31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 3 | 20230728 | 192500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 4 | 20230728 | 192400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 5 | 20230728 | 192300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 6 | 20230728 | 192200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 7 | 20230728 | 192100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 8 | 20230728 | 192000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 9 | 20230728 | 191900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 10 | 20230728 | 191800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 11 | 20230728 | 191700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 12 | 20230728 | 191600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 13 | 20230728 | 191500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 14 | 20230728 | 191400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 15 | 20230728 | 191300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 16 | 20230728 | 191200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 17 | 20230728 | 191100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 18 | 20230728 | 191000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 19 | 20230728 | 190900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 20 | 20230728 | 190800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 21 | 20230728 | 190700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 22 | 20230728 | 190600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 23 | 20230728 | 190500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 24 | 20230728 | 190400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 25 | 20230728 | 190300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 26 | 20230728 | 190200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 27 | 20230728 | 190100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 28 | 20230728 | 190000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 29 | 20230728 | 185900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 30 | 20230728 | 185800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 31 | 20230728 | 185700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 32 | 20230728 | 185600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 33 | 20230728 | 185500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 34 | 20230728 | 185400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 35 | 20230728 | 185300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 36 | 20230728 | 185200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 37 | 20230728 | 185100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 38 | 20230728 | 185000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 39 | 20230728 | 184900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 40 | 20230728 | 184800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 41 | 20230728 | 184700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 42 | 20230728 | 184600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 43 | 20230728 | 184500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 44 | 20230728 | 184400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 45 | 20230728 | 184300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 46 | 20230728 | 184200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 47 | 20230728 | 184100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 48 | 20230728 | 184000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 49 | 20230728 | 183900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 50 | 20230728 | 183800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 51 | 20230728 | 183700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 52 | 20230728 | 183600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 53 | 20230728 | 183500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 54 | 20230728 | 183400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 55 | 20230728 | 183300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 56 | 20230728 | 183200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 57 | 20230728 | 183100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 58 | 20230728 | 183000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 59 | 20230728 | 182900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 60 | 20230728 | 182800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 61 | 20230728 | 182700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 62 | 20230728 | 182600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 63 | 20230728 | 182500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 64 | 20230728 | 182400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 65 | 20230728 | 182300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 66 | 20230728 | 182200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 67 | 20230728 | 182100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 68 | 20230728 | 182000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 69 | 20230728 | 181900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 70 | 20230728 | 181800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 71 | 20230728 | 181700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 72 | 20230728 | 181600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 73 | 20230728 | 181500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 74 | 20230728 | 181400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 75 | 20230728 | 181300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 76 | 20230728 | 181200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 77 | 20230728 | 181100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 78 | 20230728 | 181000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 79 | 20230728 | 180900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 80 | 20230728 | 180800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 81 | 20230728 | 180700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 82 | 20230728 | 180600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 83 | 20230728 | 180500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 84 | 20230728 | 180400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 85 | 20230728 | 180300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 86 | 20230728 | 180200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 87 | 20230728 | 180100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 88 | 20230728 | 180000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 89 | 20230728 | 175900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 90 | 20230728 | 175800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 91 | 20230728 | 175700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 92 | 20230728 | 175600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 93 | 20230728 | 175500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 94 | 20230728 | 175400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 95 | 20230728 | 175300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 96 | 20230728 | 175200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 97 | 20230728 | 175100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 98 | 20230728 | 175000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 99 | 20230728 | 174900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 100 | 20230728 | 174800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 101 | 20230728 | 174700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 102 | 20230728 | 174600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 103 | 20230728 | 174500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 104 | 20230728 | 174400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 105 | 20230728 | 174300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 106 | 20230728 | 174200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 107 | 20230728 | 174100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 108 | 20230728 | 174000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 109 | 20230728 | 173900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 110 | 20230728 | 173800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 111 | 20230728 | 173700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 112 | 20230728 | 173600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 113 | 20230728 | 173500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 114 | 20230728 | 173400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 115 | 20230728 | 173300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 116 | 20230728 | 173200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 117 | 20230728 | 173100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 118 | 20230728 | 173000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 119 | 20230728 | 172900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 120 | 20230728 | 172800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 121 | 20230728 | 172700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 122 | 20230728 | 172600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 123 | 20230728 | 172500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 124 | 20230728 | 172400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 125 | 20230728 | 172300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 126 | 20230728 | 172200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 127 | 20230728 | 172100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 128 | 20230728 | 172000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 129 | 20230728 | 171900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 130 | 20230728 | 171800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 131 | 20230728 | 171700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 132 | 20230728 | 171600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 133 | 20230728 | 171500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 134 | 20230728 | 171400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 135 | 20230728 | 171300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 136 | 20230728 | 171200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 137 | 20230728 | 171100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 138 | 20230728 | 171000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 139 | 20230728 | 170900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 140 | 20230728 | 170800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 141 | 20230728 | 170700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 142 | 20230728 | 170600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 143 | 20230728 | 170500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 144 | 20230728 | 170400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 145 | 20230728 | 170300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 146 | 20230728 | 170200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 147 | 20230728 | 170100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 148 | 20230728 | 170000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 149 | 20230728 | 165900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 150 | 20230728 | 165800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 151 | 20230728 | 165700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 152 | 20230728 | 165600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 153 | 20230728 | 165500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 154 | 20230728 | 165400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 155 | 20230728 | 165300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 156 | 20230728 | 165200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 157 | 20230728 | 165100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 158 | 20230728 | 165000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 159 | 20230728 | 164900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 160 | 20230728 | 164800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 161 | 20230728 | 164700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 162 | 20230728 | 164600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 163 | 20230728 | 164500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 164 | 20230728 | 164400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 165 | 20230728 | 164300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 166 | 20230728 | 164200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 167 | 20230728 | 164100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 168 | 20230728 | 164000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 169 | 20230728 | 163900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 170 | 20230728 | 163800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 171 | 20230728 | 163700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 172 | 20230728 | 163600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 173 | 20230728 | 163500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 174 | 20230728 | 163400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 175 | 20230728 | 163300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 176 | 20230728 | 163200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 177 | 20230728 | 163100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 178 | 20230728 | 163000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 179 | 20230728 | 162900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 180 | 20230728 | 162800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 181 | 20230728 | 162700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 182 | 20230728 | 162600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 183 | 20230728 | 162500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20230728 | 162400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20230728 | 162300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20230728 | 162200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20230728 | 162100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20230728 | 162000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20230728 | 161900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20230728 | 161800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20230728 | 161700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20230728 | 161600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 193 | 20230728 | 161500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 194 | 20230728 | 161400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 195 | 20230728 | 161300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 196 | 20230728 | 161200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 197 | 20230728 | 161100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 198 | 20230728 | 161000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 199 | 20230728 | 160900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 200 | 20230728 | 160800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 201 | 20230728 | 160700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 202 | 20230728 | 160600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20230728 | 160500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20230728 | 160400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20230728 | 160300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20230728 | 160200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20230728 | 160100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20230728 | 160000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20230728 | 155900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20230728 | 155800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20230728 | 155700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20230728 | 155600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 213 | 20230728 | 155500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 214 | 20230728 | 155400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 215 | 20230728 | 155300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 216 | 20230728 | 155200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20230728 | 155100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20230728 | 155000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20230728 | 154900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20230728 | 154800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20230728 | 154700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20230728 | 154600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20230728 | 154500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20230728 | 154400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20230728 | 154300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20230728 | 154200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20230728 | 154100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20230728 | 154000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20230728 | 153900 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20230728 | 153800 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20230728 | 153700 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20230728 | 153600 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20230728 | 153500 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20230728 | 153400 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 235 | 20230728 | 153300 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 236 | 20230728 | 153200 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 237 | 20230728 | 153100 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 238 | 20230728 | 153000 | 1608788120 | 3775 | 3775 | 3775 | 3775 | 4291 |
| 239 | 20230728 | 152900 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20230728 | 152800 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20230728 | 152700 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20230728 | 152600 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 243 | 20230728 | 152500 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20230728 | 152400 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20230728 | 152300 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20230728 | 152200 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20230728 | 152100 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20230728 | 152000 | 1592589595 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20230728 | 151900 | 1592589595 | 3750 | 3755 | 3760 | 3750 | 853 |
| 250 | 20230728 | 151800 | 1589386885 | 3755 | 3750 | 3760 | 3750 | 661 |
| 251 | 20230728 | 151700 | 1586905025 | 3750 | 3750 | 3750 | 3750 | 341 |
| 252 | 20230728 | 151600 | 1585626275 | 3755 | 3745 | 3755 | 3745 | 597 |
| 253 | 20230728 | 151500 | 1583387475 | 3750 | 3745 | 3750 | 3745 | 1363 |
| 254 | 20230728 | 151400 | 1578279230 | 3745 | 3740 | 3745 | 3740 | 1201 |
| 255 | 20230728 | 151300 | 1573783055 | 3745 | 3745 | 3745 | 3745 | 60 |
| 256 | 20230728 | 151200 | 1573558355 | 3745 | 3740 | 3745 | 3740 | 844 |
| 257 | 20230728 | 151100 | 1570398575 | 3740 | 3735 | 3740 | 3735 | 493 |
| 258 | 20230728 | 151000 | 1568554760 | 3735 | 3735 | 3735 | 3735 | 23 |
| 259 | 20230728 | 150900 | 1568468855 | 3730 | 3740 | 3750 | 3730 | 1011 |
| 260 | 20230728 | 150800 | 1564689725 | 3765 | 3720 | 3770 | 3720 | 2141 |
| 261 | 20230728 | 150700 | 1556664060 | 3720 | 3705 | 3720 | 3705 | 585 |
| 262 | 20230728 | 150600 | 1554493410 | 3710 | 3720 | 3720 | 3705 | 1049 |
| 263 | 20230728 | 150500 | 1550600485 | 3725 | 3715 | 3725 | 3715 | 101 |
| 264 | 20230728 | 150400 | 1550225060 | 3710 | 3705 | 3710 | 3705 | 144 |
| 265 | 20230728 | 150300 | 1549691200 | 3705 | 3705 | 3705 | 3705 | 175 |
| 266 | 20230728 | 150200 | 1549042825 | 3705 | 3705 | 3705 | 3705 | 134 |
| 267 | 20230728 | 150100 | 1548546355 | 3710 | 3710 | 3710 | 3710 | 5 |
| 268 | 20230728 | 150000 | 1548527805 | 3710 | 3705 | 3710 | 3705 | 30 |
| 269 | 20230728 | 145900 | 1548416545 | 3705 | 3705 | 3705 | 3705 | 132 |
| 270 | 20230728 | 145800 | 1547927485 | 3705 | 3705 | 3705 | 3705 | 73 |
| 271 | 20230728 | 145700 | 1547657020 | 3705 | 3695 | 3705 | 3695 | 71 |
| 272 | 20230728 | 145600 | 1547394410 | 3695 | 3700 | 3700 | 3695 | 328 |
| 273 | 20230728 | 145500 | 1546180830 | 3705 | 3705 | 3705 | 3705 | 221 |
| 274 | 20230728 | 145400 | 1545362025 | 3705 | 3700 | 3705 | 3700 | 359 |
| 275 | 20230728 | 145300 | 1544032060 | 3700 | 3700 | 3700 | 3690 | 213 |
| 276 | 20230728 | 145200 | 1543243970 | 3690 | 3690 | 3690 | 3690 | 0 |
| 277 | 20230728 | 145100 | 1543243970 | 3690 | 3680 | 3690 | 3680 | 1173 |
| 278 | 20230728 | 145000 | 1538918465 | 3680 | 3670 | 3680 | 3670 | 299 |
| 279 | 20230728 | 144900 | 1537821125 | 3670 | 3680 | 3680 | 3670 | 546 |
| 280 | 20230728 | 144800 | 1535816485 | 3680 | 3675 | 3680 | 3670 | 706 |
| 281 | 20230728 | 144700 | 1533221670 | 3680 | 3675 | 3680 | 3675 | 2 |
| 282 | 20230728 | 144600 | 1533214315 | 3685 | 3680 | 3690 | 3675 | 2376 |
| 283 | 20230728 | 144500 | 1524462760 | 3675 | 3690 | 3690 | 3675 | 57 |
| 284 | 20230728 | 144400 | 1524252460 | 3690 | 3690 | 3690 | 3690 | 157 |
| 285 | 20230728 | 144300 | 1523673130 | 3670 | 3695 | 3695 | 3670 | 198 |
| 286 | 20230728 | 144200 | 1522942715 | 3690 | 3695 | 3695 | 3690 | 504 |
| 287 | 20230728 | 144100 | 1521082455 | 3670 | 3665 | 3670 | 3660 | 5995 |
| 288 | 20230728 | 144000 | 1499102320 | 3670 | 3675 | 3680 | 3670 | 1790 |
| 289 | 20230728 | 143900 | 1492531220 | 3680 | 3680 | 3680 | 3680 | 549 |
| 290 | 20230728 | 143800 | 1490510900 | 3680 | 3680 | 3680 | 3670 | 2338 |
| 291 | 20230728 | 143700 | 1481907070 | 3680 | 3670 | 3680 | 3665 | 4502 |
| 292 | 20230728 | 143600 | 1465353035 | 3665 | 3665 | 3665 | 3665 | 72 |
| 293 | 20230728 | 143500 | 1465089155 | 3660 | 3665 | 3665 | 3660 | 269 |
| 294 | 20230728 | 143400 | 1464103275 | 3665 | 3665 | 3665 | 3665 | 6 |
| 295 | 20230728 | 143300 | 1464081285 | 3670 | 3670 | 3670 | 3665 | 230 |
| 296 | 20230728 | 143200 | 1463237255 | 3670 | 3670 | 3670 | 3670 | 76 |
| 297 | 20230728 | 143100 | 1462958335 | 3670 | 3675 | 3675 | 3670 | 1576 |
| 298 | 20230728 | 143000 | 1457170520 | 3660 | 3660 | 3670 | 3660 | 2352 |
| 299 | 20230728 | 142900 | 1448549495 | 3655 | 3650 | 3655 | 3645 | 1442 |
| 300 | 20230728 | 142800 | 1443289430 | 3650 | 3665 | 3665 | 3650 | 320 |
| 301 | 20230728 | 142700 | 1442120620 | 3650 | 3685 | 3685 | 3650 | 10332 |
| 302 | 20230728 | 142600 | 1404312000 | 3690 | 3705 | 3710 | 3690 | 2160 |
| 303 | 20230728 | 142500 | 1396325230 | 3710 | 3710 | 3710 | 3710 | 0 |
| 304 | 20230728 | 142400 | 1396325230 | 3710 | 3710 | 3710 | 3710 | 107 |
| 305 | 20230728 | 142300 | 1395928260 | 3705 | 3705 | 3710 | 3705 | 47 |
| 306 | 20230728 | 142200 | 1395754115 | 3710 | 3710 | 3710 | 3710 | 103 |
| 307 | 20230728 | 142100 | 1395371985 | 3705 | 3690 | 3710 | 3690 | 548 |
| 308 | 20230728 | 142000 | 1393341160 | 3700 | 3700 | 3700 | 3690 | 615 |
| 309 | 20230728 | 141900 | 1391065770 | 3700 | 3700 | 3700 | 3685 | 4458 |
| 310 | 20230728 | 141800 | 1374575435 | 3705 | 3710 | 3710 | 3700 | 13561 |
| 311 | 20230728 | 141700 | 1324386255 | 3715 | 3710 | 3715 | 3710 | 1301 |
| 312 | 20230728 | 141600 | 1319559485 | 3705 | 3705 | 3710 | 3705 | 718 |
| 313 | 20230728 | 141500 | 1316898995 | 3710 | 3715 | 3725 | 3710 | 1049 |
| 314 | 20230728 | 141400 | 1313005965 | 3720 | 3740 | 3740 | 3715 | 11000 |
| 315 | 20230728 | 141300 | 1271971815 | 3750 | 3750 | 3750 | 3750 | 0 |
| 316 | 20230728 | 141200 | 1271971815 | 3750 | 3750 | 3750 | 3750 | 42 |
| 317 | 20230728 | 141100 | 1271814315 | 3750 | 3750 | 3750 | 3750 | 464 |
| 318 | 20230728 | 141000 | 1270074315 | 3750 | 3745 | 3750 | 3745 | 330 |
| 319 | 20230728 | 140900 | 1268836860 | 3740 | 3740 | 3740 | 3740 | 1500 |
| 320 | 20230728 | 140800 | 1263226860 | 3745 | 3750 | 3755 | 3745 | 974 |
| 321 | 20230728 | 140700 | 1259574655 | 3750 | 3750 | 3750 | 3750 | 415 |
| 322 | 20230728 | 140600 | 1258018405 | 3750 | 3745 | 3750 | 3740 | 1447 |
| 323 | 20230728 | 140500 | 1252598480 | 3745 | 3745 | 3745 | 3745 | 39 |
| 324 | 20230728 | 140400 | 1252452425 | 3750 | 3745 | 3750 | 3745 | 245 |
| 325 | 20230728 | 140300 | 1251534870 | 3745 | 3745 | 3745 | 3745 | 824 |
| 326 | 20230728 | 140200 | 1248448990 | 3745 | 3745 | 3745 | 3745 | 12 |
| 327 | 20230728 | 140100 | 1248404050 | 3750 | 3750 | 3750 | 3750 | 30 |
| 328 | 20230728 | 140000 | 1248291550 | 3750 | 3750 | 3750 | 3750 | 300 |
| 329 | 20230728 | 135900 | 1247166550 | 3745 | 3750 | 3750 | 3745 | 956 |
| 330 | 20230728 | 135800 | 1243586055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 331 | 20230728 | 135700 | 1243586055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 332 | 20230728 | 135600 | 1243586055 | 3750 | 3750 | 3750 | 3750 | 862 |
| 333 | 20230728 | 135500 | 1240353555 | 3750 | 3755 | 3755 | 3750 | 3803 |
| 334 | 20230728 | 135400 | 1226078270 | 3760 | 3760 | 3760 | 3760 | 0 |
| 335 | 20230728 | 135300 | 1226078270 | 3760 | 3765 | 3765 | 3760 | 120 |
| 336 | 20230728 | 135200 | 1225626855 | 3770 | 3765 | 3770 | 3765 | 227 |
| 337 | 20230728 | 135100 | 1224771315 | 3770 | 3770 | 3770 | 3770 | 5 |
| 338 | 20230728 | 135000 | 1224752465 | 3770 | 3770 | 3770 | 3770 | 11 |
| 339 | 20230728 | 134900 | 1224710995 | 3770 | 3770 | 3770 | 3770 | 0 |
| 340 | 20230728 | 134800 | 1224710995 | 3770 | 3770 | 3770 | 3770 | 8 |
| 341 | 20230728 | 134700 | 1224680835 | 3770 | 3770 | 3770 | 3770 | 0 |
| 342 | 20230728 | 134600 | 1224680835 | 3770 | 3770 | 3770 | 3770 | 39 |
| 343 | 20230728 | 134500 | 1224533805 | 3770 | 3770 | 3770 | 3770 | 0 |
| 344 | 20230728 | 134400 | 1224533805 | 3770 | 3770 | 3770 | 3770 | 0 |
| 345 | 20230728 | 134300 | 1224533805 | 3770 | 3765 | 3770 | 3765 | 47 |
| 346 | 20230728 | 134200 | 1224356640 | 3765 | 3765 | 3765 | 3765 | 5 |
| 347 | 20230728 | 134100 | 1224337815 | 3765 | 3770 | 3770 | 3765 | 180 |
| 348 | 20230728 | 134000 | 1223659965 | 3770 | 3770 | 3770 | 3770 | 27 |
| 349 | 20230728 | 133900 | 1223558175 | 3770 | 3770 | 3770 | 3770 | 50 |
| 350 | 20230728 | 133800 | 1223369675 | 3765 | 3765 | 3770 | 3765 | 3 |
| 351 | 20230728 | 133700 | 1223358375 | 3775 | 3775 | 3775 | 3775 | 11 |
| 352 | 20230728 | 133600 | 1223316850 | 3790 | 3790 | 3790 | 3790 | 2 |
| 353 | 20230728 | 133500 | 1223309270 | 3790 | 3790 | 3790 | 3790 | 100 |
| 354 | 20230728 | 133400 | 1222930270 | 3790 | 3780 | 3790 | 3770 | 238 |
| 355 | 20230728 | 133300 | 1222030860 | 3810 | 3800 | 3810 | 3775 | 1863 |
| 356 | 20230728 | 133200 | 1214960370 | 3870 | 3745 | 3870 | 3745 | 2518 |
| 357 | 20230728 | 133100 | 1205472145 | 3745 | 3745 | 3745 | 3745 | 0 |
| 358 | 20230728 | 133000 | 1205472145 | 3745 | 3745 | 3745 | 3745 | 0 |
| 359 | 20230728 | 132900 | 1205472145 | 3745 | 3745 | 3745 | 3745 | 200 |
| 360 | 20230728 | 132800 | 1204723145 | 3745 | 3750 | 3750 | 3745 | 1549 |
| 361 | 20230728 | 132700 | 1198920790 | 3750 | 3750 | 3750 | 3750 | 174 |
| 362 | 20230728 | 132600 | 1198268290 | 3750 | 3755 | 3755 | 3750 | 364 |
| 363 | 20230728 | 132500 | 1196902790 | 3755 | 3755 | 3755 | 3755 | 2 |
| 364 | 20230728 | 132400 | 1196895280 | 3750 | 3750 | 3750 | 3750 | 0 |
| 365 | 20230728 | 132300 | 1196895280 | 3750 | 3750 | 3750 | 3750 | 529 |
| 366 | 20230728 | 132200 | 1194911530 | 3745 | 3745 | 3745 | 3745 | 0 |
| 367 | 20230728 | 132100 | 1194911530 | 3745 | 3745 | 3745 | 3745 | 0 |
| 368 | 20230728 | 132000 | 1194911530 | 3745 | 3745 | 3745 | 3745 | 137 |
| 369 | 20230728 | 131900 | 1194398465 | 3740 | 3740 | 3740 | 3740 | 1853 |
| 370 | 20230728 | 131800 | 1187468245 | 3740 | 3740 | 3740 | 3735 | 1221 |
| 371 | 20230728 | 131700 | 1182902705 | 3740 | 3740 | 3745 | 3740 | 1728 |
| 372 | 20230728 | 131600 | 1176436285 | 3745 | 3745 | 3745 | 3745 | 200 |
| 373 | 20230728 | 131500 | 1175687285 | 3745 | 3750 | 3750 | 3740 | 2505 |
| 374 | 20230728 | 131400 | 1166309190 | 3745 | 3760 | 3765 | 3745 | 7877 |
| 375 | 20230728 | 131300 | 1136737625 | 3765 | 3780 | 3780 | 3765 | 3544 |
| 376 | 20230728 | 131200 | 1123364540 | 3775 | 3780 | 3780 | 3775 | 33 |
| 377 | 20230728 | 131100 | 1123239815 | 3780 | 3790 | 3790 | 3780 | 5001 |
| 378 | 20230728 | 131000 | 1104306710 | 3790 | 3805 | 3805 | 3790 | 2014 |
| 379 | 20230728 | 130900 | 1096663015 | 3800 | 3805 | 3805 | 3800 | 2989 |
| 380 | 20230728 | 130800 | 1085304095 | 3805 | 3805 | 3805 | 3805 | 331 |
| 381 | 20230728 | 130700 | 1084044640 | 3810 | 3810 | 3810 | 3810 | 178 |
| 382 | 20230728 | 130600 | 1083366460 | 3810 | 3815 | 3815 | 3810 | 586 |
| 383 | 20230728 | 130500 | 1081133400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 384 | 20230728 | 130400 | 1081133400 | 3815 | 3815 | 3820 | 3815 | 279 |
| 385 | 20230728 | 130300 | 1080069010 | 3815 | 3815 | 3815 | 3815 | 87 |
| 386 | 20230728 | 130200 | 1079737105 | 3810 | 3810 | 3810 | 3810 | 865 |
| 387 | 20230728 | 130100 | 1076441455 | 3810 | 3810 | 3810 | 3810 | 0 |
| 388 | 20230728 | 130000 | 1076441455 | 3810 | 3810 | 3810 | 3810 | 167 |
| 389 | 20230728 | 125900 | 1075805185 | 3815 | 3815 | 3815 | 3815 | 0 |
| 390 | 20230728 | 125800 | 1075805185 | 3815 | 3815 | 3815 | 3815 | 7 |
| 391 | 20230728 | 125700 | 1075778480 | 3820 | 3820 | 3820 | 3820 | 0 |
| 392 | 20230728 | 125600 | 1075778480 | 3820 | 3820 | 3820 | 3820 | 0 |
| 393 | 20230728 | 125500 | 1075778480 | 3820 | 3810 | 3820 | 3810 | 206 |
| 394 | 20230728 | 125400 | 1074992620 | 3820 | 3820 | 3820 | 3820 | 1 |
| 395 | 20230728 | 125300 | 1074988800 | 3810 | 3810 | 3810 | 3810 | 0 |
| 396 | 20230728 | 125200 | 1074988800 | 3810 | 3810 | 3810 | 3810 | 699 |
| 397 | 20230728 | 125100 | 1072325610 | 3805 | 3805 | 3810 | 3805 | 6 |
| 398 | 20230728 | 125000 | 1072302770 | 3810 | 3800 | 3810 | 3800 | 120 |
| 399 | 20230728 | 124900 | 1071846670 | 3805 | 3805 | 3805 | 3805 | 12 |
| 400 | 20230728 | 124800 | 1071801010 | 3805 | 3805 | 3805 | 3805 | 0 |
| 401 | 20230728 | 124700 | 1071801010 | 3805 | 3805 | 3805 | 3805 | 1 |
| 402 | 20230728 | 124600 | 1071797205 | 3800 | 3810 | 3810 | 3800 | 7 |
| 403 | 20230728 | 124500 | 1071770550 | 3810 | 3800 | 3810 | 3800 | 107 |
| 404 | 20230728 | 124400 | 1071363940 | 3805 | 3805 | 3805 | 3805 | 0 |
| 405 | 20230728 | 124300 | 1071363940 | 3805 | 3810 | 3810 | 3805 | 260 |
| 406 | 20230728 | 124200 | 1070374590 | 3810 | 3810 | 3810 | 3810 | 0 |
| 407 | 20230728 | 124100 | 1070374590 | 3810 | 3810 | 3810 | 3810 | 589 |
| 408 | 20230728 | 124000 | 1068130500 | 3810 | 3800 | 3810 | 3795 | 186 |
| 409 | 20230728 | 123900 | 1067423210 | 3810 | 3810 | 3810 | 3810 | 100 |
| 410 | 20230728 | 123800 | 1067042210 | 3805 | 3805 | 3805 | 3805 | 0 |
| 411 | 20230728 | 123700 | 1067042210 | 3805 | 3800 | 3805 | 3800 | 735 |
| 412 | 20230728 | 123600 | 1064248610 | 3795 | 3800 | 3800 | 3795 | 28 |
| 413 | 20230728 | 123500 | 1064142260 | 3800 | 3800 | 3800 | 3800 | 106 |
| 414 | 20230728 | 123400 | 1063739460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 415 | 20230728 | 123300 | 1063739460 | 3805 | 3805 | 3805 | 3805 | 38 |
| 416 | 20230728 | 123200 | 1063594870 | 3805 | 3805 | 3805 | 3805 | 0 |
| 417 | 20230728 | 123100 | 1063594870 | 3805 | 3805 | 3805 | 3805 | 62 |
| 418 | 20230728 | 123000 | 1063358960 | 3805 | 3810 | 3810 | 3805 | 106 |
| 419 | 20230728 | 122900 | 1062955340 | 3805 | 3800 | 3805 | 3800 | 196 |
| 420 | 20230728 | 122800 | 1062209625 | 3825 | 3825 | 3825 | 3825 | 50 |
| 421 | 20230728 | 122700 | 1062018375 | 3825 | 3820 | 3825 | 3790 | 767 |
| 422 | 20230728 | 122600 | 1059095395 | 3835 | 3815 | 3835 | 3815 | 13 |
| 423 | 20230728 | 122500 | 1059045600 | 3815 | 3815 | 3815 | 3815 | 106 |
| 424 | 20230728 | 122400 | 1058641210 | 3815 | 3815 | 3815 | 3815 | 270 |
| 425 | 20230728 | 122300 | 1057611160 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20230728 | 122200 | 1057611160 | 3815 | 3815 | 3815 | 3815 | 1 |
| 427 | 20230728 | 122100 | 1057607345 | 3820 | 3820 | 3820 | 3820 | 857 |
| 428 | 20230728 | 122000 | 1054333605 | 3820 | 3820 | 3820 | 3820 | 106 |
| 429 | 20230728 | 121900 | 1053928685 | 3820 | 3820 | 3820 | 3820 | 448 |
| 430 | 20230728 | 121800 | 1052217325 | 3820 | 3805 | 3830 | 3805 | 149 |
| 431 | 20230728 | 121700 | 1051648120 | 3795 | 3795 | 3795 | 3795 | 16 |
| 432 | 20230728 | 121600 | 1051587400 | 3795 | 3795 | 3795 | 3795 | 255 |
| 433 | 20230728 | 121500 | 1050619675 | 3790 | 3795 | 3800 | 3790 | 658 |
| 434 | 20230728 | 121400 | 1048125390 | 3800 | 3795 | 3800 | 3795 | 21 |
| 435 | 20230728 | 121300 | 1048045690 | 3795 | 3800 | 3800 | 3795 | 96 |
| 436 | 20230728 | 121200 | 1047680900 | 3800 | 3800 | 3800 | 3800 | 53 |
| 437 | 20230728 | 121100 | 1047479500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 438 | 20230728 | 121000 | 1047479500 | 3800 | 3800 | 3800 | 3800 | 545 |
| 439 | 20230728 | 120900 | 1045408500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 440 | 20230728 | 120800 | 1045408500 | 3800 | 3790 | 3800 | 3790 | 243 |
| 441 | 20230728 | 120700 | 1044485200 | 3800 | 3790 | 3800 | 3790 | 2764 |
| 442 | 20230728 | 120600 | 1034009630 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 443 | 20230728 | 120500 | 1030219630 | 3790 | 3790 | 3790 | 3790 | 718 |
| 444 | 20230728 | 120400 | 1027498410 | 3795 | 3795 | 3795 | 3795 | 0 |
| 445 | 20230728 | 120300 | 1027498410 | 3795 | 3800 | 3800 | 3795 | 1277 |
| 446 | 20230728 | 120200 | 1022646525 | 3800 | 3800 | 3800 | 3800 | 23 |
| 447 | 20230728 | 120100 | 1022559125 | 3800 | 3805 | 3805 | 3800 | 1614 |
| 448 | 20230728 | 120000 | 1016424575 | 3805 | 3805 | 3805 | 3805 | 109 |
| 449 | 20230728 | 115900 | 1016009830 | 3805 | 3805 | 3805 | 3805 | 4 |
| 450 | 20230728 | 115800 | 1015994610 | 3805 | 3805 | 3805 | 3805 | 300 |
| 451 | 20230728 | 115700 | 1014853110 | 3805 | 3805 | 3805 | 3805 | 0 |
| 452 | 20230728 | 115600 | 1014853110 | 3805 | 3805 | 3805 | 3805 | 543 |
| 453 | 20230728 | 115500 | 1012786995 | 3805 | 3805 | 3805 | 3805 | 106 |
| 454 | 20230728 | 115400 | 1012383665 | 3805 | 3810 | 3810 | 3805 | 110 |
| 455 | 20230728 | 115300 | 1011964865 | 3815 | 3810 | 3815 | 3810 | 304 |
| 456 | 20230728 | 115200 | 1010805160 | 3815 | 3815 | 3815 | 3815 | 0 |
| 457 | 20230728 | 115100 | 1010805160 | 3815 | 3815 | 3815 | 3815 | 0 |
| 458 | 20230728 | 115000 | 1010805160 | 3815 | 3800 | 3815 | 3800 | 107 |
| 459 | 20230728 | 114900 | 1010398545 | 3815 | 3815 | 3815 | 3815 | 1 |
| 460 | 20230728 | 114800 | 1010394730 | 3805 | 3805 | 3805 | 3805 | 508 |
| 461 | 20230728 | 114700 | 1008461790 | 3805 | 3800 | 3805 | 3800 | 32 |
| 462 | 20230728 | 114600 | 1008340185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 463 | 20230728 | 114500 | 1008340185 | 3790 | 3790 | 3790 | 3790 | 106 |
| 464 | 20230728 | 114400 | 1007938445 | 3790 | 3800 | 3800 | 3790 | 210 |
| 465 | 20230728 | 114300 | 1007140500 | 3800 | 3800 | 3800 | 3800 | 405 |
| 466 | 20230728 | 114200 | 1005601500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 467 | 20230728 | 114100 | 1005601500 | 3800 | 3800 | 3800 | 3800 | 150 |
| 468 | 20230728 | 114000 | 1005031500 | 3815 | 3805 | 3815 | 3800 | 126 |
| 469 | 20230728 | 113900 | 1004552245 | 3805 | 3815 | 3815 | 3805 | 78 |
| 470 | 20230728 | 113800 | 1004255010 | 3815 | 3815 | 3815 | 3815 | 0 |
| 471 | 20230728 | 113700 | 1004255010 | 3815 | 3815 | 3815 | 3815 | 0 |
| 472 | 20230728 | 113600 | 1004255010 | 3815 | 3815 | 3815 | 3815 | 4 |
| 473 | 20230728 | 113500 | 1004239750 | 3820 | 3820 | 3820 | 3820 | 221 |
| 474 | 20230728 | 113400 | 1003395530 | 3820 | 3820 | 3820 | 3820 | 845 |
| 475 | 20230728 | 113300 | 1000167630 | 3825 | 3840 | 3840 | 3825 | 1717 |
| 476 | 20230728 | 113200 | 993595975 | 3845 | 3850 | 3850 | 3845 | 2267 |
| 477 | 20230728 | 113100 | 984868040 | 3865 | 3850 | 3865 | 3850 | 101 |
| 478 | 20230728 | 113000 | 984478590 | 3865 | 3845 | 3865 | 3845 | 126 |
| 479 | 20230728 | 112900 | 983993720 | 3850 | 3860 | 3860 | 3850 | 114 |
| 480 | 20230728 | 112800 | 983554115 | 3860 | 3860 | 3860 | 3860 | 0 |
| 481 | 20230728 | 112700 | 983554115 | 3860 | 3860 | 3860 | 3860 | 0 |
| 482 | 20230728 | 112600 | 983554115 | 3860 | 3860 | 3860 | 3860 | 944 |
| 483 | 20230728 | 112500 | 979910275 | 3850 | 3840 | 3860 | 3840 | 2131 |
| 484 | 20230728 | 112400 | 971690030 | 3850 | 3850 | 3850 | 3850 | 100 |
| 485 | 20230728 | 112300 | 971305030 | 3840 | 3840 | 3840 | 3840 | 0 |
| 486 | 20230728 | 112200 | 971305030 | 3840 | 3840 | 3840 | 3840 | 5 |
| 487 | 20230728 | 112100 | 971285830 | 3835 | 3835 | 3835 | 3835 | 0 |
| 488 | 20230728 | 112000 | 971285830 | 3835 | 3840 | 3840 | 3835 | 106 |
| 489 | 20230728 | 111900 | 970879210 | 3845 | 3845 | 3845 | 3845 | 40 |
| 490 | 20230728 | 111800 | 970725410 | 3845 | 3845 | 3845 | 3845 | 0 |
| 491 | 20230728 | 111700 | 970725410 | 3845 | 3845 | 3850 | 3845 | 554 |
| 492 | 20230728 | 111600 | 968592870 | 3845 | 3845 | 3845 | 3845 | 249 |
| 493 | 20230728 | 111500 | 967635465 | 3825 | 3830 | 3830 | 3825 | 106 |
| 494 | 20230728 | 111400 | 967229985 | 3835 | 3845 | 3845 | 3835 | 219 |
| 495 | 20230728 | 111300 | 966388010 | 3830 | 3835 | 3835 | 3830 | 106 |
| 496 | 20230728 | 111200 | 965982015 | 3840 | 3845 | 3845 | 3840 | 6 |
| 497 | 20230728 | 111100 | 965958960 | 3825 | 3840 | 3840 | 3825 | 423 |
| 498 | 20230728 | 111000 | 964340385 | 3835 | 3815 | 3835 | 3815 | 1009 |
| 499 | 20230728 | 110900 | 960476275 | 3815 | 3820 | 3820 | 3815 | 12 |
| 500 | 20230728 | 110800 | 960430450 | 3815 | 3820 | 3830 | 3815 | 178 |
| 501 | 20230728 | 110700 | 959748905 | 3810 | 3785 | 3810 | 3785 | 2259 |
| 502 | 20230728 | 110600 | 951156470 | 3790 | 3780 | 3795 | 3770 | 2873 |
| 503 | 20230728 | 110500 | 940270715 | 3780 | 3780 | 3795 | 3780 | 2558 |
| 504 | 20230728 | 110400 | 930591640 | 3790 | 3805 | 3810 | 3790 | 12730 |
| 505 | 20230728 | 110300 | 882223775 | 3805 | 3805 | 3805 | 3805 | 0 |
| 506 | 20230728 | 110200 | 882223775 | 3805 | 3820 | 3820 | 3805 | 470 |
| 507 | 20230728 | 110100 | 880429115 | 3820 | 3820 | 3820 | 3820 | 50 |
| 508 | 20230728 | 110000 | 880238115 | 3820 | 3800 | 3820 | 3800 | 190 |
| 509 | 20230728 | 105900 | 879514495 | 3800 | 3800 | 3800 | 3800 | 0 |
| 510 | 20230728 | 105800 | 879514495 | 3800 | 3800 | 3800 | 3800 | 26 |
| 511 | 20230728 | 105700 | 879415695 | 3800 | 3810 | 3810 | 3800 | 174 |
| 512 | 20230728 | 105600 | 878752980 | 3815 | 3820 | 3820 | 3815 | 240 |
| 513 | 20230728 | 105500 | 877836965 | 3820 | 3850 | 3850 | 3820 | 1969 |
| 514 | 20230728 | 105400 | 870264240 | 3850 | 3860 | 3860 | 3850 | 1396 |
| 515 | 20230728 | 105300 | 864879350 | 3860 | 3860 | 3860 | 3860 | 629 |
| 516 | 20230728 | 105200 | 862451410 | 3860 | 3860 | 3860 | 3860 | 20 |
| 517 | 20230728 | 105100 | 862374210 | 3860 | 3860 | 3860 | 3860 | 111 |
| 518 | 20230728 | 105000 | 861945750 | 3865 | 3865 | 3865 | 3860 | 92 |
| 519 | 20230728 | 104900 | 861590395 | 3865 | 3865 | 3865 | 3865 | 206 |
| 520 | 20230728 | 104800 | 860794205 | 3860 | 3860 | 3860 | 3860 | 375 |
| 521 | 20230728 | 104700 | 859346705 | 3865 | 3865 | 3865 | 3865 | 0 |
| 522 | 20230728 | 104600 | 859346705 | 3865 | 3870 | 3870 | 3865 | 2746 |
| 523 | 20230728 | 104500 | 848719850 | 3870 | 3870 | 3870 | 3870 | 1798 |
| 524 | 20230728 | 104400 | 841761590 | 3870 | 3865 | 3870 | 3865 | 535 |
| 525 | 20230728 | 104300 | 839691620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 526 | 20230728 | 104200 | 839691620 | 3860 | 3865 | 3865 | 3860 | 17 |
| 527 | 20230728 | 104100 | 839625925 | 3880 | 3880 | 3880 | 3880 | 302 |
| 528 | 20230728 | 104000 | 838454165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 529 | 20230728 | 103900 | 838454165 | 3855 | 3855 | 3855 | 3855 | 0 |
| 530 | 20230728 | 103800 | 838454165 | 3855 | 3855 | 3855 | 3850 | 451 |
| 531 | 20230728 | 103700 | 836715580 | 3845 | 3850 | 3850 | 3845 | 895 |
| 532 | 20230728 | 103600 | 833274275 | 3845 | 3880 | 3880 | 3845 | 136 |
| 533 | 20230728 | 103500 | 832747835 | 3905 | 3930 | 3930 | 3880 | 8710 |
| 534 | 20230728 | 103400 | 798734185 | 3930 | 3940 | 3940 | 3930 | 248 |
| 535 | 20230728 | 103300 | 797758340 | 3940 | 3915 | 3940 | 3910 | 892 |
| 536 | 20230728 | 103200 | 794259320 | 3915 | 3900 | 3915 | 3900 | 2768 |
| 537 | 20230728 | 103100 | 783451765 | 3905 | 3905 | 3905 | 3900 | 841 |
| 538 | 20230728 | 103000 | 780171825 | 3905 | 3905 | 3905 | 3905 | 20 |
| 539 | 20230728 | 102900 | 780093725 | 3905 | 3865 | 3915 | 3865 | 4125 |
| 540 | 20230728 | 102800 | 763967075 | 3865 | 3860 | 3865 | 3845 | 986 |
| 541 | 20230728 | 102700 | 760162135 | 3860 | 3865 | 3865 | 3860 | 116 |
| 542 | 20230728 | 102600 | 759714085 | 3865 | 3840 | 3865 | 3840 | 2807 |
| 543 | 20230728 | 102500 | 748908205 | 3840 | 3810 | 3845 | 3810 | 868 |
| 544 | 20230728 | 102400 | 745599225 | 3800 | 3800 | 3800 | 3800 | 40 |
| 545 | 20230728 | 102300 | 745447225 | 3800 | 3800 | 3800 | 3800 | 977 |
| 546 | 20230728 | 102200 | 741734625 | 3800 | 3800 | 3800 | 3800 | 2 |
| 547 | 20230728 | 102100 | 741727025 | 3810 | 3785 | 3810 | 3785 | 424 |
| 548 | 20230728 | 102000 | 740117320 | 3780 | 3770 | 3780 | 3770 | 849 |
| 549 | 20230728 | 101900 | 736909475 | 3770 | 3770 | 3770 | 3760 | 769 |
| 550 | 20230728 | 101800 | 734010415 | 3770 | 3770 | 3770 | 3770 | 115 |
| 551 | 20230728 | 101700 | 733576865 | 3785 | 3780 | 3785 | 3765 | 1593 |
| 552 | 20230728 | 101600 | 727565475 | 3790 | 3800 | 3800 | 3790 | 49 |
| 553 | 20230728 | 101500 | 727379510 | 3805 | 3815 | 3850 | 3805 | 3424 |
| 554 | 20230728 | 101400 | 714276180 | 3850 | 3775 | 3850 | 3775 | 3067 |
| 555 | 20230728 | 101300 | 702518765 | 3770 | 3755 | 3770 | 3755 | 3462 |
| 556 | 20230728 | 101200 | 689467320 | 3745 | 3750 | 3750 | 3745 | 57 |
| 557 | 20230728 | 101100 | 689253840 | 3745 | 3745 | 3745 | 3745 | 542 |
| 558 | 20230728 | 101000 | 687224050 | 3740 | 3740 | 3740 | 3740 | 0 |
| 559 | 20230728 | 100900 | 687224050 | 3740 | 3745 | 3750 | 3740 | 880 |
| 560 | 20230728 | 100800 | 683932120 | 3745 | 3745 | 3745 | 3745 | 4 |
| 561 | 20230728 | 100700 | 683917140 | 3745 | 3745 | 3745 | 3745 | 136 |
| 562 | 20230728 | 100600 | 683407820 | 3750 | 3765 | 3800 | 3750 | 2718 |
| 563 | 20230728 | 100500 | 673177555 | 3770 | 3760 | 3770 | 3760 | 1242 |
| 564 | 20230728 | 100400 | 668503230 | 3765 | 3760 | 3765 | 3760 | 104 |
| 565 | 20230728 | 100300 | 668111690 | 3755 | 3760 | 3760 | 3755 | 4 |
| 566 | 20230728 | 100200 | 668096660 | 3755 | 3760 | 3770 | 3750 | 3237 |
| 567 | 20230728 | 100100 | 655956230 | 3770 | 3770 | 3790 | 3770 | 907 |
| 568 | 20230728 | 100000 | 652533340 | 3780 | 3760 | 3790 | 3760 | 2127 |
| 569 | 20230728 | 095900 | 644500720 | 3760 | 3750 | 3760 | 3745 | 6420 |
| 570 | 20230728 | 095800 | 620417675 | 3755 | 3765 | 3765 | 3755 | 350 |
| 571 | 20230728 | 095700 | 619101425 | 3765 | 3775 | 3775 | 3765 | 1619 |
| 572 | 20230728 | 095600 | 612990200 | 3775 | 3755 | 3775 | 3755 | 3912 |
| 573 | 20230728 | 095500 | 598274545 | 3745 | 3760 | 3760 | 3745 | 1037 |
| 574 | 20230728 | 095400 | 594377805 | 3765 | 3745 | 3765 | 3745 | 1951 |
| 575 | 20230728 | 095300 | 587052085 | 3745 | 3755 | 3755 | 3745 | 1630 |
| 576 | 20230728 | 095200 | 580943375 | 3755 | 3755 | 3755 | 3755 | 431 |
| 577 | 20230728 | 095100 | 579324970 | 3755 | 3755 | 3765 | 3755 | 6995 |
| 578 | 20230728 | 095000 | 552999770 | 3755 | 3740 | 3755 | 3740 | 685 |
| 579 | 20230728 | 094900 | 550428180 | 3745 | 3760 | 3760 | 3745 | 4596 |
| 580 | 20230728 | 094800 | 533181680 | 3765 | 3755 | 3770 | 3755 | 3355 |
| 581 | 20230728 | 094700 | 520544140 | 3760 | 3790 | 3800 | 3760 | 10417 |
| 582 | 20230728 | 094600 | 481200900 | 3790 | 3790 | 3790 | 3790 | 211 |
| 583 | 20230728 | 094500 | 480401210 | 3795 | 3815 | 3815 | 3795 | 775 |
| 584 | 20230728 | 094400 | 477454870 | 3805 | 3790 | 3810 | 3790 | 1419 |
| 585 | 20230728 | 094300 | 472060485 | 3800 | 3805 | 3805 | 3800 | 23 |
| 586 | 20230728 | 094200 | 471973040 | 3810 | 3800 | 3810 | 3795 | 1661 |
| 587 | 20230728 | 094100 | 465662410 | 3820 | 3825 | 3825 | 3805 | 757 |
| 588 | 20230728 | 094000 | 462768935 | 3825 | 3825 | 3830 | 3820 | 396 |
| 589 | 20230728 | 093900 | 461253795 | 3820 | 3820 | 3820 | 3820 | 161 |
| 590 | 20230728 | 093800 | 460638775 | 3790 | 3835 | 3835 | 3790 | 4705 |
| 591 | 20230728 | 093700 | 442712905 | 3800 | 3795 | 3820 | 3795 | 983 |
| 592 | 20230728 | 093600 | 438974615 | 3785 | 3785 | 3785 | 3785 | 19 |
| 593 | 20230728 | 093500 | 438902700 | 3780 | 3770 | 3795 | 3770 | 277 |
| 594 | 20230728 | 093400 | 437853735 | 3770 | 3770 | 3770 | 3770 | 200 |
| 595 | 20230728 | 093300 | 437099735 | 3770 | 3800 | 3800 | 3770 | 5706 |
| 596 | 20230728 | 093200 | 415499590 | 3805 | 3820 | 3820 | 3805 | 77 |
| 597 | 20230728 | 093100 | 415206250 | 3820 | 3800 | 3845 | 3785 | 1663 |
| 598 | 20230728 | 093000 | 408861850 | 3800 | 3785 | 3800 | 3745 | 17940 |
| 599 | 20230728 | 092900 | 341241505 | 3790 | 3805 | 3810 | 3790 | 5947 |
| 600 | 20230728 | 092800 | 318626340 | 3810 | 3815 | 3815 | 3810 | 455 |
| 601 | 20230728 | 092700 | 316892085 | 3815 | 3830 | 3830 | 3815 | 1419 |
| 602 | 20230728 | 092600 | 311472995 | 3830 | 3830 | 3830 | 3830 | 896 |
| 603 | 20230728 | 092500 | 308041315 | 3830 | 3840 | 3850 | 3830 | 1564 |
| 604 | 20230728 | 092400 | 302033070 | 3850 | 3860 | 3860 | 3840 | 3597 |
| 605 | 20230728 | 092300 | 288198465 | 3865 | 3890 | 3890 | 3865 | 648 |
| 606 | 20230728 | 092200 | 285690555 | 3890 | 3870 | 3890 | 3870 | 1074 |
| 607 | 20230728 | 092100 | 281532155 | 3870 | 3910 | 3915 | 3870 | 4200 |
| 608 | 20230728 | 092000 | 265189990 | 3910 | 3905 | 3910 | 3880 | 8160 |
| 609 | 20230728 | 091900 | 233390545 | 3910 | 3920 | 3920 | 3910 | 1863 |
| 610 | 20230728 | 091800 | 226097040 | 3915 | 3920 | 3920 | 3915 | 531 |
| 611 | 20230728 | 091700 | 224017625 | 3920 | 3930 | 3930 | 3915 | 1366 |
| 612 | 20230728 | 091600 | 218657060 | 3925 | 3945 | 3955 | 3925 | 4596 |
| 613 | 20230728 | 091500 | 200587990 | 3955 | 3940 | 3955 | 3935 | 1686 |
| 614 | 20230728 | 091400 | 193935665 | 3930 | 3955 | 3955 | 3915 | 4875 |
| 615 | 20230728 | 091300 | 174729050 | 3960 | 3965 | 4035 | 3960 | 4803 |
| 616 | 20230728 | 091200 | 155553635 | 3960 | 3925 | 3960 | 3925 | 2441 |
| 617 | 20230728 | 091100 | 145913820 | 3920 | 3905 | 3920 | 3905 | 933 |
| 618 | 20230728 | 091000 | 142263690 | 3900 | 3875 | 3905 | 3875 | 2363 |
| 619 | 20230728 | 090900 | 133066920 | 3870 | 3870 | 3880 | 3870 | 1331 |
| 620 | 20230728 | 090800 | 127914445 | 3870 | 3865 | 3870 | 3865 | 2110 |
| 621 | 20230728 | 090700 | 119756795 | 3865 | 3865 | 3865 | 3865 | 856 |
| 622 | 20230728 | 090600 | 116448355 | 3870 | 3860 | 3880 | 3860 | 2277 |
| 623 | 20230728 | 090500 | 107624035 | 3835 | 3845 | 3860 | 3825 | 2122 |
| 624 | 20230728 | 090400 | 99471530 | 3845 | 3840 | 3845 | 3820 | 1263 |
| 625 | 20230728 | 090300 | 94636985 | 3825 | 3770 | 3855 | 3770 | 3016 |
| 626 | 20230728 | 090200 | 83147455 | 3770 | 3765 | 3770 | 3725 | 8905 |
| 627 | 20230728 | 090100 | 49785005 | 3760 | 3870 | 3875 | 3760 | 7255 |
| 628 | 20230728 | 090000 | 22102280 | 3880 | 3905 | 3905 | 3875 | 5668 |