30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 3 | 20230728 | 192400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20230728 | 192300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20230728 | 192200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20230728 | 192100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20230728 | 192000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20230728 | 191900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20230728 | 191800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20230728 | 191700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20230728 | 191600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20230728 | 191500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20230728 | 191400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20230728 | 191300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20230728 | 191200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20230728 | 191100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20230728 | 191000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20230728 | 190900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20230728 | 190800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20230728 | 190700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20230728 | 190600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20230728 | 190500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20230728 | 190400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20230728 | 190300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20230728 | 190200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20230728 | 190100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20230728 | 190000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20230728 | 185900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20230728 | 185800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20230728 | 185700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20230728 | 185600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20230728 | 185500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 33 | 20230728 | 185400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20230728 | 185300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20230728 | 185200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20230728 | 185100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20230728 | 185000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20230728 | 184900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20230728 | 184800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20230728 | 184700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20230728 | 184600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20230728 | 184500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20230728 | 184400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20230728 | 184300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20230728 | 184200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20230728 | 184100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20230728 | 184000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20230728 | 183900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20230728 | 183800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20230728 | 183700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20230728 | 183600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20230728 | 183500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20230728 | 183400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20230728 | 183300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20230728 | 183200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20230728 | 183100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20230728 | 183000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20230728 | 182900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20230728 | 182800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20230728 | 182700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20230728 | 182600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20230728 | 182500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 63 | 20230728 | 182400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20230728 | 182300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20230728 | 182200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20230728 | 182100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20230728 | 182000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20230728 | 181900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20230728 | 181800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20230728 | 181700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20230728 | 181600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20230728 | 181500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20230728 | 181400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20230728 | 181300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20230728 | 181200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20230728 | 181100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20230728 | 181000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20230728 | 180900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20230728 | 180800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20230728 | 180700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20230728 | 180600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20230728 | 180500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20230728 | 180400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20230728 | 180300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20230728 | 180200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20230728 | 180100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20230728 | 180000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20230728 | 175900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20230728 | 175800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20230728 | 175700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20230728 | 175600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20230728 | 175500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 93 | 20230728 | 175400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20230728 | 175300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20230728 | 175200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20230728 | 175100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20230728 | 175000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20230728 | 174900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20230728 | 174800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20230728 | 174700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20230728 | 174600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20230728 | 174500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20230728 | 174400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20230728 | 174300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20230728 | 174200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20230728 | 174100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20230728 | 174000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20230728 | 173900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20230728 | 173800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20230728 | 173700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20230728 | 173600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20230728 | 173500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20230728 | 173400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20230728 | 173300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20230728 | 173200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20230728 | 173100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20230728 | 173000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20230728 | 172900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20230728 | 172800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20230728 | 172700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20230728 | 172600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20230728 | 172500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 123 | 20230728 | 172400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20230728 | 172300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20230728 | 172200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20230728 | 172100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20230728 | 172000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20230728 | 171900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20230728 | 171800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20230728 | 171700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20230728 | 171600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20230728 | 171500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20230728 | 171400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20230728 | 171300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20230728 | 171200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20230728 | 171100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20230728 | 171000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20230728 | 170900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20230728 | 170800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20230728 | 170700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20230728 | 170600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20230728 | 170500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20230728 | 170400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20230728 | 170300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20230728 | 170200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20230728 | 170100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20230728 | 170000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20230728 | 165900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20230728 | 165800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20230728 | 165700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20230728 | 165600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20230728 | 165500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 153 | 20230728 | 165400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20230728 | 165300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20230728 | 165200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20230728 | 165100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20230728 | 165000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20230728 | 164900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20230728 | 164800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20230728 | 164700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20230728 | 164600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20230728 | 164500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20230728 | 164400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20230728 | 164300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20230728 | 164200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20230728 | 164100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20230728 | 164000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20230728 | 163900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20230728 | 163800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20230728 | 163700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20230728 | 163600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20230728 | 163500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20230728 | 163400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20230728 | 163300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20230728 | 163200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20230728 | 163100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20230728 | 163000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20230728 | 162900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20230728 | 162800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20230728 | 162700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20230728 | 162600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20230728 | 162500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 183 | 20230728 | 162400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20230728 | 162300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20230728 | 162200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20230728 | 162100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20230728 | 162000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20230728 | 161900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20230728 | 161800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20230728 | 161700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20230728 | 161600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20230728 | 161500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20230728 | 161400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20230728 | 161300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20230728 | 161200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20230728 | 161100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20230728 | 161000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20230728 | 160900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20230728 | 160800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20230728 | 160700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20230728 | 160600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20230728 | 160500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20230728 | 160400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20230728 | 160300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20230728 | 160200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20230728 | 160100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20230728 | 160000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20230728 | 155900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20230728 | 155800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20230728 | 155700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20230728 | 155600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20230728 | 155500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 213 | 20230728 | 155400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20230728 | 155300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20230728 | 155200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20230728 | 155100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 217 | 20230728 | 155000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20230728 | 154900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20230728 | 154800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20230728 | 154700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20230728 | 154600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20230728 | 154500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20230728 | 154400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20230728 | 154300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20230728 | 154200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20230728 | 154100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20230728 | 154000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 228 | 20230728 | 153900 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 229 | 20230728 | 153800 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 230 | 20230728 | 153700 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 231 | 20230728 | 153600 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 232 | 20230728 | 153500 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 233 | 20230728 | 153400 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 234 | 20230728 | 153300 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 235 | 20230728 | 153200 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 236 | 20230728 | 153100 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 0 |
| 237 | 20230728 | 153000 | 1342006540 | 4270 | 4270 | 4270 | 4270 | 9368 |
| 238 | 20230728 | 152900 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 239 | 20230728 | 152800 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 240 | 20230728 | 152700 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 241 | 20230728 | 152600 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 242 | 20230728 | 152500 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 243 | 20230728 | 152400 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 244 | 20230728 | 152300 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 245 | 20230728 | 152200 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 246 | 20230728 | 152100 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 247 | 20230728 | 152000 | 1302005180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 248 | 20230728 | 151900 | 1302005180 | 4270 | 4270 | 4270 | 4255 | 2294 |
| 249 | 20230728 | 151800 | 1292231340 | 4275 | 4275 | 4275 | 4275 | 0 |
| 250 | 20230728 | 151700 | 1292231340 | 4275 | 4270 | 4275 | 4270 | 55 |
| 251 | 20230728 | 151600 | 1291996475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 252 | 20230728 | 151500 | 1291996475 | 4270 | 4275 | 4275 | 4270 | 1781 |
| 253 | 20230728 | 151400 | 1284391450 | 4280 | 4280 | 4280 | 4280 | 0 |
| 254 | 20230728 | 151300 | 1284391450 | 4280 | 4280 | 4280 | 4280 | 60 |
| 255 | 20230728 | 151200 | 1284134650 | 4270 | 4270 | 4270 | 4270 | 348 |
| 256 | 20230728 | 151100 | 1282648690 | 4280 | 4280 | 4280 | 4280 | 205 |
| 257 | 20230728 | 151000 | 1281771290 | 4280 | 4275 | 4280 | 4275 | 600 |
| 258 | 20230728 | 150900 | 1279205175 | 4275 | 4275 | 4275 | 4275 | 231 |
| 259 | 20230728 | 150800 | 1278217650 | 4275 | 4265 | 4275 | 4265 | 209 |
| 260 | 20230728 | 150700 | 1277324195 | 4265 | 4270 | 4280 | 4265 | 720 |
| 261 | 20230728 | 150600 | 1274251775 | 4270 | 4275 | 4275 | 4270 | 1566 |
| 262 | 20230728 | 150500 | 1267563505 | 4275 | 4280 | 4280 | 4275 | 246 |
| 263 | 20230728 | 150400 | 1266511605 | 4280 | 4280 | 4280 | 4280 | 0 |
| 264 | 20230728 | 150300 | 1266511605 | 4280 | 4280 | 4280 | 4280 | 5 |
| 265 | 20230728 | 150200 | 1266490205 | 4280 | 4280 | 4280 | 4280 | 481 |
| 266 | 20230728 | 150100 | 1264431525 | 4285 | 4280 | 4285 | 4280 | 33 |
| 267 | 20230728 | 150000 | 1264290245 | 4280 | 4280 | 4280 | 4280 | 80 |
| 268 | 20230728 | 145900 | 1263947845 | 4285 | 4285 | 4285 | 4285 | 12 |
| 269 | 20230728 | 145800 | 1263896425 | 4285 | 4285 | 4285 | 4285 | 93 |
| 270 | 20230728 | 145700 | 1263497920 | 4285 | 4280 | 4285 | 4280 | 118 |
| 271 | 20230728 | 145600 | 1262992780 | 4275 | 4275 | 4275 | 4275 | 6 |
| 272 | 20230728 | 145500 | 1262967130 | 4275 | 4280 | 4280 | 4275 | 832 |
| 273 | 20230728 | 145400 | 1259406370 | 4280 | 4275 | 4280 | 4275 | 200 |
| 274 | 20230728 | 145300 | 1258550870 | 4275 | 4280 | 4280 | 4275 | 41 |
| 275 | 20230728 | 145200 | 1258375395 | 4275 | 4270 | 4275 | 4260 | 731 |
| 276 | 20230728 | 145100 | 1255251570 | 4275 | 4275 | 4275 | 4275 | 10 |
| 277 | 20230728 | 145000 | 1255208820 | 4270 | 4270 | 4270 | 4270 | 335 |
| 278 | 20230728 | 144900 | 1253778370 | 4260 | 4270 | 4270 | 4260 | 2000 |
| 279 | 20230728 | 144800 | 1245245130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 280 | 20230728 | 144700 | 1245245130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 281 | 20230728 | 144600 | 1245245130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 282 | 20230728 | 144500 | 1245245130 | 4275 | 4275 | 4275 | 4275 | 5 |
| 283 | 20230728 | 144400 | 1245223755 | 4275 | 4275 | 4275 | 4275 | 25 |
| 284 | 20230728 | 144300 | 1245116880 | 4275 | 4275 | 4275 | 4275 | 3 |
| 285 | 20230728 | 144200 | 1245104055 | 4275 | 4275 | 4275 | 4275 | 0 |
| 286 | 20230728 | 144100 | 1245104055 | 4275 | 4275 | 4275 | 4275 | 1 |
| 287 | 20230728 | 144000 | 1245099780 | 4280 | 4280 | 4280 | 4280 | 0 |
| 288 | 20230728 | 143900 | 1245099780 | 4280 | 4280 | 4280 | 4280 | 0 |
| 289 | 20230728 | 143800 | 1245099780 | 4280 | 4280 | 4280 | 4280 | 500 |
| 290 | 20230728 | 143700 | 1242959780 | 4270 | 4280 | 4280 | 4270 | 784 |
| 291 | 20230728 | 143600 | 1239611300 | 4270 | 4270 | 4270 | 4270 | 0 |
| 292 | 20230728 | 143500 | 1239611300 | 4270 | 4270 | 4270 | 4270 | 153 |
| 293 | 20230728 | 143400 | 1238957990 | 4270 | 4270 | 4270 | 4270 | 522 |
| 294 | 20230728 | 143300 | 1236729050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 295 | 20230728 | 143200 | 1236729050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 296 | 20230728 | 143100 | 1236729050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 297 | 20230728 | 143000 | 1236729050 | 4270 | 4275 | 4275 | 4270 | 131 |
| 298 | 20230728 | 142900 | 1236169075 | 4275 | 4280 | 4280 | 4275 | 101 |
| 299 | 20230728 | 142800 | 1235736800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 300 | 20230728 | 142700 | 1235736800 | 4280 | 4280 | 4280 | 4280 | 150 |
| 301 | 20230728 | 142600 | 1235094800 | 4285 | 4280 | 4285 | 4280 | 451 |
| 302 | 20230728 | 142500 | 1233164395 | 4275 | 4275 | 4275 | 4275 | 0 |
| 303 | 20230728 | 142400 | 1233164395 | 4275 | 4280 | 4280 | 4275 | 145 |
| 304 | 20230728 | 142300 | 1232544070 | 4275 | 4275 | 4275 | 4275 | 5 |
| 305 | 20230728 | 142200 | 1232522695 | 4275 | 4280 | 4280 | 4275 | 485 |
| 306 | 20230728 | 142100 | 1230449295 | 4275 | 4275 | 4275 | 4275 | 520 |
| 307 | 20230728 | 142000 | 1228226295 | 4265 | 4265 | 4265 | 4265 | 213 |
| 308 | 20230728 | 141900 | 1227317850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 309 | 20230728 | 141800 | 1227317850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 310 | 20230728 | 141700 | 1227317850 | 4265 | 4260 | 4265 | 4260 | 1048 |
| 311 | 20230728 | 141600 | 1222848230 | 4260 | 4260 | 4260 | 4260 | 0 |
| 312 | 20230728 | 141500 | 1222848230 | 4260 | 4270 | 4270 | 4260 | 1415 |
| 313 | 20230728 | 141400 | 1216816260 | 4275 | 4280 | 4280 | 4275 | 1007 |
| 314 | 20230728 | 141300 | 1212506800 | 4270 | 4270 | 4270 | 4270 | 0 |
| 315 | 20230728 | 141200 | 1212506800 | 4270 | 4270 | 4270 | 4270 | 0 |
| 316 | 20230728 | 141100 | 1212506800 | 4270 | 4275 | 4275 | 4270 | 347 |
| 317 | 20230728 | 141000 | 1211024545 | 4270 | 4270 | 4270 | 4270 | 0 |
| 318 | 20230728 | 140900 | 1211024545 | 4270 | 4270 | 4270 | 4270 | 1495 |
| 319 | 20230728 | 140800 | 1204640895 | 4275 | 4280 | 4280 | 4275 | 815 |
| 320 | 20230728 | 140700 | 1201156395 | 4280 | 4285 | 4285 | 4280 | 2499 |
| 321 | 20230728 | 140600 | 1190453755 | 4290 | 4290 | 4290 | 4290 | 0 |
| 322 | 20230728 | 140500 | 1190453755 | 4290 | 4300 | 4300 | 4290 | 2670 |
| 323 | 20230728 | 140400 | 1178989555 | 4300 | 4300 | 4300 | 4300 | 1 |
| 324 | 20230728 | 140300 | 1178985255 | 4295 | 4295 | 4295 | 4295 | 0 |
| 325 | 20230728 | 140200 | 1178985255 | 4295 | 4295 | 4295 | 4295 | 480 |
| 326 | 20230728 | 140100 | 1176923655 | 4295 | 4295 | 4295 | 4295 | 20 |
| 327 | 20230728 | 140000 | 1176837755 | 4295 | 4295 | 4295 | 4295 | 1199 |
| 328 | 20230728 | 135900 | 1171688050 | 4295 | 4290 | 4295 | 4290 | 59 |
| 329 | 20230728 | 135800 | 1171434935 | 4295 | 4295 | 4295 | 4290 | 1047 |
| 330 | 20230728 | 135700 | 1166938130 | 4295 | 4295 | 4295 | 4295 | 14 |
| 331 | 20230728 | 135600 | 1166878000 | 4295 | 4295 | 4295 | 4295 | 53 |
| 332 | 20230728 | 135500 | 1166650365 | 4300 | 4305 | 4305 | 4300 | 1344 |
| 333 | 20230728 | 135400 | 1160864595 | 4305 | 4305 | 4305 | 4305 | 20 |
| 334 | 20230728 | 135300 | 1160778495 | 4305 | 4305 | 4305 | 4305 | 0 |
| 335 | 20230728 | 135200 | 1160778495 | 4305 | 4310 | 4310 | 4305 | 35 |
| 336 | 20230728 | 135100 | 1160627740 | 4305 | 4305 | 4305 | 4305 | 0 |
| 337 | 20230728 | 135000 | 1160627740 | 4305 | 4300 | 4305 | 4300 | 334 |
| 338 | 20230728 | 134900 | 1159191245 | 4295 | 4295 | 4295 | 4295 | 0 |
| 339 | 20230728 | 134800 | 1159191245 | 4295 | 4290 | 4295 | 4290 | 646 |
| 340 | 20230728 | 134700 | 1156419435 | 4290 | 4305 | 4310 | 4290 | 796 |
| 341 | 20230728 | 134600 | 1152999220 | 4310 | 4310 | 4310 | 4310 | 0 |
| 342 | 20230728 | 134500 | 1152999220 | 4310 | 4310 | 4310 | 4310 | 1 |
| 343 | 20230728 | 134400 | 1152994910 | 4310 | 4310 | 4310 | 4310 | 10 |
| 344 | 20230728 | 134300 | 1152951810 | 4310 | 4310 | 4310 | 4310 | 30 |
| 345 | 20230728 | 134200 | 1152822510 | 4315 | 4315 | 4315 | 4315 | 30 |
| 346 | 20230728 | 134100 | 1152693060 | 4315 | 4315 | 4315 | 4315 | 10 |
| 347 | 20230728 | 134000 | 1152649910 | 4320 | 4335 | 4335 | 4320 | 71 |
| 348 | 20230728 | 133900 | 1152342535 | 4325 | 4325 | 4325 | 4325 | 19 |
| 349 | 20230728 | 133800 | 1152260360 | 4335 | 4315 | 4335 | 4315 | 935 |
| 350 | 20230728 | 133700 | 1148220345 | 4315 | 4315 | 4315 | 4315 | 10 |
| 351 | 20230728 | 133600 | 1148177195 | 4315 | 4315 | 4315 | 4315 | 21 |
| 352 | 20230728 | 133500 | 1148086580 | 4315 | 4315 | 4315 | 4315 | 101 |
| 353 | 20230728 | 133400 | 1147650765 | 4300 | 4300 | 4300 | 4300 | 68 |
| 354 | 20230728 | 133300 | 1147358365 | 4300 | 4300 | 4300 | 4300 | 0 |
| 355 | 20230728 | 133200 | 1147358365 | 4300 | 4300 | 4300 | 4300 | 7 |
| 356 | 20230728 | 133100 | 1147328265 | 4300 | 4300 | 4300 | 4295 | 1222 |
| 357 | 20230728 | 133000 | 1142076135 | 4290 | 4305 | 4305 | 4290 | 888 |
| 358 | 20230728 | 132900 | 1138260680 | 4305 | 4315 | 4315 | 4305 | 523 |
| 359 | 20230728 | 132800 | 1136007125 | 4315 | 4320 | 4320 | 4315 | 2859 |
| 360 | 20230728 | 132700 | 1123665530 | 4325 | 4325 | 4325 | 4325 | 100 |
| 361 | 20230728 | 132600 | 1123233030 | 4320 | 4320 | 4320 | 4320 | 531 |
| 362 | 20230728 | 132500 | 1120939110 | 4320 | 4320 | 4320 | 4320 | 0 |
| 363 | 20230728 | 132400 | 1120939110 | 4320 | 4320 | 4320 | 4320 | 131 |
| 364 | 20230728 | 132300 | 1120373190 | 4320 | 4325 | 4325 | 4320 | 1741 |
| 365 | 20230728 | 132200 | 1112849970 | 4320 | 4320 | 4320 | 4320 | 148 |
| 366 | 20230728 | 132100 | 1112210610 | 4325 | 4325 | 4325 | 4325 | 153 |
| 367 | 20230728 | 132000 | 1111548885 | 4325 | 4335 | 4335 | 4325 | 1586 |
| 368 | 20230728 | 131900 | 1104684975 | 4335 | 4330 | 4335 | 4330 | 738 |
| 369 | 20230728 | 131800 | 1101486780 | 4325 | 4340 | 4340 | 4325 | 3362 |
| 370 | 20230728 | 131700 | 1086919920 | 4335 | 4335 | 4335 | 4335 | 273 |
| 371 | 20230728 | 131600 | 1085736465 | 4330 | 4330 | 4335 | 4330 | 325 |
| 372 | 20230728 | 131500 | 1084328715 | 4335 | 4330 | 4345 | 4330 | 1057 |
| 373 | 20230728 | 131400 | 1079744465 | 4330 | 4350 | 4350 | 4330 | 6807 |
| 374 | 20230728 | 131300 | 1050172460 | 4350 | 4345 | 4350 | 4345 | 370 |
| 375 | 20230728 | 131200 | 1048563265 | 4345 | 4340 | 4345 | 4340 | 587 |
| 376 | 20230728 | 131100 | 1046012875 | 4340 | 4325 | 4340 | 4325 | 864 |
| 377 | 20230728 | 131000 | 1042274330 | 4335 | 4335 | 4335 | 4335 | 0 |
| 378 | 20230728 | 130900 | 1042274330 | 4335 | 4335 | 4335 | 4335 | 0 |
| 379 | 20230728 | 130800 | 1042274330 | 4335 | 4335 | 4335 | 4335 | 0 |
| 380 | 20230728 | 130700 | 1042274330 | 4335 | 4345 | 4345 | 4335 | 6255 |
| 381 | 20230728 | 130600 | 1015107045 | 4350 | 4350 | 4350 | 4350 | 507 |
| 382 | 20230728 | 130500 | 1012901595 | 4355 | 4355 | 4360 | 4355 | 3031 |
| 383 | 20230728 | 130400 | 999693985 | 4360 | 4360 | 4360 | 4360 | 10 |
| 384 | 20230728 | 130300 | 999650385 | 4360 | 4355 | 4360 | 4355 | 8 |
| 385 | 20230728 | 130200 | 999615525 | 4355 | 4350 | 4360 | 4350 | 3838 |
| 386 | 20230728 | 130100 | 982901925 | 4340 | 4345 | 4345 | 4340 | 300 |
| 387 | 20230728 | 130000 | 981599695 | 4345 | 4340 | 4345 | 4330 | 2422 |
| 388 | 20230728 | 125900 | 971097225 | 4330 | 4335 | 4335 | 4330 | 2000 |
| 389 | 20230728 | 125800 | 962433155 | 4345 | 4350 | 4350 | 4345 | 650 |
| 390 | 20230728 | 125700 | 959608855 | 4350 | 4340 | 4350 | 4340 | 5713 |
| 391 | 20230728 | 125600 | 934775380 | 4340 | 4315 | 4340 | 4315 | 15800 |
| 392 | 20230728 | 125500 | 866474175 | 4315 | 4305 | 4315 | 4305 | 2160 |
| 393 | 20230728 | 125400 | 857162660 | 4305 | 4305 | 4305 | 4305 | 0 |
| 394 | 20230728 | 125300 | 857162660 | 4305 | 4305 | 4305 | 4305 | 0 |
| 395 | 20230728 | 125200 | 857162660 | 4305 | 4305 | 4305 | 4305 | 235 |
| 396 | 20230728 | 125100 | 856150985 | 4300 | 4300 | 4300 | 4300 | 10 |
| 397 | 20230728 | 125000 | 856107985 | 4295 | 4300 | 4305 | 4285 | 3158 |
| 398 | 20230728 | 124900 | 842552390 | 4305 | 4300 | 4305 | 4300 | 72 |
| 399 | 20230728 | 124800 | 842242550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 400 | 20230728 | 124700 | 842242550 | 4300 | 4280 | 4300 | 4280 | 654 |
| 401 | 20230728 | 124600 | 839439040 | 4280 | 4285 | 4285 | 4280 | 24 |
| 402 | 20230728 | 124500 | 839336225 | 4285 | 4290 | 4290 | 4285 | 545 |
| 403 | 20230728 | 124400 | 836998300 | 4290 | 4290 | 4290 | 4290 | 62 |
| 404 | 20230728 | 124300 | 836732320 | 4295 | 4300 | 4300 | 4295 | 96 |
| 405 | 20230728 | 124200 | 836319955 | 4295 | 4305 | 4305 | 4295 | 1600 |
| 406 | 20230728 | 124100 | 829435630 | 4305 | 4305 | 4305 | 4305 | 972 |
| 407 | 20230728 | 124000 | 825251170 | 4305 | 4305 | 4305 | 4305 | 0 |
| 408 | 20230728 | 123900 | 825251170 | 4305 | 4305 | 4305 | 4305 | 28 |
| 409 | 20230728 | 123800 | 825130630 | 4295 | 4305 | 4305 | 4295 | 401 |
| 410 | 20230728 | 123700 | 823404335 | 4300 | 4295 | 4300 | 4295 | 521 |
| 411 | 20230728 | 123600 | 821164085 | 4295 | 4295 | 4295 | 4295 | 0 |
| 412 | 20230728 | 123500 | 821164085 | 4295 | 4295 | 4295 | 4295 | 154 |
| 413 | 20230728 | 123400 | 820502655 | 4285 | 4285 | 4285 | 4285 | 0 |
| 414 | 20230728 | 123300 | 820502655 | 4285 | 4285 | 4285 | 4285 | 0 |
| 415 | 20230728 | 123200 | 820502655 | 4285 | 4285 | 4285 | 4285 | 354 |
| 416 | 20230728 | 123100 | 818985765 | 4275 | 4275 | 4275 | 4275 | 300 |
| 417 | 20230728 | 123000 | 817703265 | 4285 | 4285 | 4285 | 4285 | 467 |
| 418 | 20230728 | 122900 | 815702170 | 4310 | 4285 | 4310 | 4275 | 1542 |
| 419 | 20230728 | 122800 | 809096170 | 4275 | 4275 | 4275 | 4275 | 0 |
| 420 | 20230728 | 122700 | 809096170 | 4275 | 4275 | 4275 | 4275 | 0 |
| 421 | 20230728 | 122600 | 809096170 | 4275 | 4295 | 4305 | 4270 | 11151 |
| 422 | 20230728 | 122500 | 761440970 | 4295 | 4295 | 4295 | 4295 | 0 |
| 423 | 20230728 | 122400 | 761440970 | 4295 | 4295 | 4295 | 4295 | 10 |
| 424 | 20230728 | 122300 | 761398020 | 4280 | 4295 | 4295 | 4280 | 1219 |
| 425 | 20230728 | 122200 | 756169285 | 4300 | 4300 | 4300 | 4300 | 0 |
| 426 | 20230728 | 122100 | 756169285 | 4300 | 4300 | 4300 | 4300 | 298 |
| 427 | 20230728 | 122000 | 754887885 | 4300 | 4300 | 4300 | 4300 | 30 |
| 428 | 20230728 | 121900 | 754758885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 429 | 20230728 | 121800 | 754758885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 430 | 20230728 | 121700 | 754758885 | 4305 | 4305 | 4305 | 4305 | 0 |
| 431 | 20230728 | 121600 | 754758885 | 4305 | 4305 | 4305 | 4305 | 63 |
| 432 | 20230728 | 121500 | 754487670 | 4305 | 4305 | 4305 | 4305 | 0 |
| 433 | 20230728 | 121400 | 754487670 | 4305 | 4310 | 4320 | 4305 | 1888 |
| 434 | 20230728 | 121300 | 746353765 | 4310 | 4310 | 4310 | 4310 | 100 |
| 435 | 20230728 | 121200 | 745922765 | 4310 | 4310 | 4310 | 4310 | 1 |
| 436 | 20230728 | 121100 | 745918455 | 4300 | 4305 | 4305 | 4300 | 13 |
| 437 | 20230728 | 121000 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 438 | 20230728 | 120900 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 439 | 20230728 | 120800 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 440 | 20230728 | 120700 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 441 | 20230728 | 120600 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 442 | 20230728 | 120500 | 745862550 | 4300 | 4300 | 4300 | 4300 | 0 |
| 443 | 20230728 | 120400 | 745862550 | 4300 | 4310 | 4310 | 4300 | 114 |
| 444 | 20230728 | 120300 | 745372030 | 4300 | 4300 | 4300 | 4300 | 50 |
| 445 | 20230728 | 120200 | 745157030 | 4300 | 4300 | 4300 | 4300 | 3231 |
| 446 | 20230728 | 120100 | 731263730 | 4290 | 4290 | 4290 | 4290 | 100 |
| 447 | 20230728 | 120000 | 730834730 | 4290 | 4290 | 4290 | 4290 | 14 |
| 448 | 20230728 | 115900 | 730774670 | 4290 | 4290 | 4290 | 4290 | 0 |
| 449 | 20230728 | 115800 | 730774670 | 4290 | 4290 | 4290 | 4290 | 0 |
| 450 | 20230728 | 115700 | 730774670 | 4290 | 4285 | 4290 | 4285 | 980 |
| 451 | 20230728 | 115600 | 726571960 | 4280 | 4280 | 4280 | 4280 | 100 |
| 452 | 20230728 | 115500 | 726143960 | 4280 | 4280 | 4280 | 4280 | 1 |
| 453 | 20230728 | 115400 | 726139680 | 4280 | 4280 | 4280 | 4280 | 10 |
| 454 | 20230728 | 115300 | 726096880 | 4285 | 4280 | 4285 | 4280 | 22 |
| 455 | 20230728 | 115200 | 726002655 | 4280 | 4280 | 4280 | 4280 | 250 |
| 456 | 20230728 | 115100 | 724932655 | 4275 | 4275 | 4275 | 4275 | 0 |
| 457 | 20230728 | 115000 | 724932655 | 4275 | 4270 | 4275 | 4270 | 75 |
| 458 | 20230728 | 114900 | 724612320 | 4270 | 4270 | 4270 | 4270 | 50 |
| 459 | 20230728 | 114800 | 724398820 | 4270 | 4275 | 4275 | 4270 | 99 |
| 460 | 20230728 | 114700 | 723975835 | 4280 | 4280 | 4280 | 4280 | 20 |
| 461 | 20230728 | 114600 | 723890235 | 4285 | 4285 | 4285 | 4285 | 12 |
| 462 | 20230728 | 114500 | 723838815 | 4285 | 4285 | 4285 | 4285 | 16 |
| 463 | 20230728 | 114400 | 723770255 | 4275 | 4270 | 4275 | 4270 | 816 |
| 464 | 20230728 | 114300 | 720282910 | 4275 | 4280 | 4280 | 4265 | 4414 |
| 465 | 20230728 | 114200 | 701430040 | 4290 | 4290 | 4300 | 4290 | 1206 |
| 466 | 20230728 | 114100 | 696253585 | 4305 | 4300 | 4305 | 4295 | 155 |
| 467 | 20230728 | 114000 | 695587160 | 4295 | 4310 | 4310 | 4295 | 174 |
| 468 | 20230728 | 113900 | 694839625 | 4310 | 4300 | 4310 | 4290 | 610 |
| 469 | 20230728 | 113800 | 692214975 | 4295 | 4295 | 4295 | 4295 | 636 |
| 470 | 20230728 | 113700 | 689483355 | 4285 | 4285 | 4285 | 4285 | 684 |
| 471 | 20230728 | 113600 | 686552415 | 4285 | 4285 | 4285 | 4285 | 50 |
| 472 | 20230728 | 113500 | 686338165 | 4290 | 4300 | 4300 | 4290 | 1526 |
| 473 | 20230728 | 113400 | 679778815 | 4300 | 4300 | 4300 | 4300 | 0 |
| 474 | 20230728 | 113300 | 679778815 | 4300 | 4300 | 4300 | 4300 | 127 |
| 475 | 20230728 | 113200 | 679232715 | 4300 | 4300 | 4300 | 4300 | 400 |
| 476 | 20230728 | 113100 | 677512715 | 4310 | 4345 | 4345 | 4310 | 4836 |
| 477 | 20230728 | 113000 | 656600790 | 4345 | 4345 | 4345 | 4345 | 431 |
| 478 | 20230728 | 112900 | 654728095 | 4345 | 4330 | 4345 | 4330 | 3115 |
| 479 | 20230728 | 112800 | 641226385 | 4330 | 4320 | 4330 | 4320 | 2805 |
| 480 | 20230728 | 112700 | 629101800 | 4330 | 4320 | 4330 | 4320 | 1813 |
| 481 | 20230728 | 112600 | 621260760 | 4320 | 4305 | 4320 | 4305 | 5223 |
| 482 | 20230728 | 112500 | 598733390 | 4300 | 4290 | 4300 | 4290 | 5779 |
| 483 | 20230728 | 112400 | 573909625 | 4300 | 4295 | 4300 | 4295 | 1518 |
| 484 | 20230728 | 112300 | 567389725 | 4290 | 4290 | 4290 | 4290 | 50 |
| 485 | 20230728 | 112200 | 567175225 | 4290 | 4290 | 4290 | 4290 | 685 |
| 486 | 20230728 | 112100 | 564236575 | 4290 | 4290 | 4290 | 4290 | 163 |
| 487 | 20230728 | 112000 | 563537305 | 4295 | 4295 | 4295 | 4295 | 1459 |
| 488 | 20230728 | 111900 | 557270900 | 4290 | 4290 | 4290 | 4290 | 8 |
| 489 | 20230728 | 111800 | 557236580 | 4290 | 4290 | 4290 | 4290 | 100 |
| 490 | 20230728 | 111700 | 556807580 | 4290 | 4290 | 4290 | 4290 | 200 |
| 491 | 20230728 | 111600 | 555949580 | 4295 | 4295 | 4295 | 4295 | 0 |
| 492 | 20230728 | 111500 | 555949580 | 4295 | 4295 | 4295 | 4295 | 116 |
| 493 | 20230728 | 111400 | 555451360 | 4295 | 4285 | 4295 | 4285 | 510 |
| 494 | 20230728 | 111300 | 553262385 | 4285 | 4300 | 4300 | 4285 | 1605 |
| 495 | 20230728 | 111200 | 546376960 | 4300 | 4295 | 4300 | 4295 | 101 |
| 496 | 20230728 | 111100 | 545943160 | 4295 | 4295 | 4295 | 4295 | 102 |
| 497 | 20230728 | 111000 | 545505070 | 4295 | 4280 | 4295 | 4280 | 2157 |
| 498 | 20230728 | 110900 | 536260460 | 4280 | 4280 | 4280 | 4280 | 0 |
| 499 | 20230728 | 110800 | 536260460 | 4280 | 4280 | 4280 | 4280 | 92 |
| 500 | 20230728 | 110700 | 535866700 | 4275 | 4280 | 4280 | 4275 | 230 |
| 501 | 20230728 | 110600 | 534883300 | 4280 | 4280 | 4280 | 4280 | 211 |
| 502 | 20230728 | 110500 | 533980220 | 4280 | 4275 | 4280 | 4275 | 1568 |
| 503 | 20230728 | 110400 | 527276920 | 4270 | 4270 | 4270 | 4270 | 9 |
| 504 | 20230728 | 110300 | 527238490 | 4265 | 4250 | 4265 | 4250 | 372 |
| 505 | 20230728 | 110200 | 525657130 | 4245 | 4245 | 4245 | 4245 | 0 |
| 506 | 20230728 | 110100 | 525657130 | 4245 | 4245 | 4245 | 4245 | 238 |
| 507 | 20230728 | 110000 | 524646820 | 4240 | 4240 | 4240 | 4240 | 1 |
| 508 | 20230728 | 105900 | 524642580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 509 | 20230728 | 105800 | 524642580 | 4245 | 4245 | 4245 | 4245 | 1 |
| 510 | 20230728 | 105700 | 524638335 | 4230 | 4230 | 4230 | 4230 | 14 |
| 511 | 20230728 | 105600 | 524579115 | 4235 | 4235 | 4235 | 4235 | 0 |
| 512 | 20230728 | 105500 | 524579115 | 4235 | 4245 | 4245 | 4235 | 27 |
| 513 | 20230728 | 105400 | 524464720 | 4250 | 4250 | 4250 | 4250 | 3 |
| 514 | 20230728 | 105300 | 524451970 | 4240 | 4245 | 4245 | 4225 | 651 |
| 515 | 20230728 | 105200 | 521695715 | 4240 | 4245 | 4245 | 4235 | 523 |
| 516 | 20230728 | 105100 | 519478195 | 4230 | 4230 | 4230 | 4230 | 472 |
| 517 | 20230728 | 105000 | 517481635 | 4240 | 4240 | 4240 | 4240 | 1040 |
| 518 | 20230728 | 104900 | 513072035 | 4240 | 4250 | 4250 | 4240 | 1405 |
| 519 | 20230728 | 104800 | 507107305 | 4250 | 4260 | 4260 | 4250 | 476 |
| 520 | 20230728 | 104700 | 505081910 | 4260 | 4260 | 4260 | 4245 | 4030 |
| 521 | 20230728 | 104600 | 487960470 | 4260 | 4260 | 4260 | 4255 | 11424 |
| 522 | 20230728 | 104500 | 439294380 | 4260 | 4260 | 4265 | 4260 | 431 |
| 523 | 20230728 | 104400 | 437458275 | 4260 | 4260 | 4260 | 4260 | 169 |
| 524 | 20230728 | 104300 | 436738335 | 4260 | 4260 | 4260 | 4260 | 32 |
| 525 | 20230728 | 104200 | 436602015 | 4265 | 4265 | 4265 | 4265 | 17 |
| 526 | 20230728 | 104100 | 436529510 | 4260 | 4260 | 4260 | 4260 | 16 |
| 527 | 20230728 | 104000 | 436461350 | 4265 | 4265 | 4265 | 4265 | 0 |
| 528 | 20230728 | 103900 | 436461350 | 4265 | 4265 | 4265 | 4265 | 250 |
| 529 | 20230728 | 103800 | 435395100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 530 | 20230728 | 103700 | 435395100 | 4265 | 4265 | 4265 | 4265 | 50 |
| 531 | 20230728 | 103600 | 435181850 | 4265 | 4265 | 4265 | 4265 | 50 |
| 532 | 20230728 | 103500 | 434968600 | 4270 | 4265 | 4270 | 4265 | 384 |
| 533 | 20230728 | 103400 | 433330610 | 4260 | 4250 | 4260 | 4250 | 664 |
| 534 | 20230728 | 103300 | 430506630 | 4260 | 4270 | 4270 | 4260 | 249 |
| 535 | 20230728 | 103200 | 429444560 | 4270 | 4265 | 4270 | 4265 | 51 |
| 536 | 20230728 | 103100 | 429226795 | 4275 | 4280 | 4280 | 4275 | 1050 |
| 537 | 20230728 | 103000 | 424737555 | 4290 | 4290 | 4290 | 4275 | 2705 |
| 538 | 20230728 | 102900 | 413152985 | 4290 | 4280 | 4290 | 4280 | 2112 |
| 539 | 20230728 | 102800 | 404109565 | 4275 | 4265 | 4275 | 4265 | 1069 |
| 540 | 20230728 | 102700 | 399541150 | 4270 | 4270 | 4270 | 4270 | 0 |
| 541 | 20230728 | 102600 | 399541150 | 4270 | 4240 | 4270 | 4240 | 1159 |
| 542 | 20230728 | 102500 | 394608070 | 4240 | 4245 | 4245 | 4240 | 1402 |
| 543 | 20230728 | 102400 | 388663530 | 4250 | 4280 | 4280 | 4250 | 839 |
| 544 | 20230728 | 102300 | 385092210 | 4285 | 4285 | 4285 | 4285 | 4 |
| 545 | 20230728 | 102200 | 385075070 | 4285 | 4285 | 4285 | 4285 | 1 |
| 546 | 20230728 | 102100 | 385070785 | 4285 | 4285 | 4285 | 4285 | 28 |
| 547 | 20230728 | 102000 | 384950805 | 4280 | 4280 | 4280 | 4280 | 0 |
| 548 | 20230728 | 101900 | 384950805 | 4280 | 4280 | 4280 | 4280 | 1202 |
| 549 | 20230728 | 101800 | 379806245 | 4290 | 4290 | 4290 | 4285 | 470 |
| 550 | 20230728 | 101700 | 377792070 | 4295 | 4295 | 4295 | 4295 | 10 |
| 551 | 20230728 | 101600 | 377749120 | 4295 | 4300 | 4300 | 4295 | 423 |
| 552 | 20230728 | 101500 | 375931935 | 4300 | 4295 | 4300 | 4295 | 784 |
| 553 | 20230728 | 101400 | 372561490 | 4295 | 4295 | 4295 | 4295 | 0 |
| 554 | 20230728 | 101300 | 372561490 | 4295 | 4295 | 4295 | 4295 | 60 |
| 555 | 20230728 | 101200 | 372303790 | 4295 | 4290 | 4295 | 4290 | 2186 |
| 556 | 20230728 | 101100 | 362915240 | 4295 | 4250 | 4295 | 4250 | 8334 |
| 557 | 20230728 | 101000 | 327265080 | 4250 | 4250 | 4250 | 4250 | 1000 |
| 558 | 20230728 | 100900 | 323015080 | 4260 | 4260 | 4260 | 4260 | 0 |
| 559 | 20230728 | 100800 | 323015080 | 4260 | 4250 | 4260 | 4250 | 703 |
| 560 | 20230728 | 100700 | 320022330 | 4255 | 4250 | 4255 | 4250 | 1156 |
| 561 | 20230728 | 100600 | 315104080 | 4250 | 4240 | 4250 | 4240 | 1227 |
| 562 | 20230728 | 100500 | 309898490 | 4230 | 4245 | 4245 | 4230 | 2310 |
| 563 | 20230728 | 100400 | 300108100 | 4245 | 4250 | 4255 | 4245 | 11634 |
| 564 | 20230728 | 100300 | 250706765 | 4250 | 4245 | 4250 | 4245 | 700 |
| 565 | 20230728 | 100200 | 247733765 | 4245 | 4245 | 4255 | 4245 | 2818 |
| 566 | 20230728 | 100100 | 235763280 | 4245 | 4230 | 4245 | 4230 | 1606 |
| 567 | 20230728 | 100000 | 228961415 | 4230 | 4200 | 4230 | 4200 | 3882 |
| 568 | 20230728 | 095900 | 212598500 | 4190 | 4190 | 4190 | 4190 | 0 |
| 569 | 20230728 | 095800 | 212598500 | 4190 | 4190 | 4190 | 4190 | 0 |
| 570 | 20230728 | 095700 | 212598500 | 4190 | 4190 | 4190 | 4190 | 425 |
| 571 | 20230728 | 095600 | 210817750 | 4180 | 4190 | 4190 | 4180 | 848 |
| 572 | 20230728 | 095500 | 207264730 | 4190 | 4180 | 4190 | 4180 | 1568 |
| 573 | 20230728 | 095400 | 200705435 | 4190 | 4190 | 4190 | 4190 | 11 |
| 574 | 20230728 | 095300 | 200659345 | 4165 | 4165 | 4165 | 4165 | 720 |
| 575 | 20230728 | 095200 | 197660545 | 4165 | 4165 | 4165 | 4165 | 4 |
| 576 | 20230728 | 095100 | 197643885 | 4165 | 4160 | 4165 | 4160 | 19 |
| 577 | 20230728 | 095000 | 197564795 | 4160 | 4175 | 4180 | 4160 | 1289 |
| 578 | 20230728 | 094900 | 192201840 | 4190 | 4200 | 4210 | 4160 | 4780 |
| 579 | 20230728 | 094800 | 172196005 | 4200 | 4170 | 4200 | 4170 | 3075 |
| 580 | 20230728 | 094700 | 159314090 | 4170 | 4160 | 4170 | 4160 | 2015 |
| 581 | 20230728 | 094600 | 150931680 | 4165 | 4170 | 4170 | 4165 | 1012 |
| 582 | 20230728 | 094500 | 146712935 | 4165 | 4165 | 4165 | 4165 | 142 |
| 583 | 20230728 | 094400 | 146121505 | 4160 | 4160 | 4160 | 4160 | 0 |
| 584 | 20230728 | 094300 | 146121505 | 4160 | 4155 | 4160 | 4155 | 87 |
| 585 | 20230728 | 094200 | 145760015 | 4160 | 4160 | 4160 | 4160 | 0 |
| 586 | 20230728 | 094100 | 145760015 | 4160 | 4165 | 4165 | 4160 | 1242 |
| 587 | 20230728 | 094000 | 140593290 | 4175 | 4160 | 4175 | 4160 | 506 |
| 588 | 20230728 | 093900 | 138488300 | 4145 | 4145 | 4145 | 4145 | 600 |
| 589 | 20230728 | 093800 | 136001300 | 4150 | 4150 | 4150 | 4150 | 31 |
| 590 | 20230728 | 093700 | 135872650 | 4160 | 4160 | 4160 | 4150 | 594 |
| 591 | 20230728 | 093600 | 133406770 | 4160 | 4155 | 4160 | 4150 | 1119 |
| 592 | 20230728 | 093500 | 128757365 | 4150 | 4175 | 4175 | 4150 | 581 |
| 593 | 20230728 | 093400 | 126343305 | 4175 | 4175 | 4180 | 4160 | 2313 |
| 594 | 20230728 | 093300 | 116704305 | 4175 | 4160 | 4175 | 4150 | 1307 |
| 595 | 20230728 | 093200 | 111274225 | 4160 | 4150 | 4160 | 4150 | 206 |
| 596 | 20230728 | 093100 | 110419125 | 4150 | 4150 | 4150 | 4150 | 305 |
| 597 | 20230728 | 093000 | 109153375 | 4160 | 4160 | 4160 | 4160 | 2 |
| 598 | 20230728 | 092900 | 109145055 | 4160 | 4140 | 4160 | 4135 | 1831 |
| 599 | 20230728 | 092800 | 101565745 | 4140 | 4155 | 4155 | 4140 | 1168 |
| 600 | 20230728 | 092700 | 96720240 | 4160 | 4180 | 4180 | 4160 | 889 |
| 601 | 20230728 | 092600 | 93021050 | 4180 | 4185 | 4185 | 4180 | 526 |
| 602 | 20230728 | 092500 | 90822240 | 4195 | 4190 | 4195 | 4190 | 300 |
| 603 | 20230728 | 092400 | 89564865 | 4190 | 4190 | 4190 | 4190 | 0 |
| 604 | 20230728 | 092300 | 89564865 | 4190 | 4190 | 4190 | 4190 | 0 |
| 605 | 20230728 | 092200 | 89564865 | 4190 | 4190 | 4195 | 4190 | 428 |
| 606 | 20230728 | 092100 | 87769725 | 4190 | 4190 | 4190 | 4190 | 6 |
| 607 | 20230728 | 092000 | 87744585 | 4185 | 4185 | 4185 | 4185 | 0 |
| 608 | 20230728 | 091900 | 87744585 | 4185 | 4185 | 4185 | 4185 | 62 |
| 609 | 20230728 | 091800 | 87485115 | 4195 | 4195 | 4195 | 4195 | 638 |
| 610 | 20230728 | 091700 | 84808705 | 4190 | 4210 | 4210 | 4185 | 8812 |
| 611 | 20230728 | 091600 | 47867855 | 4215 | 4215 | 4215 | 4215 | 112 |
| 612 | 20230728 | 091500 | 47395775 | 4225 | 4220 | 4225 | 4220 | 381 |
| 613 | 20230728 | 091400 | 45787855 | 4225 | 4215 | 4225 | 4215 | 2055 |
| 614 | 20230728 | 091300 | 37115835 | 4210 | 4205 | 4210 | 4205 | 137 |
| 615 | 20230728 | 091200 | 36539170 | 4210 | 4205 | 4210 | 4205 | 862 |
| 616 | 20230728 | 091100 | 32911650 | 4205 | 4210 | 4215 | 4205 | 614 |
| 617 | 20230728 | 091000 | 30326520 | 4210 | 4210 | 4210 | 4210 | 5 |
| 618 | 20230728 | 090900 | 30305470 | 4200 | 4190 | 4200 | 4190 | 753 |
| 619 | 20230728 | 090800 | 27142910 | 4185 | 4190 | 4195 | 4185 | 2750 |
| 620 | 20230728 | 090700 | 15614300 | 4195 | 4185 | 4195 | 4180 | 891 |
| 621 | 20230728 | 090600 | 11886210 | 4180 | 4165 | 4180 | 4165 | 785 |
| 622 | 20230728 | 090500 | 8610740 | 4165 | 4160 | 4165 | 4160 | 627 |
| 623 | 20230728 | 090400 | 5999470 | 4155 | 4150 | 4155 | 4150 | 170 |
| 624 | 20230728 | 090300 | 5293190 | 4140 | 4140 | 4145 | 4140 | 229 |
| 625 | 20230728 | 090200 | 4344485 | 4135 | 4140 | 4140 | 4135 | 510 |
| 626 | 20230728 | 090100 | 2233125 | 4140 | 4140 | 4140 | 4125 | 21 |
| 627 | 20230728 | 090000 | 2146200 | 4140 | 4110 | 4140 | 4110 | 520 |