31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 3 | 20230728 | 192800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230728 | 192700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230728 | 192600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230728 | 192500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230728 | 192400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230728 | 192300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230728 | 192200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230728 | 192100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230728 | 192000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230728 | 191900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230728 | 191800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230728 | 191700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230728 | 191600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230728 | 191500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230728 | 191400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230728 | 191300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230728 | 191200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230728 | 191100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230728 | 191000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230728 | 190900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230728 | 190800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230728 | 190700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230728 | 190600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230728 | 190500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230728 | 190400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230728 | 190300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230728 | 190200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230728 | 190100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230728 | 190000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230728 | 185900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 33 | 20230728 | 185800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230728 | 185700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230728 | 185600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230728 | 185500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230728 | 185400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230728 | 185300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230728 | 185200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230728 | 185100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230728 | 185000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230728 | 184900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230728 | 184800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230728 | 184700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230728 | 184600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230728 | 184500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230728 | 184400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230728 | 184300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230728 | 184200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230728 | 184100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230728 | 184000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230728 | 183900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230728 | 183800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230728 | 183700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230728 | 183600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230728 | 183500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230728 | 183400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230728 | 183300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230728 | 183200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230728 | 183100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230728 | 183000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230728 | 182900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 63 | 20230728 | 182800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230728 | 182700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230728 | 182600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230728 | 182500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230728 | 182400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230728 | 182300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230728 | 182200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230728 | 182100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230728 | 182000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230728 | 181900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230728 | 181800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230728 | 181700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230728 | 181600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230728 | 181500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230728 | 181400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230728 | 181300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230728 | 181200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230728 | 181100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230728 | 181000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230728 | 180900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230728 | 180800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230728 | 180700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230728 | 180600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230728 | 180500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230728 | 180400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230728 | 180300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230728 | 180200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230728 | 180100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230728 | 180000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230728 | 175900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 93 | 20230728 | 175800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230728 | 175700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230728 | 175600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230728 | 175500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230728 | 175400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230728 | 175300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230728 | 175200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230728 | 175100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230728 | 175000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230728 | 174900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230728 | 174800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230728 | 174700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230728 | 174600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230728 | 174500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230728 | 174400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230728 | 174300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230728 | 174200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230728 | 174100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230728 | 174000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230728 | 173900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230728 | 173800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230728 | 173700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230728 | 173600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230728 | 173500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230728 | 173400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230728 | 173300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230728 | 173200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230728 | 173100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230728 | 173000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230728 | 172900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 123 | 20230728 | 172800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230728 | 172700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230728 | 172600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230728 | 172500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230728 | 172400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230728 | 172300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230728 | 172200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230728 | 172100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230728 | 172000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230728 | 171900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230728 | 171800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230728 | 171700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230728 | 171600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230728 | 171500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230728 | 171400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230728 | 171300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230728 | 171200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230728 | 171100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230728 | 171000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230728 | 170900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230728 | 170800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230728 | 170700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230728 | 170600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230728 | 170500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230728 | 170400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230728 | 170300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230728 | 170200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230728 | 170100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230728 | 170000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230728 | 165900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 153 | 20230728 | 165800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230728 | 165700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230728 | 165600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230728 | 165500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230728 | 165400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230728 | 165300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230728 | 165200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230728 | 165100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230728 | 165000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230728 | 164900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230728 | 164800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230728 | 164700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230728 | 164600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230728 | 164500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230728 | 164400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230728 | 164300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230728 | 164200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230728 | 164100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230728 | 164000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230728 | 163900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230728 | 163800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230728 | 163700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230728 | 163600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230728 | 163500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230728 | 163400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230728 | 163300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230728 | 163200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230728 | 163100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230728 | 163000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230728 | 162900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 183 | 20230728 | 162800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230728 | 162700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230728 | 162600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230728 | 162500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230728 | 162400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230728 | 162300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230728 | 162200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230728 | 162100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230728 | 162000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230728 | 161900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230728 | 161800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230728 | 161700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230728 | 161600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230728 | 161500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230728 | 161400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230728 | 161300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230728 | 161200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230728 | 161100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230728 | 161000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230728 | 160900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230728 | 160800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20230728 | 160700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20230728 | 160600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20230728 | 160500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20230728 | 160400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20230728 | 160300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20230728 | 160200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20230728 | 160100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20230728 | 160000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20230728 | 155900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 213 | 20230728 | 155800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20230728 | 155700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20230728 | 155600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20230728 | 155500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20230728 | 155400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20230728 | 155300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20230728 | 155200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20230728 | 155100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20230728 | 155000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20230728 | 154900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20230728 | 154800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20230728 | 154700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20230728 | 154600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230728 | 154500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230728 | 154400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20230728 | 154300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20230728 | 154200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20230728 | 154100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20230728 | 154000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20230728 | 153900 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20230728 | 153800 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20230728 | 153700 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20230728 | 153600 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20230728 | 153500 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20230728 | 153400 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20230728 | 153300 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20230728 | 153200 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20230728 | 153100 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20230728 | 153000 | 1818007045 | 3535 | 3535 | 3535 | 3535 | 12006 |
| 242 | 20230728 | 152900 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 243 | 20230728 | 152800 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20230728 | 152700 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20230728 | 152600 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20230728 | 152500 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20230728 | 152400 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20230728 | 152300 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20230728 | 152200 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20230728 | 152100 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20230728 | 152000 | 1775565835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230728 | 151900 | 1775565835 | 3550 | 3555 | 3560 | 3530 | 415 |
| 253 | 20230728 | 151800 | 1774090715 | 3560 | 3540 | 3560 | 3540 | 72 |
| 254 | 20230728 | 151700 | 1773834815 | 3540 | 3530 | 3540 | 3530 | 2871 |
| 255 | 20230728 | 151600 | 1763673525 | 3525 | 3530 | 3530 | 3520 | 166 |
| 256 | 20230728 | 151500 | 1763088505 | 3535 | 3535 | 3535 | 3525 | 2128 |
| 257 | 20230728 | 151400 | 1755575720 | 3540 | 3540 | 3540 | 3540 | 55 |
| 258 | 20230728 | 151300 | 1755381020 | 3540 | 3540 | 3545 | 3540 | 69 |
| 259 | 20230728 | 151200 | 1755136550 | 3535 | 3545 | 3545 | 3535 | 12 |
| 260 | 20230728 | 151100 | 1755094090 | 3545 | 3545 | 3545 | 3535 | 118 |
| 261 | 20230728 | 151000 | 1754675910 | 3550 | 3545 | 3550 | 3545 | 7 |
| 262 | 20230728 | 150900 | 1754651090 | 3550 | 3535 | 3550 | 3535 | 42 |
| 263 | 20230728 | 150800 | 1754502475 | 3535 | 3560 | 3560 | 3535 | 2020 |
| 264 | 20230728 | 150700 | 1747360750 | 3560 | 3550 | 3560 | 3550 | 12 |
| 265 | 20230728 | 150600 | 1747318080 | 3565 | 3565 | 3565 | 3565 | 0 |
| 266 | 20230728 | 150500 | 1747318080 | 3565 | 3565 | 3565 | 3565 | 7 |
| 267 | 20230728 | 150400 | 1747293125 | 3565 | 3560 | 3565 | 3555 | 734 |
| 268 | 20230728 | 150300 | 1744678185 | 3560 | 3550 | 3560 | 3550 | 1029 |
| 269 | 20230728 | 150200 | 1741022330 | 3550 | 3535 | 3550 | 3535 | 5307 |
| 270 | 20230728 | 150100 | 1722194080 | 3535 | 3535 | 3535 | 3535 | 605 |
| 271 | 20230728 | 150000 | 1720055405 | 3530 | 3525 | 3530 | 3525 | 193 |
| 272 | 20230728 | 145900 | 1719374905 | 3515 | 3515 | 3515 | 3515 | 32 |
| 273 | 20230728 | 145800 | 1719262425 | 3515 | 3520 | 3520 | 3515 | 2802 |
| 274 | 20230728 | 145700 | 1709400885 | 3520 | 3510 | 3525 | 3505 | 834 |
| 275 | 20230728 | 145600 | 1706462890 | 3520 | 3520 | 3520 | 3520 | 37 |
| 276 | 20230728 | 145500 | 1706332650 | 3520 | 3515 | 3520 | 3515 | 106 |
| 277 | 20230728 | 145400 | 1705959570 | 3520 | 3520 | 3520 | 3520 | 9 |
| 278 | 20230728 | 145300 | 1705927890 | 3520 | 3505 | 3520 | 3505 | 112 |
| 279 | 20230728 | 145200 | 1705534160 | 3505 | 3500 | 3505 | 3500 | 3923 |
| 280 | 20230728 | 145100 | 1691803430 | 3500 | 3500 | 3500 | 3500 | 300 |
| 281 | 20230728 | 145000 | 1690753430 | 3500 | 3495 | 3500 | 3495 | 39 |
| 282 | 20230728 | 144900 | 1690617105 | 3495 | 3495 | 3495 | 3495 | 191 |
| 283 | 20230728 | 144800 | 1689949560 | 3490 | 3495 | 3495 | 3490 | 2590 |
| 284 | 20230728 | 144700 | 1680900295 | 3495 | 3495 | 3495 | 3495 | 70 |
| 285 | 20230728 | 144600 | 1680655645 | 3500 | 3495 | 3500 | 3495 | 36 |
| 286 | 20230728 | 144500 | 1680529820 | 3500 | 3500 | 3500 | 3500 | 1280 |
| 287 | 20230728 | 144400 | 1676049820 | 3500 | 3505 | 3505 | 3500 | 27 |
| 288 | 20230728 | 144300 | 1675955260 | 3500 | 3500 | 3500 | 3500 | 401 |
| 289 | 20230728 | 144200 | 1674551760 | 3505 | 3510 | 3510 | 3505 | 849 |
| 290 | 20230728 | 144100 | 1671575295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 291 | 20230728 | 144000 | 1671575295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20230728 | 143900 | 1671575295 | 3520 | 3520 | 3520 | 3520 | 1 |
| 293 | 20230728 | 143800 | 1671571775 | 3505 | 3505 | 3505 | 3505 | 1 |
| 294 | 20230728 | 143700 | 1671568270 | 3505 | 3495 | 3540 | 3495 | 3685 |
| 295 | 20230728 | 143600 | 1658662755 | 3495 | 3495 | 3495 | 3495 | 0 |
| 296 | 20230728 | 143500 | 1658662755 | 3495 | 3495 | 3495 | 3495 | 1 |
| 297 | 20230728 | 143400 | 1658659260 | 3500 | 3490 | 3500 | 3475 | 19104 |
| 298 | 20230728 | 143300 | 1591956280 | 3490 | 3490 | 3490 | 3490 | 332 |
| 299 | 20230728 | 143200 | 1590797600 | 3490 | 3490 | 3490 | 3485 | 36 |
| 300 | 20230728 | 143100 | 1590672120 | 3495 | 3495 | 3495 | 3495 | 14 |
| 301 | 20230728 | 143000 | 1590623190 | 3495 | 3495 | 3495 | 3485 | 294 |
| 302 | 20230728 | 142900 | 1589598095 | 3500 | 3490 | 3500 | 3490 | 21 |
| 303 | 20230728 | 142800 | 1589524605 | 3500 | 3500 | 3500 | 3500 | 30 |
| 304 | 20230728 | 142700 | 1589419605 | 3500 | 3500 | 3500 | 3495 | 839 |
| 305 | 20230728 | 142600 | 1586483495 | 3500 | 3485 | 3500 | 3485 | 211 |
| 306 | 20230728 | 142500 | 1585745160 | 3500 | 3500 | 3500 | 3500 | 125 |
| 307 | 20230728 | 142400 | 1585307660 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20230728 | 142300 | 1585307660 | 3500 | 3500 | 3500 | 3500 | 0 |
| 309 | 20230728 | 142200 | 1585307660 | 3500 | 3495 | 3500 | 3495 | 1000 |
| 310 | 20230728 | 142100 | 1581810575 | 3495 | 3495 | 3495 | 3495 | 0 |
| 311 | 20230728 | 142000 | 1581810575 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20230728 | 141900 | 1581810575 | 3495 | 3495 | 3495 | 3485 | 65 |
| 313 | 20230728 | 141800 | 1581583500 | 3495 | 3495 | 3495 | 3495 | 126 |
| 314 | 20230728 | 141700 | 1581143130 | 3490 | 3500 | 3500 | 3485 | 1391 |
| 315 | 20230728 | 141600 | 1576291705 | 3490 | 3485 | 3490 | 3485 | 1432 |
| 316 | 20230728 | 141500 | 1571295940 | 3485 | 3485 | 3485 | 3485 | 118 |
| 317 | 20230728 | 141400 | 1570884710 | 3480 | 3480 | 3480 | 3480 | 62 |
| 318 | 20230728 | 141300 | 1570668950 | 3485 | 3485 | 3485 | 3485 | 275 |
| 319 | 20230728 | 141200 | 1569710575 | 3485 | 3455 | 3485 | 3455 | 3552 |
| 320 | 20230728 | 141100 | 1557373740 | 3455 | 3455 | 3460 | 3455 | 187 |
| 321 | 20230728 | 141000 | 1556727040 | 3455 | 3465 | 3470 | 3455 | 6360 |
| 322 | 20230728 | 140900 | 1534722830 | 3465 | 3480 | 3480 | 3465 | 1529 |
| 323 | 20230728 | 140800 | 1529410730 | 3475 | 3495 | 3495 | 3475 | 4751 |
| 324 | 20230728 | 140700 | 1512826270 | 3495 | 3520 | 3520 | 3495 | 22305 |
| 325 | 20230728 | 140600 | 1434473860 | 3525 | 3525 | 3525 | 3525 | 10 |
| 326 | 20230728 | 140500 | 1434438610 | 3525 | 3525 | 3525 | 3525 | 1352 |
| 327 | 20230728 | 140400 | 1429672810 | 3535 | 3525 | 3535 | 3525 | 981 |
| 328 | 20230728 | 140300 | 1426214775 | 3535 | 3535 | 3535 | 3535 | 4 |
| 329 | 20230728 | 140200 | 1426200635 | 3530 | 3530 | 3530 | 3530 | 552 |
| 330 | 20230728 | 140100 | 1424252075 | 3530 | 3530 | 3530 | 3530 | 188 |
| 331 | 20230728 | 140000 | 1423588435 | 3530 | 3530 | 3530 | 3530 | 101 |
| 332 | 20230728 | 135900 | 1423231905 | 3530 | 3530 | 3530 | 3530 | 1 |
| 333 | 20230728 | 135800 | 1423228375 | 3530 | 3530 | 3530 | 3525 | 37 |
| 334 | 20230728 | 135700 | 1423097940 | 3530 | 3530 | 3530 | 3530 | 4 |
| 335 | 20230728 | 135600 | 1423083820 | 3530 | 3530 | 3530 | 3530 | 6 |
| 336 | 20230728 | 135500 | 1423062640 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20230728 | 135400 | 1423062640 | 3530 | 3530 | 3530 | 3530 | 43 |
| 338 | 20230728 | 135300 | 1422910850 | 3530 | 3530 | 3530 | 3530 | 805 |
| 339 | 20230728 | 135200 | 1420069200 | 3530 | 3530 | 3530 | 3530 | 1 |
| 340 | 20230728 | 135100 | 1420065670 | 3535 | 3535 | 3535 | 3535 | 10 |
| 341 | 20230728 | 135000 | 1420030320 | 3530 | 3530 | 3530 | 3530 | 1 |
| 342 | 20230728 | 134900 | 1420026790 | 3530 | 3530 | 3530 | 3530 | 0 |
| 343 | 20230728 | 134800 | 1420026790 | 3530 | 3530 | 3530 | 3530 | 141 |
| 344 | 20230728 | 134700 | 1419529060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20230728 | 134600 | 1419529060 | 3530 | 3530 | 3530 | 3530 | 5793 |
| 346 | 20230728 | 134500 | 1399079770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 347 | 20230728 | 134400 | 1399079770 | 3535 | 3530 | 3535 | 3530 | 135 |
| 348 | 20230728 | 134300 | 1398602720 | 3535 | 3535 | 3535 | 3535 | 445 |
| 349 | 20230728 | 134200 | 1397029645 | 3530 | 3530 | 3530 | 3530 | 33 |
| 350 | 20230728 | 134100 | 1396913155 | 3535 | 3535 | 3535 | 3535 | 3 |
| 351 | 20230728 | 134000 | 1396902550 | 3535 | 3535 | 3535 | 3535 | 18 |
| 352 | 20230728 | 133900 | 1396838920 | 3530 | 3530 | 3530 | 3530 | 32 |
| 353 | 20230728 | 133800 | 1396725960 | 3530 | 3530 | 3530 | 3530 | 100 |
| 354 | 20230728 | 133700 | 1396372960 | 3530 | 3530 | 3530 | 3530 | 5 |
| 355 | 20230728 | 133600 | 1396355310 | 3540 | 3540 | 3540 | 3540 | 0 |
| 356 | 20230728 | 133500 | 1396355310 | 3540 | 3540 | 3540 | 3540 | 57 |
| 357 | 20230728 | 133400 | 1396153530 | 3540 | 3540 | 3540 | 3540 | 29 |
| 358 | 20230728 | 133300 | 1396050870 | 3540 | 3540 | 3540 | 3540 | 0 |
| 359 | 20230728 | 133200 | 1396050870 | 3540 | 3535 | 3540 | 3535 | 29 |
| 360 | 20230728 | 133100 | 1395948350 | 3530 | 3530 | 3530 | 3530 | 274 |
| 361 | 20230728 | 133000 | 1394981130 | 3525 | 3520 | 3525 | 3520 | 1831 |
| 362 | 20230728 | 132900 | 1388532830 | 3525 | 3525 | 3525 | 3525 | 0 |
| 363 | 20230728 | 132800 | 1388532830 | 3525 | 3525 | 3525 | 3525 | 0 |
| 364 | 20230728 | 132700 | 1388532830 | 3525 | 3525 | 3525 | 3525 | 10 |
| 365 | 20230728 | 132600 | 1388497580 | 3520 | 3520 | 3520 | 3520 | 311 |
| 366 | 20230728 | 132500 | 1387402860 | 3520 | 3520 | 3520 | 3520 | 274 |
| 367 | 20230728 | 132400 | 1386438380 | 3520 | 3525 | 3525 | 3520 | 8 |
| 368 | 20230728 | 132300 | 1386410215 | 3525 | 3525 | 3525 | 3525 | 753 |
| 369 | 20230728 | 132200 | 1383755890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 370 | 20230728 | 132100 | 1383755890 | 3525 | 3525 | 3525 | 3525 | 97 |
| 371 | 20230728 | 132000 | 1383413965 | 3525 | 3525 | 3525 | 3525 | 413 |
| 372 | 20230728 | 131900 | 1381958140 | 3525 | 3525 | 3525 | 3525 | 1 |
| 373 | 20230728 | 131800 | 1381954615 | 3520 | 3520 | 3520 | 3520 | 69 |
| 374 | 20230728 | 131700 | 1381711735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20230728 | 131600 | 1381711735 | 3520 | 3525 | 3525 | 3520 | 110 |
| 376 | 20230728 | 131500 | 1381324145 | 3525 | 3530 | 3530 | 3525 | 287 |
| 377 | 20230728 | 131400 | 1380312465 | 3520 | 3520 | 3520 | 3520 | 3570 |
| 378 | 20230728 | 131300 | 1367746065 | 3530 | 3530 | 3530 | 3530 | 20 |
| 379 | 20230728 | 131200 | 1367675465 | 3530 | 3515 | 3530 | 3515 | 34 |
| 380 | 20230728 | 131100 | 1367555940 | 3515 | 3530 | 3530 | 3515 | 315 |
| 381 | 20230728 | 131000 | 1366447825 | 3530 | 3530 | 3530 | 3530 | 49 |
| 382 | 20230728 | 130900 | 1366274855 | 3530 | 3530 | 3530 | 3530 | 200 |
| 383 | 20230728 | 130800 | 1365568855 | 3530 | 3525 | 3530 | 3525 | 981 |
| 384 | 20230728 | 130700 | 1362110330 | 3525 | 3525 | 3525 | 3525 | 341 |
| 385 | 20230728 | 130600 | 1360908305 | 3525 | 3520 | 3525 | 3520 | 57 |
| 386 | 20230728 | 130500 | 1360707565 | 3520 | 3520 | 3520 | 3520 | 40 |
| 387 | 20230728 | 130400 | 1360566765 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20230728 | 130300 | 1360566765 | 3520 | 3520 | 3520 | 3520 | 563 |
| 389 | 20230728 | 130200 | 1358585005 | 3520 | 3520 | 3520 | 3520 | 0 |
| 390 | 20230728 | 130100 | 1358585005 | 3520 | 3520 | 3520 | 3520 | 183 |
| 391 | 20230728 | 130000 | 1357940845 | 3520 | 3520 | 3520 | 3520 | 156 |
| 392 | 20230728 | 125900 | 1357391725 | 3520 | 3520 | 3520 | 3520 | 0 |
| 393 | 20230728 | 125800 | 1357391725 | 3520 | 3520 | 3525 | 3520 | 944 |
| 394 | 20230728 | 125700 | 1354064845 | 3520 | 3520 | 3520 | 3520 | 320 |
| 395 | 20230728 | 125600 | 1352938445 | 3520 | 3520 | 3520 | 3520 | 519 |
| 396 | 20230728 | 125500 | 1351111565 | 3525 | 3525 | 3525 | 3525 | 1 |
| 397 | 20230728 | 125400 | 1351108040 | 3525 | 3530 | 3530 | 3525 | 135 |
| 398 | 20230728 | 125300 | 1350632065 | 3535 | 3535 | 3535 | 3535 | 411 |
| 399 | 20230728 | 125200 | 1349179180 | 3535 | 3525 | 3535 | 3525 | 1502 |
| 400 | 20230728 | 125100 | 1343877920 | 3530 | 3530 | 3530 | 3520 | 821 |
| 401 | 20230728 | 125000 | 1340986825 | 3530 | 3530 | 3530 | 3515 | 2390 |
| 402 | 20230728 | 124900 | 1332579495 | 3535 | 3525 | 3535 | 3525 | 752 |
| 403 | 20230728 | 124800 | 1329928495 | 3525 | 3545 | 3545 | 3515 | 7696 |
| 404 | 20230728 | 124700 | 1302797315 | 3545 | 3560 | 3560 | 3545 | 48 |
| 405 | 20230728 | 124600 | 1302626690 | 3550 | 3560 | 3560 | 3545 | 3413 |
| 406 | 20230728 | 124500 | 1290505685 | 3560 | 3565 | 3565 | 3560 | 11 |
| 407 | 20230728 | 124400 | 1290466500 | 3560 | 3575 | 3575 | 3560 | 1577 |
| 408 | 20230728 | 124300 | 1284847445 | 3575 | 3575 | 3575 | 3575 | 1228 |
| 409 | 20230728 | 124200 | 1280457345 | 3575 | 3565 | 3575 | 3565 | 534 |
| 410 | 20230728 | 124100 | 1278550470 | 3570 | 3590 | 3590 | 3570 | 7675 |
| 411 | 20230728 | 124000 | 1251112630 | 3590 | 3595 | 3595 | 3585 | 60 |
| 412 | 20230728 | 123900 | 1250897475 | 3585 | 3600 | 3600 | 3585 | 2664 |
| 413 | 20230728 | 123800 | 1241336645 | 3600 | 3600 | 3600 | 3600 | 66 |
| 414 | 20230728 | 123700 | 1241099045 | 3605 | 3605 | 3605 | 3605 | 0 |
| 415 | 20230728 | 123600 | 1241099045 | 3605 | 3605 | 3605 | 3605 | 0 |
| 416 | 20230728 | 123500 | 1241099045 | 3605 | 3595 | 3605 | 3590 | 2501 |
| 417 | 20230728 | 123400 | 1232120430 | 3605 | 3605 | 3605 | 3605 | 28 |
| 418 | 20230728 | 123300 | 1232019490 | 3605 | 3605 | 3605 | 3605 | 119 |
| 419 | 20230728 | 123200 | 1231590495 | 3610 | 3595 | 3610 | 3595 | 515 |
| 420 | 20230728 | 123100 | 1229738485 | 3610 | 3605 | 3610 | 3605 | 10000 |
| 421 | 20230728 | 123000 | 1193641445 | 3605 | 3605 | 3605 | 3605 | 1 |
| 422 | 20230728 | 122900 | 1193637840 | 3600 | 3600 | 3605 | 3600 | 5196 |
| 423 | 20230728 | 122800 | 1174932235 | 3600 | 3600 | 3600 | 3600 | 244 |
| 424 | 20230728 | 122700 | 1174053835 | 3595 | 3595 | 3595 | 3595 | 1880 |
| 425 | 20230728 | 122600 | 1167295235 | 3595 | 3600 | 3600 | 3595 | 13 |
| 426 | 20230728 | 122500 | 1167248465 | 3600 | 3600 | 3600 | 3600 | 140 |
| 427 | 20230728 | 122400 | 1166744465 | 3600 | 3595 | 3600 | 3595 | 675 |
| 428 | 20230728 | 122300 | 1164317835 | 3600 | 3600 | 3600 | 3600 | 0 |
| 429 | 20230728 | 122200 | 1164317835 | 3600 | 3590 | 3600 | 3590 | 74 |
| 430 | 20230728 | 122100 | 1164052075 | 3600 | 3600 | 3600 | 3600 | 2000 |
| 431 | 20230728 | 122000 | 1156852075 | 3600 | 3600 | 3600 | 3600 | 0 |
| 432 | 20230728 | 121900 | 1156852075 | 3600 | 3590 | 3600 | 3590 | 569 |
| 433 | 20230728 | 121800 | 1154809355 | 3605 | 3595 | 3605 | 3590 | 2302 |
| 434 | 20230728 | 121700 | 1146540455 | 3595 | 3595 | 3595 | 3595 | 50 |
| 435 | 20230728 | 121600 | 1146360705 | 3595 | 3600 | 3600 | 3595 | 4090 |
| 436 | 20230728 | 121500 | 1131638745 | 3600 | 3600 | 3600 | 3600 | 2489 |
| 437 | 20230728 | 121400 | 1122678345 | 3600 | 3620 | 3620 | 3600 | 45786 |
| 438 | 20230728 | 121300 | 957445700 | 3630 | 3630 | 3630 | 3630 | 0 |
| 439 | 20230728 | 121200 | 957445700 | 3630 | 3630 | 3630 | 3630 | 1524 |
| 440 | 20230728 | 121100 | 951913580 | 3630 | 3630 | 3630 | 3630 | 9 |
| 441 | 20230728 | 121000 | 951880910 | 3630 | 3630 | 3630 | 3630 | 33 |
| 442 | 20230728 | 120900 | 951761120 | 3630 | 3630 | 3630 | 3630 | 24 |
| 443 | 20230728 | 120800 | 951674000 | 3630 | 3630 | 3630 | 3630 | 33 |
| 444 | 20230728 | 120700 | 951554210 | 3645 | 3645 | 3645 | 3645 | 0 |
| 445 | 20230728 | 120600 | 951554210 | 3645 | 3640 | 3645 | 3630 | 1234 |
| 446 | 20230728 | 120500 | 947072145 | 3640 | 3645 | 3645 | 3640 | 1166 |
| 447 | 20230728 | 120400 | 942827850 | 3640 | 3645 | 3645 | 3640 | 794 |
| 448 | 20230728 | 120300 | 939937630 | 3645 | 3645 | 3645 | 3645 | 41 |
| 449 | 20230728 | 120200 | 939788185 | 3645 | 3645 | 3645 | 3645 | 0 |
| 450 | 20230728 | 120100 | 939788185 | 3645 | 3645 | 3645 | 3645 | 33 |
| 451 | 20230728 | 120000 | 939667900 | 3645 | 3645 | 3645 | 3645 | 24 |
| 452 | 20230728 | 115900 | 939580420 | 3645 | 3650 | 3650 | 3645 | 310 |
| 453 | 20230728 | 115800 | 938450310 | 3650 | 3650 | 3650 | 3650 | 190 |
| 454 | 20230728 | 115700 | 937756810 | 3650 | 3645 | 3650 | 3645 | 180 |
| 455 | 20230728 | 115600 | 937099975 | 3645 | 3645 | 3645 | 3645 | 0 |
| 456 | 20230728 | 115500 | 937099975 | 3645 | 3645 | 3645 | 3645 | 117 |
| 457 | 20230728 | 115400 | 936673510 | 3650 | 3650 | 3650 | 3650 | 32 |
| 458 | 20230728 | 115300 | 936556710 | 3650 | 3650 | 3650 | 3650 | 9 |
| 459 | 20230728 | 115200 | 936523860 | 3650 | 3650 | 3650 | 3645 | 190 |
| 460 | 20230728 | 115100 | 935831055 | 3650 | 3650 | 3655 | 3650 | 3 |
| 461 | 20230728 | 115000 | 935820100 | 3645 | 3650 | 3650 | 3645 | 34 |
| 462 | 20230728 | 114900 | 935696005 | 3650 | 3660 | 3660 | 3650 | 944 |
| 463 | 20230728 | 114800 | 932244025 | 3660 | 3660 | 3660 | 3660 | 32 |
| 464 | 20230728 | 114700 | 932126905 | 3660 | 3660 | 3660 | 3660 | 0 |
| 465 | 20230728 | 114600 | 932126905 | 3660 | 3655 | 3660 | 3655 | 1362 |
| 466 | 20230728 | 114500 | 927148565 | 3650 | 3650 | 3650 | 3650 | 53 |
| 467 | 20230728 | 114400 | 926955115 | 3650 | 3645 | 3650 | 3645 | 411 |
| 468 | 20230728 | 114300 | 925455000 | 3640 | 3645 | 3645 | 3640 | 40 |
| 469 | 20230728 | 114200 | 925309210 | 3645 | 3640 | 3650 | 3640 | 149 |
| 470 | 20230728 | 114100 | 924765900 | 3640 | 3640 | 3640 | 3640 | 32 |
| 471 | 20230728 | 114000 | 924649420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 472 | 20230728 | 113900 | 924649420 | 3645 | 3645 | 3645 | 3645 | 50 |
| 473 | 20230728 | 113800 | 924467170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 474 | 20230728 | 113700 | 924467170 | 3645 | 3645 | 3645 | 3645 | 10 |
| 475 | 20230728 | 113600 | 924430720 | 3650 | 3645 | 3650 | 3645 | 43 |
| 476 | 20230728 | 113500 | 924273975 | 3650 | 3650 | 3650 | 3650 | 459 |
| 477 | 20230728 | 113400 | 922598625 | 3655 | 3655 | 3655 | 3655 | 381 |
| 478 | 20230728 | 113300 | 921206070 | 3665 | 3665 | 3665 | 3665 | 0 |
| 479 | 20230728 | 113200 | 921206070 | 3665 | 3660 | 3665 | 3655 | 409 |
| 480 | 20230728 | 113100 | 919710950 | 3665 | 3665 | 3665 | 3665 | 136 |
| 481 | 20230728 | 113000 | 919212510 | 3665 | 3665 | 3665 | 3665 | 1 |
| 482 | 20230728 | 112900 | 919208845 | 3665 | 3665 | 3665 | 3665 | 32 |
| 483 | 20230728 | 112800 | 919091565 | 3670 | 3670 | 3670 | 3670 | 0 |
| 484 | 20230728 | 112700 | 919091565 | 3670 | 3665 | 3670 | 3665 | 51 |
| 485 | 20230728 | 112600 | 918904630 | 3660 | 3660 | 3660 | 3660 | 0 |
| 486 | 20230728 | 112500 | 918904630 | 3660 | 3660 | 3660 | 3660 | 140 |
| 487 | 20230728 | 112400 | 918392230 | 3670 | 3670 | 3670 | 3670 | 1 |
| 488 | 20230728 | 112300 | 918388560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 489 | 20230728 | 112200 | 918388560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 490 | 20230728 | 112100 | 918388560 | 3665 | 3665 | 3665 | 3665 | 0 |
| 491 | 20230728 | 112000 | 918388560 | 3665 | 3660 | 3665 | 3660 | 1331 |
| 492 | 20230728 | 111900 | 913512270 | 3650 | 3655 | 3655 | 3650 | 664 |
| 493 | 20230728 | 111800 | 911086040 | 3650 | 3645 | 3650 | 3645 | 489 |
| 494 | 20230728 | 111700 | 909301270 | 3650 | 3650 | 3650 | 3650 | 0 |
| 495 | 20230728 | 111600 | 909301270 | 3650 | 3645 | 3650 | 3645 | 2 |
| 496 | 20230728 | 111500 | 909293975 | 3640 | 3640 | 3640 | 3640 | 0 |
| 497 | 20230728 | 111400 | 909293975 | 3640 | 3640 | 3640 | 3640 | 53 |
| 498 | 20230728 | 111300 | 909101055 | 3650 | 3650 | 3650 | 3650 | 0 |
| 499 | 20230728 | 111200 | 909101055 | 3650 | 3650 | 3650 | 3650 | 0 |
| 500 | 20230728 | 111100 | 909101055 | 3650 | 3640 | 3650 | 3640 | 714 |
| 501 | 20230728 | 111000 | 906502085 | 3640 | 3640 | 3640 | 3640 | 0 |
| 502 | 20230728 | 110900 | 906502085 | 3640 | 3640 | 3640 | 3640 | 161 |
| 503 | 20230728 | 110800 | 905916045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 504 | 20230728 | 110700 | 905916045 | 3650 | 3640 | 3655 | 3640 | 2706 |
| 505 | 20230728 | 110600 | 896065920 | 3640 | 3645 | 3645 | 3640 | 36 |
| 506 | 20230728 | 110500 | 895934770 | 3655 | 3655 | 3655 | 3655 | 0 |
| 507 | 20230728 | 110400 | 895934770 | 3655 | 3655 | 3655 | 3655 | 1 |
| 508 | 20230728 | 110300 | 895931115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 509 | 20230728 | 110200 | 895931115 | 3655 | 3655 | 3655 | 3655 | 0 |
| 510 | 20230728 | 110100 | 895931115 | 3655 | 3640 | 3655 | 3640 | 2 |
| 511 | 20230728 | 110000 | 895923820 | 3640 | 3640 | 3640 | 3640 | 400 |
| 512 | 20230728 | 105900 | 894467820 | 3650 | 3650 | 3650 | 3650 | 500 |
| 513 | 20230728 | 105800 | 892642820 | 3650 | 3640 | 3650 | 3640 | 104 |
| 514 | 20230728 | 105700 | 892263260 | 3650 | 3650 | 3650 | 3650 | 3 |
| 515 | 20230728 | 105600 | 892252310 | 3650 | 3645 | 3650 | 3645 | 22 |
| 516 | 20230728 | 105500 | 892172110 | 3645 | 3645 | 3645 | 3645 | 0 |
| 517 | 20230728 | 105400 | 892172110 | 3645 | 3630 | 3645 | 3630 | 2 |
| 518 | 20230728 | 105300 | 892164835 | 3630 | 3630 | 3650 | 3630 | 330 |
| 519 | 20230728 | 105200 | 890966915 | 3630 | 3630 | 3630 | 3630 | 0 |
| 520 | 20230728 | 105100 | 890966915 | 3630 | 3630 | 3650 | 3630 | 10 |
| 521 | 20230728 | 105000 | 890930515 | 3630 | 3635 | 3635 | 3630 | 357 |
| 522 | 20230728 | 104900 | 889633180 | 3645 | 3645 | 3645 | 3645 | 0 |
| 523 | 20230728 | 104800 | 889633180 | 3645 | 3645 | 3645 | 3645 | 100 |
| 524 | 20230728 | 104700 | 889268680 | 3635 | 3635 | 3635 | 3635 | 3 |
| 525 | 20230728 | 104600 | 889257775 | 3640 | 3640 | 3640 | 3640 | 0 |
| 526 | 20230728 | 104500 | 889257775 | 3640 | 3640 | 3640 | 3640 | 10 |
| 527 | 20230728 | 104400 | 889221375 | 3645 | 3635 | 3645 | 3635 | 1742 |
| 528 | 20230728 | 104300 | 882876885 | 3630 | 3630 | 3630 | 3630 | 0 |
| 529 | 20230728 | 104200 | 882876885 | 3630 | 3630 | 3630 | 3625 | 269 |
| 530 | 20230728 | 104100 | 881901415 | 3640 | 3640 | 3640 | 3640 | 0 |
| 531 | 20230728 | 104000 | 881901415 | 3640 | 3635 | 3640 | 3630 | 2636 |
| 532 | 20230728 | 103900 | 872308900 | 3630 | 3630 | 3630 | 3630 | 309 |
| 533 | 20230728 | 103800 | 871187230 | 3630 | 3630 | 3630 | 3630 | 1407 |
| 534 | 20230728 | 103700 | 866079820 | 3630 | 3625 | 3635 | 3620 | 342 |
| 535 | 20230728 | 103600 | 864838455 | 3620 | 3620 | 3620 | 3620 | 3522 |
| 536 | 20230728 | 103500 | 852088815 | 3615 | 3615 | 3615 | 3615 | 211 |
| 537 | 20230728 | 103400 | 851326050 | 3610 | 3610 | 3610 | 3610 | 122 |
| 538 | 20230728 | 103300 | 850885630 | 3610 | 3595 | 3610 | 3595 | 63 |
| 539 | 20230728 | 103200 | 850658995 | 3605 | 3605 | 3605 | 3605 | 0 |
| 540 | 20230728 | 103100 | 850658995 | 3605 | 3605 | 3605 | 3605 | 271 |
| 541 | 20230728 | 103000 | 849682040 | 3605 | 3605 | 3605 | 3605 | 10 |
| 542 | 20230728 | 102900 | 849645990 | 3590 | 3600 | 3600 | 3590 | 263 |
| 543 | 20230728 | 102800 | 848699200 | 3595 | 3595 | 3595 | 3595 | 759 |
| 544 | 20230728 | 102700 | 845970595 | 3585 | 3585 | 3585 | 3585 | 4 |
| 545 | 20230728 | 102600 | 845956255 | 3585 | 3585 | 3585 | 3585 | 870 |
| 546 | 20230728 | 102500 | 842837305 | 3595 | 3590 | 3595 | 3590 | 1960 |
| 547 | 20230728 | 102400 | 835800205 | 3590 | 3580 | 3590 | 3580 | 44 |
| 548 | 20230728 | 102300 | 835642345 | 3590 | 3590 | 3590 | 3590 | 999 |
| 549 | 20230728 | 102200 | 832055935 | 3595 | 3595 | 3595 | 3595 | 0 |
| 550 | 20230728 | 102100 | 832055935 | 3595 | 3585 | 3595 | 3585 | 983 |
| 551 | 20230728 | 102000 | 828531620 | 3590 | 3590 | 3590 | 3590 | 62 |
| 552 | 20230728 | 101900 | 828309040 | 3595 | 3610 | 3610 | 3595 | 2511 |
| 553 | 20230728 | 101800 | 819255745 | 3615 | 3615 | 3615 | 3615 | 711 |
| 554 | 20230728 | 101700 | 816685480 | 3615 | 3615 | 3615 | 3615 | 0 |
| 555 | 20230728 | 101600 | 816685480 | 3615 | 3615 | 3615 | 3615 | 0 |
| 556 | 20230728 | 101500 | 816685480 | 3615 | 3620 | 3620 | 3615 | 563 |
| 557 | 20230728 | 101400 | 814647480 | 3620 | 3640 | 3640 | 3620 | 2 |
| 558 | 20230728 | 101300 | 814640220 | 3620 | 3620 | 3620 | 3620 | 5 |
| 559 | 20230728 | 101200 | 814622120 | 3640 | 3640 | 3640 | 3620 | 136 |
| 560 | 20230728 | 101100 | 814127620 | 3625 | 3620 | 3625 | 3620 | 1462 |
| 561 | 20230728 | 101000 | 808834300 | 3615 | 3615 | 3615 | 3615 | 75 |
| 562 | 20230728 | 100900 | 808563175 | 3615 | 3615 | 3615 | 3615 | 0 |
| 563 | 20230728 | 100800 | 808563175 | 3615 | 3605 | 3615 | 3605 | 3912 |
| 564 | 20230728 | 100700 | 794430480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 565 | 20230728 | 100600 | 794430480 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 566 | 20230728 | 100500 | 790820480 | 3610 | 3600 | 3610 | 3600 | 3828 |
| 567 | 20230728 | 100400 | 777031960 | 3600 | 3580 | 3600 | 3575 | 4794 |
| 568 | 20230728 | 100300 | 759826700 | 3600 | 3600 | 3600 | 3600 | 100 |
| 569 | 20230728 | 100200 | 759466700 | 3600 | 3600 | 3600 | 3600 | 0 |
| 570 | 20230728 | 100100 | 759466700 | 3600 | 3580 | 3600 | 3580 | 19 |
| 571 | 20230728 | 100000 | 759398660 | 3605 | 3580 | 3605 | 3570 | 4361 |
| 572 | 20230728 | 095900 | 743780415 | 3580 | 3580 | 3580 | 3580 | 373 |
| 573 | 20230728 | 095800 | 742445075 | 3580 | 3575 | 3580 | 3570 | 1423 |
| 574 | 20230728 | 095700 | 737361660 | 3580 | 3580 | 3585 | 3575 | 1970 |
| 575 | 20230728 | 095600 | 730312275 | 3605 | 3610 | 3610 | 3575 | 8142 |
| 576 | 20230728 | 095500 | 701092525 | 3595 | 3595 | 3595 | 3595 | 770 |
| 577 | 20230728 | 095400 | 698324375 | 3610 | 3605 | 3610 | 3605 | 831 |
| 578 | 20230728 | 095300 | 695325960 | 3610 | 3605 | 3610 | 3605 | 606 |
| 579 | 20230728 | 095200 | 693138535 | 3610 | 3600 | 3610 | 3600 | 9 |
| 580 | 20230728 | 095100 | 693106105 | 3600 | 3590 | 3610 | 3590 | 573 |
| 581 | 20230728 | 095000 | 691046960 | 3610 | 3600 | 3610 | 3590 | 1422 |
| 582 | 20230728 | 094900 | 685934215 | 3615 | 3600 | 3615 | 3600 | 1333 |
| 583 | 20230728 | 094800 | 681132370 | 3610 | 3610 | 3610 | 3610 | 0 |
| 584 | 20230728 | 094700 | 681132370 | 3610 | 3590 | 3610 | 3590 | 1934 |
| 585 | 20230728 | 094600 | 674177375 | 3590 | 3625 | 3625 | 3580 | 10124 |
| 586 | 20230728 | 094500 | 637716185 | 3645 | 3660 | 3660 | 3625 | 1437 |
| 587 | 20230728 | 094400 | 632492700 | 3665 | 3625 | 3665 | 3625 | 2088 |
| 588 | 20230728 | 094300 | 624887940 | 3615 | 3610 | 3615 | 3610 | 2226 |
| 589 | 20230728 | 094200 | 616841080 | 3610 | 3610 | 3610 | 3610 | 750 |
| 590 | 20230728 | 094100 | 614133580 | 3610 | 3610 | 3610 | 3610 | 0 |
| 591 | 20230728 | 094000 | 614133580 | 3610 | 3605 | 3610 | 3605 | 1116 |
| 592 | 20230728 | 093900 | 610104840 | 3605 | 3605 | 3605 | 3605 | 5 |
| 593 | 20230728 | 093800 | 610086815 | 3610 | 3610 | 3610 | 3610 | 0 |
| 594 | 20230728 | 093700 | 610086815 | 3610 | 3605 | 3610 | 3600 | 414 |
| 595 | 20230728 | 093600 | 608594775 | 3605 | 3600 | 3610 | 3595 | 1910 |
| 596 | 20230728 | 093500 | 601719230 | 3600 | 3600 | 3600 | 3600 | 632 |
| 597 | 20230728 | 093400 | 599444030 | 3600 | 3615 | 3615 | 3600 | 1239 |
| 598 | 20230728 | 093300 | 594980790 | 3615 | 3615 | 3615 | 3615 | 0 |
| 599 | 20230728 | 093200 | 594980790 | 3615 | 3630 | 3630 | 3615 | 296 |
| 600 | 20230728 | 093100 | 593907750 | 3630 | 3600 | 3630 | 3600 | 2018 |
| 601 | 20230728 | 093000 | 586633235 | 3595 | 3605 | 3605 | 3590 | 1640 |
| 602 | 20230728 | 092900 | 580736800 | 3605 | 3605 | 3610 | 3605 | 270 |
| 603 | 20230728 | 092800 | 579763100 | 3605 | 3605 | 3605 | 3590 | 4032 |
| 604 | 20230728 | 092700 | 565237215 | 3610 | 3615 | 3620 | 3610 | 4064 |
| 605 | 20230728 | 092600 | 550550650 | 3620 | 3650 | 3650 | 3620 | 21443 |
| 606 | 20230728 | 092500 | 472649175 | 3650 | 3655 | 3655 | 3650 | 632 |
| 607 | 20230728 | 092400 | 470342260 | 3655 | 3660 | 3660 | 3655 | 263 |
| 608 | 20230728 | 092300 | 469380945 | 3660 | 3670 | 3670 | 3660 | 601 |
| 609 | 20230728 | 092200 | 467177320 | 3670 | 3670 | 3680 | 3665 | 2921 |
| 610 | 20230728 | 092100 | 456447770 | 3665 | 3660 | 3665 | 3660 | 1382 |
| 611 | 20230728 | 092000 | 451385165 | 3660 | 3655 | 3660 | 3645 | 696 |
| 612 | 20230728 | 091900 | 448841905 | 3665 | 3650 | 3665 | 3650 | 448 |
| 613 | 20230728 | 091800 | 447200180 | 3650 | 3640 | 3665 | 3640 | 4053 |
| 614 | 20230728 | 091700 | 432421825 | 3635 | 3660 | 3660 | 3630 | 6683 |
| 615 | 20230728 | 091600 | 408101100 | 3645 | 3665 | 3670 | 3645 | 4106 |
| 616 | 20230728 | 091500 | 393092715 | 3665 | 3650 | 3665 | 3650 | 1421 |
| 617 | 20230728 | 091400 | 387893310 | 3650 | 3685 | 3685 | 3650 | 3707 |
| 618 | 20230728 | 091300 | 374284285 | 3680 | 3660 | 3680 | 3655 | 4748 |
| 619 | 20230728 | 091200 | 356863805 | 3655 | 3645 | 3655 | 3635 | 3622 |
| 620 | 20230728 | 091100 | 343659465 | 3645 | 3670 | 3675 | 3630 | 11409 |
| 621 | 20230728 | 091000 | 302065480 | 3670 | 3640 | 3670 | 3640 | 1323 |
| 622 | 20230728 | 090900 | 297225235 | 3640 | 3640 | 3645 | 3640 | 260 |
| 623 | 20230728 | 090800 | 296278335 | 3640 | 3640 | 3640 | 3630 | 1081 |
| 624 | 20230728 | 090700 | 292344225 | 3640 | 3600 | 3645 | 3600 | 5818 |
| 625 | 20230728 | 090600 | 271214310 | 3600 | 3610 | 3615 | 3595 | 2860 |
| 626 | 20230728 | 090500 | 260902570 | 3630 | 3600 | 3635 | 3595 | 3003 |
| 627 | 20230728 | 090400 | 250057920 | 3635 | 3560 | 3640 | 3560 | 4155 |
| 628 | 20230728 | 090300 | 235055180 | 3560 | 3560 | 3590 | 3550 | 3642 |
| 629 | 20230728 | 090200 | 222075825 | 3565 | 3665 | 3680 | 3560 | 20682 |
| 630 | 20230728 | 090100 | 146884245 | 3660 | 3640 | 3660 | 3585 | 13215 |
| 631 | 20230728 | 090000 | 98946140 | 3625 | 3795 | 3795 | 3625 | 26269 |