 | 4460 | 0 |
| 258 | 20230728 | 142300 | 1463656310 | 4460 | 4460 | 4460 | 4460 | 356 |
| 259 | 20230728 | 142200 | 1462068550 | 4440 | 4440 | 4440 | 4440 | 0 |
| 260 | 20230728 | 142100 | 1462068550 | 4440 | 4440 | 4440 | 4440 | 8577 |
| 261 | 20230728 | 142000 | 1423986670 | 4450 | 4455 | 4455 | 4450 | 949 |
| 262 | 20230728 | 141900 | 1419761370 | 4465 | 4465 | 4465 | 4460 | 206 |
| 263 | 20230728 | 141800 | 1418841695 | 4450 | 4450 | 4465 | 4450 | 244 |
| 264 | 20230728 | 141700 | 1417755845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 265 | 20230728 | 141600 | 1417755845 | 4450 | 4435 | 4465 | 4435 | 86 |
| 266 | 20230728 | 141500 | 1417373055 | 4435 | 4440 | 4440 | 4435 | 1400 |
| 267 | 20230728 | 141400 | 1411159555 | 4440 | 4440 | 4440 | 4435 | 630 |
| 268 | 20230728 | 141300 | 1408363545 | 4440 | 4470 | 4475 | 4440 | 600 |
| 269 | 20230728 | 141200 | 1405693560 | 4475 | 4460 | 4475 | 4460 | 186 |
| 270 | 20230728 | 141100 | 1404863350 | 4460 | 4460 | 4460 | 4460 | 108 |
| 271 | 20230728 | 141000 | 1404381670 | 4460 | 4460 | 4460 | 4460 | 0 |
| 272 | 20230728 | 140900 | 1404381670 | 4460 | 4460 | 4460 | 4460 | 301 |
| 273 | 20230728 | 140800 | 1403039210 | 4465 | 4450 | 4465 | 4450 | 20 |
| 274 | 20230728 | 140700 | 1402950195 | 4450 | 4450 | 4450 | 4450 | 0 |
| 275 | 20230728 | 140600 | 1402950195 | 4450 | 4465 | 4470 | 4450 | 242 |
| 276 | 20230728 | 140500 | 1401870110 | 4470 | 4470 | 4470 | 4470 | 23 |
| 277 | 20230728 | 140400 | 1401767300 | 4470 | 4470 | 4470 | 4470 | 5 |
| 278 | 20230728 | 140300 | 1401744950 | 4475 | 4475 | 4475 | 4475 | 22 |
| 279 | 20230728 | 140200 | 1401646500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 280 | 20230728 | 140100 | 1401646500 | 4475 | 4465 | 4480 | 4465 | 706 |
| 281 | 20230728 | 140000 | 1398488300 | 4460 | 4460 | 4465 | 4450 | 369 |
| 282 | 20230728 | 135900 | 1396845040 | 4450 | 4450 | 4450 | 4450 | 105 |
| 283 | 20230728 | 135800 | 1396377790 | 4450 | 4455 | 4455 | 4450 | 102 |
| 284 | 20230728 | 135700 | 1395923885 | 4460 | 4450 | 4460 | 4450 | 1216 |
| 285 | 20230728 | 135600 | 1390512520 | 4450 | 4455 | 4455 | 4450 | 162 |
| 286 | 20230728 | 135500 | 1389791510 | 4460 | 4460 | 4460 | 4460 | 92 |
| 287 | 20230728 | 135400 | 1389381190 | 4460 | 4460 | 4460 | 4460 | 40 |
| 288 | 20230728 | 135300 | 1389202790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 289 | 20230728 | 135200 | 1389202790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 290 | 20230728 | 135100 | 1389202790 | 4470 | 4470 | 4470 | 4470 | 0 |
| 291 | 20230728 | 135000 | 1389202790 | 4470 | 4460 | 4470 | 4460 | 106 |
| 292 | 20230728 | 134900 | 1388729500 | 4450 | 4465 | 4465 | 4450 | 4056 |
| 293 | 20230728 | 134800 | 1370674435 | 4470 | 4470 | 4470 | 4470 | 1 |
| 294 | 20230728 | 134700 | 1370669965 | 4465 | 4465 | 4465 | 4465 | 25 |
| 295 | 20230728 | 134600 | 1370558340 | 4465 | 4465 | 4465 | 4465 | 1 |
| 296 | 20230728 | 134500 | 1370553875 | 4465 | 4465 | 4465 | 4465 | 9 |
| 297 | 20230728 | 134400 | 1370513690 | 4470 | 4465 | 4470 | 4465 | 163 |
| 298 | 20230728 | 134300 | 1369785795 | 4465 | 4465 | 4465 | 4465 | 3 |
| 299 | 20230728 | 134200 | 1369772400 | 4465 | 4465 | 4465 | 4465 | 0 |
| 300 | 20230728 | 134100 | 1369772400 | 4465 | 4465 | 4465 | 4465 | 45 |
| 301 | 20230728 | 134000 | 1369571475 | 4465 | 4465 | 4465 | 4465 | 36 |
| 302 | 20230728 | 133900 | 1369410735 | 4470 | 4465 | 4470 | 4465 | 4 |
| 303 | 20230728 | 133800 | 1369392870 | 4465 | 4465 | 4465 | 4465 | 1 |
| 304 | 20230728 | 133700 | 1369388405 | 4465 | 4465 | 4465 | 4465 | 446 |
| 305 | 20230728 | 133600 | 1367397015 | 4470 | 4470 | 4470 | 4470 | 21 |
| 306 | 20230728 | 133500 | 1367303145 | 4470 | 4470 | 4470 | 4470 | 3 |
| 307 | 20230728 | 133400 | 1367289735 | 4465 | 4465 | 4465 | 4465 | 37 |
| 308 | 20230728 | 133300 | 1367124530 | 4475 | 4475 | 4475 | 4475 | 3 |
| 309 | 20230728 | 133200 | 1367111105 | 4465 | 4465 | 4465 | 4465 | 0 |
| 310 | 20230728 | 133100 | 1367111105 | 4465 | 4465 | 4465 | 4465 | 700 |
| 311 | 20230728 | 133000 | 1363985605 | 4470 | 4470 | 4470 | 4470 | 149 |
| 312 | 20230728 | 132900 | 1363319575 | 4480 | 4480 | 4480 | 4480 | 0 |
| 313 | 20230728 | 132800 | 1363319575 | 4480 | 4480 | 4480 | 4480 | 0 |
| 314 | 20230728 | 132700 | 1363319575 | 4480 | 4480 | 4480 | 4480 | 2 |
| 315 | 20230728 | 132600 | 1363310615 | 4465 | 4465 | 4465 | 4465 | 0 |
| 316 | 20230728 | 132500 | 1363310615 | 4465 | 4480 | 4480 | 4465 | 741 |
| 317 | 20230728 | 132400 | 1360001930 | 4480 | 4480 | 4480 | 4480 | 11 |
| 318 | 20230728 | 132300 | 1359952650 | 4480 | 4480 | 4480 | 4480 | 1 |
| 319 | 20230728 | 132200 | 1359948170 | 4475 | 4470 | 4475 | 4470 | 1352 |
| 320 | 20230728 | 132100 | 1353903230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 321 | 20230728 | 132000 | 1353903230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 322 | 20230728 | 131900 | 1353903230 | 4470 | 4475 | 4480 | 4470 | 1255 |
| 323 | 20230728 | 131800 | 1348284970 | 4475 | 4475 | 4475 | 4475 | 64 |
| 324 | 20230728 | 131700 | 1347998570 | 4475 | 4475 | 4475 | 4475 | 142 |
| 325 | 20230728 | 131600 | 1347363120 | 4475 | 4475 | 4475 | 4475 | 45 |
| 326 | 20230728 | 131500 | 1347161745 | 4475 | 4475 | 4475 | 4475 | 35 |
| 327 | 20230728 | 131400 | 1347005120 | 4485 | 4470 | 4485 | 4470 | 10 |
| 328 | 20230728 | 131300 | 1346960315 | 4485 | 4480 | 4485 | 4480 | 65 |
| 329 | 20230728 | 131200 | 1346669110 | 4465 | 4480 | 4480 | 4465 | 19 |
| 330 | 20230728 | 131100 | 1346584230 | 4465 | 4465 | 4465 | 4465 | 144 |
| 331 | 20230728 | 131000 | 1345941270 | 4465 | 4480 | 4480 | 4465 | 40 |
| 332 | 20230728 | 130900 | 1345762655 | 4470 | 4470 | 4470 | 4470 | 55 |
| 333 | 20230728 | 130800 | 1345516805 | 4470 | 4470 | 4470 | 4465 | 552 |
| 334 | 20230728 | 130700 | 1343050160 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20230728 | 130600 | 1343050160 | 4480 | 4480 | 4480 | 4480 | 61 |
| 336 | 20230728 | 130500 | 1342776880 | 4480 | 4480 | 4480 | 4480 | 160 |
| 337 | 20230728 | 130400 | 1342060080 | 4485 | 4485 | 4485 | 4485 | 480 |
| 338 | 20230728 | 130300 | 1339907280 | 4490 | 4485 | 4490 | 4485 | 53 |
| 339 | 20230728 | 130200 | 1339669365 | 4485 | 4490 | 4490 | 4485 | 201 |
| 340 | 20230728 | 130100 | 1338766880 | 4490 | 4495 | 4495 | 4490 | 54 |
| 341 | 20230728 | 130000 | 1338524410 | 4495 | 4495 | 4495 | 4495 | 1 |
| 342 | 20230728 | 125900 | 1338519915 | 4490 | 4490 | 4490 | 4490 | 30 |
| 343 | 20230728 | 125800 | 1338385215 | 4490 | 4490 | 4490 | 4490 | 110 |
| 344 | 20230728 | 125700 | 1337891315 | 4490 | 4490 | 4490 | 4490 | 11 |
| 345 | 20230728 | 125600 | 1337841925 | 4495 | 4485 | 4495 | 4485 | 869 |
| 346 | 20230728 | 125500 | 1333940310 | 4485 | 4490 | 4490 | 4485 | 261 |
| 347 | 20230728 | 125400 | 1332768435 | 4490 | 4495 | 4495 | 4490 | 320 |
| 348 | 20230728 | 125300 | 1331330550 | 4500 | 4500 | 4500 | 4500 | 0 |
| 349 | 20230728 | 125200 | 1331330550 | 4500 | 4500 | 4500 | 4500 | 0 |
| 350 | 20230728 | 125100 | 1331330550 | 4500 | 4495 | 4500 | 4495 | 12 |
| 351 | 20230728 | 125000 | 1331276580 | 4500 | 4495 | 4500 | 4495 | 10 |
| 352 | 20230728 | 124900 | 1331231605 | 4495 | 4495 | 4495 | 4495 | 134 |
| 353 | 20230728 | 124800 | 1330629275 | 4495 | 4495 | 4495 | 4495 | 11 |
| 354 | 20230728 | 124700 | 1330579830 | 4500 | 4505 | 4505 | 4500 | 315 |
| 355 | 20230728 | 124600 | 1329162255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 356 | 20230728 | 124500 | 1329162255 | 4500 | 4500 | 4500 | 4500 | 108 |
| 357 | 20230728 | 124400 | 1328676255 | 4500 | 4510 | 4510 | 4500 | 1101 |
| 358 | 20230728 | 124300 | 1323711875 | 4510 | 4510 | 4510 | 4510 | 1194 |
| 359 | 20230728 | 124200 | 1318326935 | 4510 | 4520 | 4520 | 4510 | 764 |
| 360 | 20230728 | 124100 | 1314873960 | 4520 | 4520 | 4520 | 4515 | 883 |
| 361 | 20230728 | 124000 | 1310884250 | 4515 | 4515 | 4515 | 4515 | 45 |
| 362 | 20230728 | 123900 | 1310681075 | 4520 | 4520 | 4520 | 4510 | 9 |
| 363 | 20230728 | 123800 | 1310640425 | 4515 | 4520 | 4520 | 4515 | 450 |
| 364 | 20230728 | 123700 | 1308608425 | 4520 | 4515 | 4520 | 4515 | 13 |
| 365 | 20230728 | 123600 | 1308549680 | 4520 | 4520 | 4520 | 4520 | 0 |
| 366 | 20230728 | 123500 | 1308549680 | 4520 | 4520 | 4520 | 4520 | 0 |
| 367 | 20230728 | 123400 | 1308549680 | 4520 | 4520 | 4520 | 4520 | 500 |
| 368 | 20230728 | 123300 | 1306289680 | 4515 | 4510 | 4515 | 4510 | 2365 |
| 369 | 20230728 | 123200 | 1295613465 | 4505 | 4505 | 4505 | 4505 | 148 |
| 370 | 20230728 | 123100 | 1294946725 | 4485 | 4490 | 4490 | 4460 | 1818 |
| 371 | 20230728 | 123000 | 1286804220 | 4490 | 4495 | 4495 | 4485 | 688 |
| 372 | 20230728 | 122900 | 1283718460 | 4490 | 4485 | 4490 | 4480 | 4858 |
| 373 | 20230728 | 122800 | 1261906465 | 4485 | 4490 | 4490 | 4485 | 745 |
| 374 | 20230728 | 122700 | 1258562020 | 4490 | 4490 | 4490 | 4490 | 37 |
| 375 | 20230728 | 122600 | 1258395890 | 4505 | 4505 | 4505 | 4505 | 0 |
| 376 | 20230728 | 122500 | 1258395890 | 4505 | 4500 | 4505 | 4500 | 3007 |
| 377 | 20230728 | 122400 | 1244864370 | 4510 | 4510 | 4510 | 4510 | 0 |
| 378 | 20230728 | 122300 | 1244864370 | 4510 | 4510 | 4510 | 4510 | 1 |
| 379 | 20230728 | 122200 | 1244859860 | 4510 | 4510 | 4510 | 4470 | 1826 |
| 380 | 20230728 | 122100 | 1236661825 | 4515 | 4510 | 4515 | 4510 | 3 |
| 381 | 20230728 | 122000 | 1236648285 | 4510 | 4525 | 4525 | 4510 | 270 |
| 382 | 20230728 | 121900 | 1235427465 | 4525 | 4525 | 4525 | 4525 | 100 |
| 383 | 20230728 | 121800 | 1234974965 | 4520 | 4520 | 4520 | 4520 | 71 |
| 384 | 20230728 | 121700 | 1234654045 | 4520 | 4520 | 4520 | 4520 | 0 |
| 385 | 20230728 | 121600 | 1234654045 | 4520 | 4520 | 4520 | 4520 | 3 |
| 386 | 20230728 | 121500 | 1234640485 | 4520 | 4510 | 4520 | 4510 | 7 |
| 387 | 20230728 | 121400 | 1234608885 | 4510 | 4510 | 4510 | 4510 | 0 |
| 388 | 20230728 | 121300 | 1234608885 | 4510 | 4510 | 4510 | 4505 | 86 |
| 389 | 20230728 | 121200 | 1234221035 | 4520 | 4520 | 4520 | 4520 | 1 |
| 390 | 20230728 | 121100 | 1234216515 | 4520 | 4525 | 4530 | 4520 | 1539 |
| 391 | 20230728 | 121000 | 1227249650 | 4525 | 4525 | 4525 | 4525 | 54 |
| 392 | 20230728 | 120900 | 1227005300 | 4525 | 4525 | 4525 | 4525 | 265 |
| 393 | 20230728 | 120800 | 1225806175 | 4525 | 4525 | 4525 | 4525 | 140 |
| 394 | 20230728 | 120700 | 1225172675 | 4525 | 4525 | 4525 | 4525 | 211 |
| 395 | 20230728 | 120600 | 1224217900 | 4525 | 4525 | 4525 | 4525 | 99 |
| 396 | 20230728 | 120500 | 1223769925 | 4530 | 4530 | 4530 | 4530 | 337 |
| 397 | 20230728 | 120400 | 1222243315 | 4530 | 4525 | 4530 | 4525 | 684 |
| 398 | 20230728 | 120300 | 1219146850 | 4520 | 4520 | 4520 | 4520 | 928 |
| 399 | 20230728 | 120200 | 1214952290 | 4520 | 4520 | 4520 | 4520 | 110 |
| 400 | 20230728 | 120100 | 1214455090 | 4520 | 4505 | 4520 | 4505 | 57 |
| 401 | 20230728 | 120000 | 1214198265 | 4500 | 4505 | 4510 | 4500 | 565 |
| 402 | 20230728 | 115900 | 1211655540 | 4505 | 4515 | 4520 | 4505 | 441 |
| 403 | 20230728 | 115800 | 1209665925 | 4495 | 4495 | 4495 | 4495 | 0 |
| 404 | 20230728 | 115700 | 1209665925 | 4495 | 4495 | 4495 | 4495 | 110 |
| 405 | 20230728 | 115600 | 1209171475 | 4490 | 4505 | 4505 | 4490 | 1208 |
| 406 | 20230728 | 115500 | 1203734735 | 4515 | 4515 | 4515 | 4515 | 3 |
| 407 | 20230728 | 115400 | 1203721190 | 4510 | 4510 | 4510 | 4510 | 456 |
| 408 | 20230728 | 115300 | 1201664630 | 4510 | 4500 | 4515 | 4500 | 1649 |
| 409 | 20230728 | 115200 | 1194236895 | 4500 | 4515 | 4515 | 4500 | 4271 |
| 410 | 20230728 | 115100 | 1175008710 | 4515 | 4515 | 4515 | 4515 | 9 |
| 411 | 20230728 | 115000 | 1174968075 | 4530 | 4530 | 4530 | 4530 | 2 |
| 412 | 20230728 | 114900 | 1174959015 | 4510 | 4515 | 4530 | 4510 | 17314 |
| 413 | 20230728 | 114800 | 1096560645 | 4525 | 4525 | 4525 | 4525 | 0 |
| 414 | 20230728 | 114700 | 1096560645 | 4525 | 4525 | 4525 | 4525 | 80 |
| 415 | 20230728 | 114600 | 1096198645 | 4525 | 4525 | 4525 | 4525 | 11 |
| 416 | 20230728 | 114500 | 1096148870 | 4525 | 4515 | 4525 | 4515 | 1268 |
| 417 | 20230728 | 114400 | 1090412955 | 4505 | 4505 | 4505 | 4505 | 8 |
| 418 | 20230728 | 114300 | 1090376915 | 4500 | 4505 | 4505 | 4500 | 3768 |
| 419 | 20230728 | 114200 | 1073418725 | 4505 | 4515 | 4520 | 4505 | 717 |
| 420 | 20230728 | 114100 | 1070185075 | 4520 | 4520 | 4520 | 4520 | 1 |
| 421 | 20230728 | 114000 | 1070180555 | 4520 | 4520 | 4520 | 4520 | 210 |
| 422 | 20230728 | 113900 | 1069231355 | 4520 | 4520 | 4520 | 4520 | 50 |
| 423 | 20230728 | 113800 | 1069005355 | 4520 | 4520 | 4520 | 4515 | 1398 |
| 424 | 20230728 | 113700 | 1062688825 | 4520 | 4520 | 4520 | 4520 | 10 |
| 425 | 20230728 | 113600 | 1062643625 | 4520 | 4515 | 4520 | 4515 | 591 |
| 426 | 20230728 | 113500 | 1059974570 | 4510 | 4510 | 4510 | 4505 | 644 |
| 427 | 20230728 | 113400 | 1057070730 | 4510 | 4510 | 4510 | 4510 | 242 |
| 428 | 20230728 | 113300 | 1055979310 | 4510 | 4510 | 4510 | 4510 | 25 |
| 429 | 20230728 | 113200 | 1055866560 | 4500 | 4495 | 4505 | 4495 | 977 |
| 430 | 20230728 | 113100 | 1051470700 | 4500 | 4510 | 4510 | 4500 | 28 |
| 431 | 20230728 | 113000 | 1051344580 | 4510 | 4510 | 4510 | 4510 | 1 |
| 432 | 20230728 | 112900 | 1051340070 | 4510 | 4515 | 4515 | 4510 | 150 |
| 433 | 20230728 | 112800 | 1050662825 | 4515 | 4500 | 4515 | 4500 | 4498 |
| 434 | 20230728 | 112700 | 1030421810 | 4500 | 4480 | 4500 | 4470 | 3303 |
| 435 | 20230728 | 112600 | 1015630705 | 4475 | 4480 | 4480 | 4475 | 64 |
| 436 | 20230728 | 112500 | 1015344235 | 4480 | 4480 | 4480 | 4480 | 33 |
| 437 | 20230728 | 112400 | 1015196395 | 4480 | 4490 | 4490 | 4480 | 1442 |
| 438 | 20230728 | 112300 | 1008727075 | 4490 | 4500 | 4500 | 4490 | 1151 |
| 439 | 20230728 | 112200 | 1003553435 | 4500 | 4520 | 4520 | 4500 | 892 |
| 440 | 20230728 | 112100 | 999531255 | 4520 | 4520 | 4525 | 4520 | 552 |
| 441 | 20230728 | 112000 | 997034075 | 4525 | 4525 | 4525 | 4525 | 0 |
| 442 | 20230728 | 111900 | 997034075 | 4525 | 4500 | 4525 | 4500 | 549 |
| 443 | 20230728 | 111800 | 994556330 | 4500 | 4510 | 4515 | 4500 | 1193 |
| 444 | 20230728 | 111700 | 989174850 | 4500 | 4510 | 4510 | 4500 | 663 |
| 445 | 20230728 | 111600 | 986184730 | 4500 | 4500 | 4500 | 4500 | 100 |
| 446 | 20230728 | 111500 | 985734730 | 4500 | 4505 | 4520 | 4500 | 1231 |
| 447 | 20230728 | 111400 | 980175415 | 4505 | 4505 | 4505 | 4505 | 181 |
| 448 | 20230728 | 111300 | 979360010 | 4520 | 4530 | 4530 | 4520 | 3 |
| 449 | 20230728 | 111200 | 979346440 | 4525 | 4505 | 4530 | 4505 | 2149 |
| 450 | 20230728 | 111100 | 969660815 | 4525 | 4495 | 4525 | 4495 | 2530 |
| 451 | 20230728 | 111000 | 958260570 | 4520 | 4500 | 4520 | 4500 | 1809 |
| 452 | 20230728 | 110900 | 950107675 | 4500 | 4520 | 4520 | 4500 | 712 |
| 453 | 20230728 | 110800 | 946899770 | 4515 | 4515 | 4525 | 4515 | 611 |
| 454 | 20230728 | 110700 | 944140995 | 4510 | 4520 | 4525 | 4510 | 1706 |
| 455 | 20230728 | 110600 | 936439725 | 4520 | 4525 | 4525 | 4520 | 1071 |
| 456 | 20230728 | 110500 | 931594700 | 4525 | 4530 | 4530 | 4500 | 2632 |
| 457 | 20230728 | 110400 | 919737650 | 4530 | 4540 | 4545 | 4500 | 4219 |
| 458 | 20230728 | 110300 | 900739120 | 4545 | 4520 | 4550 | 4520 | 3216 |
| 459 | 20230728 | 110200 | 886141535 | 4515 | 4500 | 4515 | 4500 | 6612 |
| 460 | 20230728 | 110100 | 856360965 | 4495 | 4500 | 4500 | 4480 | 3296 |
| 461 | 20230728 | 110000 | 841577380 | 4500 | 4505 | 4505 | 4480 | 2254 |
| 462 | 20230728 | 105900 | 831471005 | 4505 | 4505 | 4505 | 4485 | 3131 |
| 463 | 20230728 | 105800 | 817424730 | 4505 | 4510 | 4515 | 4500 | 1743 |
| 464 | 20230728 | 105700 | 809571445 | 4510 | 4495 | 4515 | 4480 | 3907 |
| 465 | 20230728 | 105600 | 791984110 | 4500 | 4480 | 4500 | 4475 | 3100 |
| 466 | 20230728 | 105500 | 778083085 | 4480 | 4450 | 4480 | 4450 | 9573 |
| 467 | 20230728 | 105400 | 735306955 | 4465 | 4465 | 4465 | 4465 | 0 |
| 468 | 20230728 | 105300 | 735306955 | 4465 | 4465 | 4465 | 4430 | 807 |
| 469 | 20230728 | 105200 | 731717240 | 4465 | 4465 | 4465 | 4450 | 183 |
| 470 | 20230728 | 105100 | 730902185 | 4400 | 4470 | 4470 | 4400 | 3782 |
| 471 | 20230728 | 105000 | 714140420 | 4475 | 4470 | 4475 | 4465 | 311 |
| 472 | 20230728 | 104900 | 712751715 | 4475 | 4455 | 4475 | 4450 | 4115 |
| 473 | 20230728 | 104800 | 694368560 | 4470 | 4455 | 4470 | 4455 | 96 |
| 474 | 20230728 | 104700 | 693940865 | 4470 | 4455 | 4470 | 4445 | 2601 |
| 475 | 20230728 | 104600 | 682360470 | 4445 | 4455 | 4455 | 4445 | 2 |
| 476 | 20230728 | 104500 | 682351570 | 4450 | 4460 | 4475 | 4450 | 1954 |
| 477 | 20230728 | 104400 | 673625180 | 4475 | 4480 | 4480 | 4455 | 2599 |
| 478 | 20230728 | 104300 | 662035050 | 4480 | 4430 | 4480 | 4430 | 5265 |
| 479 | 20230728 | 104200 | 638604765 | 4450 | 4445 | 4450 | 4430 | 3549 |
| 480 | 20230728 | 104100 | 622844905 | 4445 | 4440 | 4445 | 4440 | 2527 |
| 481 | 20230728 | 104000 | 611621930 | 4440 | 4440 | 4440 | 4435 | 1224 |
| 482 | 20230728 | 103900 | 606188485 | 4435 | 4435 | 4440 | 4435 | 2015 |
| 483 | 20230728 | 103800 | 597247320 | 4440 | 4425 | 4440 | 4425 | 7163 |
| 484 | 20230728 | 103700 | 565490925 | 4425 | 4425 | 4425 | 4425 | 65 |
| 485 | 20230728 | 103600 | 565203300 | 4425 | 4425 | 4425 | 4425 | 2 |
| 486 | 20230728 | 103500 | 565194450 | 4420 | 4425 | 4430 | 4405 | 370 |
| 487 | 20230728 | 103400 | 563557240 | 4420 | 4420 | 4420 | 4420 | 233 |
| 488 | 20230728 | 103300 | 562527380 | 4420 | 4420 | 4425 | 4380 | 1233 |
| 489 | 20230728 | 103200 | 557103635 | 4420 | 4420 | 4425 | 4415 | 2267 |
| 490 | 20230728 | 103100 | 547089135 | 4415 | 4415 | 4415 | 4410 | 704 |
| 491 | 20230728 | 103000 | 543981740 | 4415 | 4410 | 4415 | 4410 | 525 |
| 492 | 20230728 | 102900 | 541666465 | 4400 | 4380 | 4410 | 4380 | 13993 |
| 493 | 20230728 | 102800 | 480167630 | 4375 | 4380 | 4380 | 4375 | 53 |
| 494 | 20230728 | 102700 | 479935615 | 4380 | 4380 | 4380 | 4380 | 4 |
| 495 | 20230728 | 102600 | 479918095 | 4375 | 4385 | 4385 | 4375 | 218 |
| 496 | 20230728 | 102500 | 478962285 | 4390 | 4390 | 4390 | 4390 | 0 |
| 497 | 20230728 | 102400 | 478962285 | 4390 | 4380 | 4390 | 4380 | 1548 |
| 498 | 20230728 | 102300 | 472177920 | 4380 | 4375 | 4380 | 4375 | 343 |
| 499 | 20230728 | 102200 | 470677155 | 4380 | 4375 | 4380 | 4375 | 981 |
| 500 | 20230728 | 102100 | 466382665 | 4375 | 4375 | 4375 | 4370 | 1364 |
| 501 | 20230728 | 102000 | 460416165 | 4370 | 4355 | 4370 | 4355 | 5991 |
| 502 | 20230728 | 101900 | 434291405 | 4355 | 4350 | 4355 | 4350 | 704 |
| 503 | 20230728 | 101800 | 431225490 | 4330 | 4350 | 4350 | 4330 | 1002 |
| 504 | 20230728 | 101700 | 426886790 | 4360 | 4355 | 4360 | 4355 | 1049 |
| 505 | 20230728 | 101600 | 422318390 | 4350 | 4350 | 4350 | 4350 | 699 |
| 506 | 20230728 | 101500 | 419277740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 507 | 20230728 | 101400 | 419277740 | 4350 | 4350 | 4350 | 4350 | 5178 |
| 508 | 20230728 | 101300 | 396753440 | 4345 | 4350 | 4350 | 4340 | 1234 |
| 509 | 20230728 | 101200 | 391394040 | 4345 | 4345 | 4345 | 4345 | 709 |
| 510 | 20230728 | 101100 | 388313435 | 4340 | 4320 | 4340 | 4320 | 6551 |
| 511 | 20230728 | 101000 | 359945545 | 4320 | 4320 | 4320 | 4320 | 100 |
| 512 | 20230728 | 100900 | 359513545 | 4315 | 4310 | 4315 | 4310 | 23 |
| 513 | 20230728 | 100800 | 359414400 | 4305 | 4305 | 4305 | 4305 | 48 |
| 514 | 20230728 | 100700 | 359207760 | 4305 | 4305 | 4305 | 4300 | 1026 |
| 515 | 20230728 | 100600 | 354793330 | 4325 | 4325 | 4325 | 4325 | 1 |
| 516 | 20230728 | 100500 | 354789005 | 4320 | 4315 | 4320 | 4315 | 352 |
| 517 | 20230728 | 100400 | 353268380 | 4320 | 4300 | 4320 | 4300 | 1075 |
| 518 | 20230728 | 100300 | 348634280 | 4290 | 4285 | 4290 | 4285 | 294 |
| 519 | 20230728 | 100200 | 347374285 | 4285 | 4285 | 4285 | 4285 | 39 |
| 520 | 20230728 | 100100 | 347207170 | 4300 | 4300 | 4300 | 4300 | 2 |
| 521 | 20230728 | 100000 | 347198570 | 4295 | 4295 | 4295 | 4295 | 3 |
| 522 | 20230728 | 095900 | 347185685 | 4280 | 4300 | 4300 | 4275 | 4790 |
| 523 | 20230728 | 095800 | 326685950 | 4300 | 4315 | 4315 | 4300 | 611 |
| 524 | 20230728 | 095700 | 324057965 | 4320 | 4320 | 4320 | 4320 | 50 |
| 525 | 20230728 | 095600 | 323841965 | 4320 | 4320 | 4320 | 4320 | 2 |
| 526 | 20230728 | 095500 | 323833325 | 4315 | 4310 | 4315 | 4310 | 6 |
| 527 | 20230728 | 095400 | 323807450 | 4325 | 4325 | 4325 | 4325 | 0 |
| 528 | 20230728 | 095300 | 323807450 | 4325 | 4300 | 4325 | 4300 | 69 |
| 529 | 20230728 | 095200 | 323510700 | 4300 | 4305 | 4305 | 4300 | 1438 |
| 530 | 20230728 | 095100 | 317326300 | 4330 | 4325 | 4330 | 4325 | 700 |
| 531 | 20230728 | 095000 | 314295360 | 4325 | 4325 | 4325 | 4325 | 20 |
| 532 | 20230728 | 094900 | 314208860 | 4325 | 4320 | 4325 | 4300 | 6765 |
| 533 | 20230728 | 094800 | 284989115 | 4315 | 4300 | 4315 | 4280 | 2461 |
| 534 | 20230728 | 094700 | 274428490 | 4280 | 4280 | 4280 | 4280 | 1 |
| 535 | 20230728 | 094600 | 274424210 | 4280 | 4305 | 4305 | 4280 | 38 |
| 536 | 20230728 | 094500 | 274261545 | 4280 | 4280 | 4280 | 4280 | 12 |
| 537 | 20230728 | 094400 | 274210185 | 4280 | 4295 | 4295 | 4280 | 3565 |
| 538 | 20230728 | 094300 | 258951565 | 4295 | 4280 | 4295 | 4280 | 317 |
| 539 | 20230728 | 094200 | 257591135 | 4280 | 4280 | 4280 | 4275 | 231 |
| 540 | 20230728 | 094100 | 256602525 | 4280 | 4275 | 4285 | 4275 | 1132 |
| 541 | 20230728 | 094000 | 251753210 | 4275 | 4285 | 4285 | 4275 | 51 |
| 542 | 20230728 | 093900 | 251534965 | 4285 | 4285 | 4285 | 4285 | 1150 |
| 543 | 20230728 | 093800 | 246607215 | 4285 | 4295 | 4295 | 4285 | 685 |
| 544 | 20230728 | 093700 | 243666170 | 4295 | 4305 | 4305 | 4290 | 683 |
| 545 | 20230728 | 093600 | 240726540 | 4305 | 4315 | 4315 | 4305 | 1788 |
| 546 | 20230728 | 093500 | 233013515 | 4315 | 4340 | 4340 | 4315 | 1064 |
| 547 | 20230728 | 093400 | 228414255 | 4340 | 4320 | 4340 | 4310 | 3546 |
| 548 | 20230728 | 093300 | 213062925 | 4320 | 4315 | 4320 | 4305 | 316 |
| 549 | 20230728 | 093200 | 211699820 | 4305 | 4305 | 4315 | 4305 | 903 |
| 550 | 20230728 | 093100 | 207809715 | 4300 | 4295 | 4300 | 4290 | 787 |
| 551 | 20230728 | 093000 | 204429055 | 4290 | 4290 | 4290 | 4290 | 140 |
| 552 | 20230728 | 092900 | 203828455 | 4290 | 4290 | 4290 | 4290 | 322 |
| 553 | 20230728 | 092800 | 202447075 | 4290 | 4300 | 4300 | 4290 | 1217 |
| 554 | 20230728 | 092700 | 197224565 | 4310 | 4310 | 4310 | 4310 | 11 |
| 555 | 20230728 | 092600 | 197177155 | 4310 | 4320 | 4320 | 4305 | 311 |
| 556 | 20230728 | 092500 | 195838210 | 4320 | 4310 | 4320 | 4310 | 121 |
| 557 | 20230728 | 092400 | 195315690 | 4305 | 4320 | 4325 | 4305 | 1503 |
| 558 | 20230728 | 092300 | 188835160 | 4320 | 4300 | 4320 | 4300 | 3298 |
| 559 | 20230728 | 092200 | 174651690 | 4300 | 4300 | 4300 | 4300 | 521 |
| 560 | 20230728 | 092100 | 172411390 | 4300 | 4305 | 4320 | 4300 | 2314 |
| 561 | 20230728 | 092000 | 162455775 | 4320 | 4320 | 4320 | 4310 | 3467 |
| 562 | 20230728 | 091900 | 147512820 | 4315 | 4335 | 4335 | 4315 | 112 |
| 563 | 20230728 | 091800 | 147029315 | 4310 | 4325 | 4335 | 4310 | 1936 |
| 564 | 20230728 | 091700 | 138641630 | 4305 | 4305 | 4330 | 4300 | 2921 |
| 565 | 20230728 | 091600 | 126027390 | 4320 | 4320 | 4320 | 4320 | 11 |
| 566 | 20230728 | 091500 | 125979870 | 4320 | 4310 | 4320 | 4300 | 561 |
| 567 | 20230728 | 091400 | 123558050 | 4320 | 4300 | 4320 | 4300 | 1247 |
| 568 | 20230728 | 091300 | 118177170 | 4300 | 4275 | 4310 | 4275 | 1703 |
| 569 | 20230728 | 091200 | 110851800 | 4300 | 4265 | 4300 | 4265 | 1516 |
| 570 | 20230728 | 091100 | 104372055 | 4270 | 4270 | 4270 | 4270 | 1 |
| 571 | 20230728 | 091000 | 104367785 | 4275 | 4250 | 4275 | 4250 | 880 |
| 572 | 20230728 | 090900 | 100620215 | 4240 | 4240 | 4240 | 4240 | 114 |
| 573 | 20230728 | 090800 | 100136855 | 4255 | 4230 | 4255 | 4230 | 2341 |
| 574 | 20230728 | 090700 | 90184425 | 4255 | 4255 | 4255 | 4230 | 7246 |
| 575 | 20230728 | 090600 | 59352720 | 4245 | 4255 | 4255 | 4245 | 123 |
| 576 | 20230728 | 090500 | 58829575 | 4265 | 4230 | 4270 | 4230 | 1194 |
| 577 | 20230728 | 090400 | 53759755 | 4240 | 4230 | 4245 | 4230 | 2102 |
| 578 | 20230728 | 090300 | 44865280 | 4230 | 4240 | 4245 | 4230 | 1119 |
| 579 | 20230728 | 090200 | 40116785 | 4230 | 4240 | 4240 | 4230 | 5397 |
| 580 | 20230728 | 090100 | 17284995 | 4295 | 4295 | 4295 | 4295 | 1 |
| 581 | 20230728 | 090000 | 17280700 | 4310 | 4195 | 4310 | 4195 | 4102 |