31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 3 | 20230728 | 192900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230728 | 192800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230728 | 192700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230728 | 192600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230728 | 192500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230728 | 192400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230728 | 192300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230728 | 192200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230728 | 192100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230728 | 192000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230728 | 191900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230728 | 191800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230728 | 191700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230728 | 191600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230728 | 191500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230728 | 191400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230728 | 191300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230728 | 191200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230728 | 191100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230728 | 191000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230728 | 190900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230728 | 190800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230728 | 190700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230728 | 190600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230728 | 190500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230728 | 190400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230728 | 190300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230728 | 190200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230728 | 190100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230728 | 190000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 33 | 20230728 | 185900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230728 | 185800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230728 | 185700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230728 | 185600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230728 | 185500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230728 | 185400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230728 | 185300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230728 | 185200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230728 | 185100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230728 | 185000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230728 | 184900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230728 | 184800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230728 | 184700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230728 | 184600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230728 | 184500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230728 | 184400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230728 | 184300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230728 | 184200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230728 | 184100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230728 | 184000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230728 | 183900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230728 | 183800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230728 | 183700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230728 | 183600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230728 | 183500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230728 | 183400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230728 | 183300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230728 | 183200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230728 | 183100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230728 | 183000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 63 | 20230728 | 182900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230728 | 182800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230728 | 182700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230728 | 182600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230728 | 182500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230728 | 182400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230728 | 182300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230728 | 182200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230728 | 182100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230728 | 182000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230728 | 181900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230728 | 181800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230728 | 181700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230728 | 181600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230728 | 181500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230728 | 181400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230728 | 181300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230728 | 181200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230728 | 181100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230728 | 181000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230728 | 180900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230728 | 180800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230728 | 180700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230728 | 180600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230728 | 180500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230728 | 180400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230728 | 180300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230728 | 180200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230728 | 180100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230728 | 180000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 93 | 20230728 | 175900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230728 | 175800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230728 | 175700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230728 | 175600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230728 | 175500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230728 | 175400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230728 | 175300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230728 | 175200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230728 | 175100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230728 | 175000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230728 | 174900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230728 | 174800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230728 | 174700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230728 | 174600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230728 | 174500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230728 | 174400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230728 | 174300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230728 | 174200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230728 | 174100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230728 | 174000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230728 | 173900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230728 | 173800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230728 | 173700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230728 | 173600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230728 | 173500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230728 | 173400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230728 | 173300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230728 | 173200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230728 | 173100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230728 | 173000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 123 | 20230728 | 172900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230728 | 172800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230728 | 172700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230728 | 172600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230728 | 172500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230728 | 172400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230728 | 172300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230728 | 172200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230728 | 172100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230728 | 172000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230728 | 171900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230728 | 171800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230728 | 171700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230728 | 171600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230728 | 171500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230728 | 171400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230728 | 171300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230728 | 171200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230728 | 171100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230728 | 171000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230728 | 170900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230728 | 170800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230728 | 170700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230728 | 170600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230728 | 170500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230728 | 170400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230728 | 170300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230728 | 170200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230728 | 170100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230728 | 170000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 153 | 20230728 | 165900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230728 | 165800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230728 | 165700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230728 | 165600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230728 | 165500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230728 | 165400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230728 | 165300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230728 | 165200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230728 | 165100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230728 | 165000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230728 | 164900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230728 | 164800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230728 | 164700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230728 | 164600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230728 | 164500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230728 | 164400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230728 | 164300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230728 | 164200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230728 | 164100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230728 | 164000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230728 | 163900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230728 | 163800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230728 | 163700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230728 | 163600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230728 | 163500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230728 | 163400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230728 | 163300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230728 | 163200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230728 | 163100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230728 | 163000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 183 | 20230728 | 162900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230728 | 162800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230728 | 162700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230728 | 162600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230728 | 162500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230728 | 162400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230728 | 162300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230728 | 162200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230728 | 162100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230728 | 162000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230728 | 161900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230728 | 161800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230728 | 161700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230728 | 161600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230728 | 161500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20230728 | 161400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20230728 | 161300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20230728 | 161200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20230728 | 161100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20230728 | 161000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20230728 | 160900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20230728 | 160800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20230728 | 160700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230728 | 160600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20230728 | 160500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20230728 | 160400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230728 | 160300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230728 | 160200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230728 | 160100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230728 | 160000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 1660 |
| 213 | 20230728 | 155900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20230728 | 155800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230728 | 155700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20230728 | 155600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230728 | 155500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20230728 | 155400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20230728 | 155300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20230728 | 155200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20230728 | 155100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20230728 | 155000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20230728 | 154900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20230728 | 154800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20230728 | 154700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20230728 | 154600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20230728 | 154500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20230728 | 154400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20230728 | 154300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20230728 | 154200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20230728 | 154100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20230728 | 154000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20230728 | 153900 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20230728 | 153800 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20230728 | 153700 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 236 | 20230728 | 153600 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20230728 | 153500 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20230728 | 153400 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20230728 | 153300 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20230728 | 153200 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20230728 | 153100 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 242 | 20230728 | 153000 | 1122652165 | 3970 | 3970 | 3970 | 3970 | 3320 |
| 243 | 20230728 | 152900 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 244 | 20230728 | 152800 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 245 | 20230728 | 152700 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 246 | 20230728 | 152600 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 247 | 20230728 | 152500 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 248 | 20230728 | 152400 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 249 | 20230728 | 152300 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 250 | 20230728 | 152200 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 251 | 20230728 | 152100 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 252 | 20230728 | 152000 | 1116061965 | 3955 | 3955 | 3955 | 3955 | 0 |
| 253 | 20230728 | 151900 | 1116061965 | 3955 | 3935 | 3955 | 3935 | 1937 |
| 254 | 20230728 | 151800 | 1108412940 | 3940 | 3935 | 3940 | 3935 | 362 |
| 255 | 20230728 | 151700 | 1106987120 | 3935 | 3940 | 3940 | 3930 | 2385 |
| 256 | 20230728 | 151600 | 1097605545 | 3940 | 3945 | 3945 | 3940 | 264 |
| 257 | 20230728 | 151500 | 1096564170 | 3945 | 3945 | 3945 | 3940 | 56 |
| 258 | 20230728 | 151400 | 1096343260 | 3950 | 3955 | 3955 | 3950 | 21 |
| 259 | 20230728 | 151300 | 1096260305 | 3940 | 3960 | 3960 | 3940 | 420 |
| 260 | 20230728 | 151200 | 1094605040 | 3940 | 3950 | 3960 | 3940 | 214 |
| 261 | 20230728 | 151100 | 1093760440 | 3950 | 3940 | 3950 | 3940 | 675 |
| 262 | 20230728 | 151000 | 1091094545 | 3940 | 3940 | 3945 | 3940 | 617 |
| 263 | 20230728 | 150900 | 1088663540 | 3940 | 3935 | 3945 | 3935 | 658 |
| 264 | 20230728 | 150800 | 1086071135 | 3935 | 3940 | 3940 | 3935 | 579 |
| 265 | 20230728 | 150700 | 1083790215 | 3945 | 3970 | 3970 | 3945 | 1438 |
| 266 | 20230728 | 150600 | 1078113930 | 3965 | 3965 | 3970 | 3955 | 173 |
| 267 | 20230728 | 150500 | 1077428095 | 3960 | 3965 | 3965 | 3955 | 176 |
| 268 | 20230728 | 150400 | 1076731195 | 3965 | 3960 | 3975 | 3945 | 94 |
| 269 | 20230728 | 150300 | 1076358430 | 3950 | 3940 | 3955 | 3935 | 742 |
| 270 | 20230728 | 150200 | 1073434395 | 3940 | 3965 | 3965 | 3940 | 658 |
| 271 | 20230728 | 150100 | 1070835220 | 3975 | 3975 | 3975 | 3975 | 0 |
| 272 | 20230728 | 150000 | 1070835220 | 3975 | 3970 | 3975 | 3955 | 1141 |
| 273 | 20230728 | 145900 | 1066307120 | 3975 | 3950 | 3980 | 3940 | 191 |
| 274 | 20230728 | 145800 | 1065551275 | 3950 | 3955 | 3955 | 3945 | 185 |
| 275 | 20230728 | 145700 | 1064819840 | 3950 | 3950 | 3955 | 3945 | 114 |
| 276 | 20230728 | 145600 | 1064369290 | 3955 | 3955 | 3960 | 3945 | 156 |
| 277 | 20230728 | 145500 | 1063751980 | 3955 | 3945 | 3955 | 3940 | 1575 |
| 278 | 20230728 | 145400 | 1057538745 | 3945 | 3945 | 3960 | 3945 | 2397 |
| 279 | 20230728 | 145300 | 1048081255 | 3940 | 3940 | 3950 | 3935 | 4831 |
| 280 | 20230728 | 145200 | 1029038145 | 3940 | 3955 | 3960 | 3940 | 2098 |
| 281 | 20230728 | 145100 | 1020759245 | 3950 | 3960 | 3960 | 3945 | 467 |
| 282 | 20230728 | 145000 | 1018911945 | 3955 | 3975 | 3975 | 3945 | 5991 |
| 283 | 20230728 | 144900 | 995218270 | 3975 | 3975 | 3975 | 3960 | 2045 |
| 284 | 20230728 | 144800 | 987101335 | 3980 | 3975 | 3980 | 3970 | 143 |
| 285 | 20230728 | 144700 | 986532425 | 3970 | 3980 | 3980 | 3970 | 92 |
| 286 | 20230728 | 144600 | 986166430 | 3970 | 3975 | 3980 | 3970 | 347 |
| 287 | 20230728 | 144500 | 984786705 | 3975 | 3975 | 3980 | 3975 | 151 |
| 288 | 20230728 | 144400 | 984186030 | 3975 | 3975 | 3980 | 3970 | 194 |
| 289 | 20230728 | 144300 | 983414695 | 3980 | 3975 | 3980 | 3970 | 177 |
| 290 | 20230728 | 144200 | 982710595 | 3970 | 3975 | 3975 | 3970 | 761 |
| 291 | 20230728 | 144100 | 979686080 | 3970 | 3975 | 3975 | 3970 | 253 |
| 292 | 20230728 | 144000 | 978680750 | 3970 | 3975 | 3975 | 3970 | 192 |
| 293 | 20230728 | 143900 | 977917755 | 3970 | 3970 | 3975 | 3970 | 182 |
| 294 | 20230728 | 143800 | 977194625 | 3970 | 3975 | 3975 | 3970 | 159 |
| 295 | 20230728 | 143700 | 976562795 | 3970 | 3965 | 3975 | 3960 | 160 |
| 296 | 20230728 | 143600 | 975927610 | 3960 | 3970 | 3975 | 3960 | 149 |
| 297 | 20230728 | 143500 | 975335740 | 3970 | 3970 | 3975 | 3960 | 603 |
| 298 | 20230728 | 143400 | 972941705 | 3970 | 3965 | 3970 | 3960 | 155 |
| 299 | 20230728 | 143300 | 972326865 | 3960 | 3970 | 3970 | 3960 | 1690 |
| 300 | 20230728 | 143200 | 965626260 | 3965 | 3965 | 3970 | 3960 | 879 |
| 301 | 20230728 | 143100 | 962141570 | 3970 | 3970 | 3970 | 3965 | 395 |
| 302 | 20230728 | 143000 | 960573725 | 3965 | 3970 | 3975 | 3965 | 416 |
| 303 | 20230728 | 142900 | 958922185 | 3970 | 3975 | 3975 | 3970 | 167 |
| 304 | 20230728 | 142800 | 958258550 | 3970 | 3970 | 3975 | 3965 | 492 |
| 305 | 20230728 | 142700 | 956305020 | 3970 | 3975 | 3975 | 3965 | 100 |
| 306 | 20230728 | 142600 | 955907965 | 3975 | 3980 | 3980 | 3965 | 308 |
| 307 | 20230728 | 142500 | 954685130 | 3965 | 3975 | 3980 | 3965 | 473 |
| 308 | 20230728 | 142400 | 952805070 | 3975 | 3975 | 3975 | 3965 | 481 |
| 309 | 20230728 | 142300 | 950893970 | 3965 | 3975 | 3975 | 3965 | 455 |
| 310 | 20230728 | 142200 | 949087630 | 3970 | 3970 | 3980 | 3965 | 299 |
| 311 | 20230728 | 142100 | 947900635 | 3975 | 3985 | 3985 | 3970 | 1987 |
| 312 | 20230728 | 142000 | 940007190 | 3980 | 3985 | 3985 | 3980 | 126 |
| 313 | 20230728 | 141900 | 939505280 | 3990 | 3985 | 3990 | 3985 | 155 |
| 314 | 20230728 | 141800 | 938887120 | 3980 | 3985 | 3985 | 3980 | 133 |
| 315 | 20230728 | 141700 | 938357295 | 3980 | 3980 | 3985 | 3975 | 128 |
| 316 | 20230728 | 141600 | 937847605 | 3980 | 3980 | 3985 | 3980 | 115 |
| 317 | 20230728 | 141500 | 937389615 | 3975 | 3975 | 3985 | 3975 | 100 |
| 318 | 20230728 | 141400 | 936991495 | 3980 | 3980 | 3980 | 3975 | 182 |
| 319 | 20230728 | 141300 | 936267330 | 3975 | 3975 | 3980 | 3970 | 222 |
| 320 | 20230728 | 141200 | 935384790 | 3975 | 3980 | 3985 | 3975 | 298 |
| 321 | 20230728 | 141100 | 934198595 | 3980 | 3970 | 3980 | 3970 | 26 |
| 322 | 20230728 | 141000 | 934095125 | 3970 | 3990 | 3990 | 3970 | 1782 |
| 323 | 20230728 | 140900 | 927003975 | 3990 | 4010 | 4010 | 3990 | 661 |
| 324 | 20230728 | 140800 | 924360430 | 4010 | 4005 | 4015 | 4000 | 371 |
| 325 | 20230728 | 140700 | 922873010 | 4005 | 4015 | 4015 | 4005 | 890 |
| 326 | 20230728 | 140600 | 919305565 | 4015 | 4010 | 4020 | 4005 | 392 |
| 327 | 20230728 | 140500 | 917732560 | 4015 | 4005 | 4015 | 4000 | 370 |
| 328 | 20230728 | 140400 | 916249695 | 4005 | 4010 | 4015 | 3990 | 680 |
| 329 | 20230728 | 140300 | 913525045 | 4010 | 4020 | 4020 | 3995 | 1456 |
| 330 | 20230728 | 140200 | 907699650 | 4020 | 4015 | 4020 | 4005 | 622 |
| 331 | 20230728 | 140100 | 905200315 | 4015 | 4000 | 4025 | 4000 | 226 |
| 332 | 20230728 | 140000 | 904293050 | 4010 | 4020 | 4025 | 4010 | 456 |
| 333 | 20230728 | 135900 | 902462135 | 4005 | 4005 | 4020 | 4000 | 264 |
| 334 | 20230728 | 135800 | 901404085 | 4005 | 4005 | 4010 | 3985 | 154 |
| 335 | 20230728 | 135700 | 900787605 | 3985 | 4000 | 4010 | 3980 | 492 |
| 336 | 20230728 | 135600 | 898824300 | 3995 | 4000 | 4000 | 3995 | 312 |
| 337 | 20230728 | 135500 | 897576945 | 3995 | 4000 | 4005 | 3990 | 112 |
| 338 | 20230728 | 135400 | 897129100 | 4000 | 4010 | 4010 | 3985 | 693 |
| 339 | 20230728 | 135300 | 894360790 | 4000 | 3995 | 4010 | 3995 | 641 |
| 340 | 20230728 | 135200 | 891793665 | 3995 | 4000 | 4080 | 3990 | 10374 |
| 341 | 20230728 | 135100 | 850023575 | 3990 | 3990 | 4000 | 3980 | 6675 |
| 342 | 20230728 | 135000 | 823357215 | 3990 | 3980 | 3990 | 3980 | 162 |
| 343 | 20230728 | 134900 | 822710920 | 3990 | 3990 | 3995 | 3975 | 2327 |
| 344 | 20230728 | 134800 | 813428965 | 3980 | 3985 | 3990 | 3975 | 254 |
| 345 | 20230728 | 134700 | 812416975 | 3985 | 3990 | 3990 | 3975 | 369 |
| 346 | 20230728 | 134600 | 810947245 | 3985 | 3985 | 3990 | 3985 | 505 |
| 347 | 20230728 | 134500 | 808933270 | 3990 | 3985 | 3990 | 3975 | 344 |
| 348 | 20230728 | 134400 | 807561880 | 3975 | 3975 | 3980 | 3975 | 141 |
| 349 | 20230728 | 134300 | 807000805 | 3965 | 3965 | 3970 | 3965 | 771 |
| 350 | 20230728 | 134200 | 803940610 | 3965 | 3990 | 3990 | 3965 | 3307 |
| 351 | 20230728 | 134100 | 790819235 | 3990 | 3980 | 4000 | 3970 | 16038 |
| 352 | 20230728 | 134000 | 726790715 | 3980 | 3985 | 3985 | 3960 | 1216 |
| 353 | 20230728 | 133900 | 721967760 | 3965 | 3970 | 3990 | 3965 | 9734 |
| 354 | 20230728 | 133800 | 683242040 | 3970 | 3970 | 3975 | 3970 | 206 |
| 355 | 20230728 | 133700 | 682423455 | 3970 | 3970 | 3975 | 3970 | 125 |
| 356 | 20230728 | 133600 | 681926670 | 3975 | 3965 | 3975 | 3965 | 316 |
| 357 | 20230728 | 133500 | 680671750 | 3970 | 3965 | 3970 | 3965 | 129 |
| 358 | 20230728 | 133400 | 680159685 | 3970 | 3970 | 3970 | 3960 | 917 |
| 359 | 20230728 | 133300 | 676519725 | 3960 | 3970 | 3970 | 3960 | 159 |
| 360 | 20230728 | 133200 | 675888615 | 3970 | 3965 | 3970 | 3960 | 161 |
| 361 | 20230728 | 133100 | 675250265 | 3960 | 3965 | 3965 | 3960 | 166 |
| 362 | 20230728 | 133000 | 674592155 | 3960 | 3965 | 3965 | 3960 | 135 |
| 363 | 20230728 | 132900 | 674056980 | 3960 | 3955 | 3965 | 3950 | 352 |
| 364 | 20230728 | 132800 | 672662790 | 3960 | 3955 | 3960 | 3950 | 114 |
| 365 | 20230728 | 132700 | 672211785 | 3950 | 3950 | 3955 | 3950 | 91 |
| 366 | 20230728 | 132600 | 671851925 | 3950 | 3950 | 3955 | 3945 | 556 |
| 367 | 20230728 | 132500 | 669655345 | 3950 | 3950 | 3950 | 3940 | 152 |
| 368 | 20230728 | 132400 | 669055040 | 3950 | 3950 | 3950 | 3930 | 83 |
| 369 | 20230728 | 132300 | 668727270 | 3920 | 3950 | 3950 | 3920 | 85 |
| 370 | 20230728 | 132200 | 668391790 | 3920 | 3945 | 3945 | 3920 | 558 |
| 371 | 20230728 | 132100 | 666191880 | 3920 | 3920 | 3920 | 3915 | 1086 |
| 372 | 20230728 | 132000 | 661935245 | 3920 | 3930 | 3930 | 3920 | 387 |
| 373 | 20230728 | 131900 | 660416345 | 3930 | 3930 | 3930 | 3930 | 73 |
| 374 | 20230728 | 131800 | 660129455 | 3930 | 3940 | 3940 | 3930 | 500 |
| 375 | 20230728 | 131700 | 658163430 | 3940 | 3940 | 3940 | 3940 | 0 |
| 376 | 20230728 | 131600 | 658163430 | 3940 | 3940 | 3940 | 3940 | 17 |
| 377 | 20230728 | 131500 | 658096450 | 3940 | 3940 | 3940 | 3940 | 2 |
| 378 | 20230728 | 131400 | 658088570 | 3955 | 3955 | 3955 | 3955 | 0 |
| 379 | 20230728 | 131300 | 658088570 | 3955 | 3955 | 3955 | 3955 | 0 |
| 380 | 20230728 | 131200 | 658088570 | 3955 | 3955 | 3955 | 3955 | 1 |
| 381 | 20230728 | 131100 | 658084615 | 3940 | 3950 | 3950 | 3940 | 74 |
| 382 | 20230728 | 131000 | 657792345 | 3950 | 3950 | 3950 | 3950 | 229 |
| 383 | 20230728 | 130900 | 656887795 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20230728 | 130800 | 656887795 | 3940 | 3940 | 3940 | 3940 | 0 |
| 385 | 20230728 | 130700 | 656887795 | 3940 | 3940 | 3950 | 3940 | 10 |
| 386 | 20230728 | 130600 | 656848335 | 3950 | 3945 | 3950 | 3940 | 20 |
| 387 | 20230728 | 130500 | 656769355 | 3925 | 3950 | 3950 | 3925 | 222 |
| 388 | 20230728 | 130400 | 655893005 | 3950 | 3950 | 3950 | 3925 | 6 |
| 389 | 20230728 | 130300 | 655869380 | 3950 | 3950 | 3950 | 3950 | 2 |
| 390 | 20230728 | 130200 | 655861480 | 3950 | 3950 | 3950 | 3950 | 1 |
| 391 | 20230728 | 130100 | 655857530 | 3950 | 3950 | 3950 | 3950 | 0 |
| 392 | 20230728 | 130000 | 655857530 | 3950 | 3950 | 3950 | 3950 | 1 |
| 393 | 20230728 | 125900 | 655853580 | 3925 | 3925 | 3925 | 3925 | 1 |
| 394 | 20230728 | 125800 | 655849655 | 3925 | 3925 | 3955 | 3925 | 167 |
| 395 | 20230728 | 125700 | 655194150 | 3950 | 3950 | 3950 | 3950 | 500 |
| 396 | 20230728 | 125600 | 653219150 | 3950 | 3950 | 3950 | 3950 | 1 |
| 397 | 20230728 | 125500 | 653215200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20230728 | 125400 | 653215200 | 3950 | 3950 | 3950 | 3950 | 1 |
| 399 | 20230728 | 125300 | 653211250 | 3925 | 3935 | 3935 | 3925 | 582 |
| 400 | 20230728 | 125200 | 650924245 | 3935 | 3950 | 3950 | 3935 | 167 |
| 401 | 20230728 | 125100 | 650264850 | 3950 | 3950 | 3950 | 3950 | 2 |
| 402 | 20230728 | 125000 | 650256950 | 3935 | 3935 | 3935 | 3935 | 0 |
| 403 | 20230728 | 124900 | 650256950 | 3935 | 3950 | 3950 | 3935 | 22 |
| 404 | 20230728 | 124800 | 650170080 | 3950 | 3950 | 3950 | 3950 | 4 |
| 405 | 20230728 | 124700 | 650154280 | 3930 | 3930 | 3950 | 3930 | 58 |
| 406 | 20230728 | 124600 | 649925340 | 3930 | 3950 | 3950 | 3930 | 182 |
| 407 | 20230728 | 124500 | 649206780 | 3930 | 3935 | 3950 | 3930 | 82 |
| 408 | 20230728 | 124400 | 648884135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 409 | 20230728 | 124300 | 648884135 | 3935 | 3935 | 3935 | 3935 | 1 |
| 410 | 20230728 | 124200 | 648880200 | 3935 | 3945 | 3945 | 3935 | 1285 |
| 411 | 20230728 | 124100 | 643814440 | 3945 | 3945 | 3945 | 3945 | 0 |
| 412 | 20230728 | 124000 | 643814440 | 3945 | 3950 | 3950 | 3945 | 31 |
| 413 | 20230728 | 123900 | 643692005 | 3945 | 3945 | 3945 | 3945 | 46 |
| 414 | 20230728 | 123800 | 643510535 | 3945 | 3945 | 3945 | 3945 | 0 |
| 415 | 20230728 | 123700 | 643510535 | 3945 | 3945 | 3945 | 3945 | 1 |
| 416 | 20230728 | 123600 | 643506590 | 3945 | 3950 | 3950 | 3945 | 68 |
| 417 | 20230728 | 123500 | 643238025 | 3955 | 3955 | 3955 | 3955 | 0 |
| 418 | 20230728 | 123400 | 643238025 | 3955 | 3955 | 3955 | 3955 | 1 |
| 419 | 20230728 | 123300 | 643234070 | 3950 | 3955 | 3955 | 3950 | 3 |
| 420 | 20230728 | 123200 | 643222210 | 3950 | 3950 | 3950 | 3950 | 4 |
| 421 | 20230728 | 123100 | 643206410 | 3950 | 3950 | 3950 | 3950 | 96 |
| 422 | 20230728 | 123000 | 642827210 | 3955 | 3955 | 3955 | 3955 | 1 |
| 423 | 20230728 | 122900 | 642823255 | 3945 | 3945 | 3945 | 3945 | 0 |
| 424 | 20230728 | 122800 | 642823255 | 3945 | 3945 | 3945 | 3945 | 5 |
| 425 | 20230728 | 122700 | 642803530 | 3960 | 3960 | 3960 | 3960 | 0 |
| 426 | 20230728 | 122600 | 642803530 | 3960 | 3960 | 3960 | 3960 | 7 |
| 427 | 20230728 | 122500 | 642775810 | 3960 | 3960 | 3960 | 3945 | 779 |
| 428 | 20230728 | 122400 | 639692140 | 3960 | 3960 | 3960 | 3960 | 1 |
| 429 | 20230728 | 122300 | 639688180 | 3960 | 3960 | 3960 | 3960 | 1 |
| 430 | 20230728 | 122200 | 639684220 | 3960 | 3960 | 3960 | 3960 | 1 |
| 431 | 20230728 | 122100 | 639680260 | 3960 | 3960 | 3960 | 3960 | 1 |
| 432 | 20230728 | 122000 | 639676300 | 3945 | 3945 | 3945 | 3945 | 0 |
| 433 | 20230728 | 121900 | 639676300 | 3945 | 3945 | 3945 | 3945 | 1 |
| 434 | 20230728 | 121800 | 639672355 | 3960 | 3950 | 3960 | 3950 | 7 |
| 435 | 20230728 | 121700 | 639644645 | 3950 | 3950 | 3950 | 3950 | 89 |
| 436 | 20230728 | 121600 | 639293095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 437 | 20230728 | 121500 | 639293095 | 3945 | 3955 | 3955 | 3945 | 9 |
| 438 | 20230728 | 121400 | 639257530 | 3945 | 3945 | 3960 | 3945 | 41 |
| 439 | 20230728 | 121300 | 639095770 | 3945 | 3950 | 3950 | 3945 | 552 |
| 440 | 20230728 | 121200 | 636917130 | 3960 | 3945 | 3960 | 3945 | 2 |
| 441 | 20230728 | 121100 | 636909225 | 3945 | 3950 | 3950 | 3945 | 665 |
| 442 | 20230728 | 121000 | 634282805 | 3950 | 3950 | 3950 | 3950 | 0 |
| 443 | 20230728 | 120900 | 634282805 | 3950 | 3950 | 3950 | 3950 | 0 |
| 444 | 20230728 | 120800 | 634282805 | 3950 | 3955 | 3955 | 3950 | 34 |
| 445 | 20230728 | 120700 | 634148375 | 3965 | 3960 | 3965 | 3955 | 311 |
| 446 | 20230728 | 120600 | 632915915 | 3965 | 3965 | 3965 | 3965 | 1 |
| 447 | 20230728 | 120500 | 632911950 | 3950 | 3965 | 3965 | 3950 | 111 |
| 448 | 20230728 | 120400 | 632471995 | 3965 | 3965 | 3965 | 3965 | 1 |
| 449 | 20230728 | 120300 | 632468030 | 3950 | 3965 | 3965 | 3950 | 14 |
| 450 | 20230728 | 120200 | 632412535 | 3945 | 3965 | 3965 | 3945 | 111 |
| 451 | 20230728 | 120100 | 631972640 | 3945 | 3945 | 3945 | 3945 | 2 |
| 452 | 20230728 | 120000 | 631964750 | 3945 | 3960 | 3965 | 3945 | 949 |
| 453 | 20230728 | 115900 | 628211525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 454 | 20230728 | 115800 | 628211525 | 3960 | 3950 | 3960 | 3950 | 43 |
| 455 | 20230728 | 115700 | 628041665 | 3955 | 3955 | 3955 | 3950 | 603 |
| 456 | 20230728 | 115600 | 625656905 | 3960 | 3955 | 3965 | 3955 | 147 |
| 457 | 20230728 | 115500 | 625074795 | 3960 | 3955 | 3965 | 3955 | 147 |
| 458 | 20230728 | 115400 | 624492845 | 3960 | 3965 | 3965 | 3960 | 367 |
| 459 | 20230728 | 115300 | 623039440 | 3960 | 3960 | 3970 | 3960 | 326 |
| 460 | 20230728 | 115200 | 621746550 | 3965 | 3955 | 3965 | 3950 | 1101 |
| 461 | 20230728 | 115100 | 617388170 | 3950 | 3950 | 3955 | 3950 | 22 |
| 462 | 20230728 | 115000 | 617301180 | 3955 | 3955 | 3955 | 3945 | 168 |
| 463 | 20230728 | 114900 | 616636840 | 3950 | 3935 | 3950 | 3935 | 59 |
| 464 | 20230728 | 114800 | 616403850 | 3950 | 3950 | 3955 | 3930 | 806 |
| 465 | 20230728 | 114700 | 613221550 | 3955 | 3955 | 3955 | 3950 | 197 |
| 466 | 20230728 | 114600 | 612442500 | 3950 | 3950 | 3955 | 3950 | 178 |
| 467 | 20230728 | 114500 | 611738680 | 3955 | 3950 | 3955 | 3945 | 1628 |
| 468 | 20230728 | 114400 | 605313925 | 3955 | 3950 | 3955 | 3945 | 3753 |
| 469 | 20230728 | 114300 | 590487010 | 3950 | 3945 | 3950 | 3945 | 3037 |
| 470 | 20230728 | 114200 | 578492425 | 3945 | 3940 | 3945 | 3940 | 220 |
| 471 | 20230728 | 114100 | 577624640 | 3945 | 3945 | 3945 | 3935 | 356 |
| 472 | 20230728 | 114000 | 576220400 | 3945 | 3945 | 3945 | 3935 | 193 |
| 473 | 20230728 | 113900 | 575459205 | 3935 | 3940 | 3945 | 3935 | 662 |
| 474 | 20230728 | 113800 | 572848270 | 3945 | 3945 | 3945 | 3935 | 289 |
| 475 | 20230728 | 113700 | 571708410 | 3945 | 3945 | 3945 | 3935 | 25 |
| 476 | 20230728 | 113600 | 571609805 | 3930 | 3930 | 3930 | 3930 | 6 |
| 477 | 20230728 | 113500 | 571586225 | 3930 | 3945 | 3945 | 3930 | 1107 |
| 478 | 20230728 | 113400 | 567227170 | 3940 | 3940 | 3940 | 3940 | 1 |
| 479 | 20230728 | 113300 | 567223230 | 3940 | 3935 | 3940 | 3935 | 944 |
| 480 | 20230728 | 113200 | 563504245 | 3940 | 3940 | 3940 | 3940 | 540 |
| 481 | 20230728 | 113100 | 561376645 | 3940 | 3945 | 3945 | 3935 | 414 |
| 482 | 20230728 | 113000 | 559743740 | 3945 | 3945 | 3945 | 3945 | 0 |
| 483 | 20230728 | 112900 | 559743740 | 3945 | 3935 | 3945 | 3930 | 2560 |
| 484 | 20230728 | 112800 | 549670245 | 3935 | 3930 | 3945 | 3930 | 2635 |
| 485 | 20230728 | 112700 | 539277915 | 3945 | 3940 | 3945 | 3925 | 2546 |
| 486 | 20230728 | 112600 | 529250135 | 3925 | 3925 | 3925 | 3925 | 0 |
| 487 | 20230728 | 112500 | 529250135 | 3925 | 3925 | 3925 | 3925 | 0 |
| 488 | 20230728 | 112400 | 529250135 | 3925 | 3925 | 3925 | 3925 | 0 |
| 489 | 20230728 | 112300 | 529250135 | 3925 | 3925 | 3925 | 3925 | 0 |
| 490 | 20230728 | 112200 | 529250135 | 3925 | 3940 | 3940 | 3925 | 1785 |
| 491 | 20230728 | 112100 | 522219920 | 3920 | 3920 | 3920 | 3920 | 0 |
| 492 | 20230728 | 112000 | 522219920 | 3920 | 3930 | 3940 | 3920 | 34 |
| 493 | 20230728 | 111900 | 522086030 | 3930 | 3930 | 3930 | 3920 | 117 |
| 494 | 20230728 | 111800 | 521626330 | 3930 | 3930 | 3930 | 3930 | 75 |
| 495 | 20230728 | 111700 | 521331580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 496 | 20230728 | 111600 | 521331580 | 3930 | 3930 | 3930 | 3930 | 1 |
| 497 | 20230728 | 111500 | 521327650 | 3920 | 3920 | 3920 | 3920 | 0 |
| 498 | 20230728 | 111400 | 521327650 | 3920 | 3920 | 3920 | 3920 | 6 |
| 499 | 20230728 | 111300 | 521304130 | 3920 | 3935 | 3935 | 3920 | 193 |
| 500 | 20230728 | 111200 | 520545460 | 3930 | 3930 | 3930 | 3930 | 0 |
| 501 | 20230728 | 111100 | 520545460 | 3930 | 3930 | 3930 | 3930 | 111 |
| 502 | 20230728 | 111000 | 520109230 | 3930 | 3925 | 3930 | 3925 | 2 |
| 503 | 20230728 | 110900 | 520101375 | 3920 | 3925 | 3930 | 3920 | 611 |
| 504 | 20230728 | 110800 | 517702005 | 3930 | 3930 | 3930 | 3930 | 500 |
| 505 | 20230728 | 110700 | 515737005 | 3915 | 3940 | 3940 | 3915 | 423 |
| 506 | 20230728 | 110600 | 514071460 | 3940 | 3940 | 3940 | 3940 | 1 |
| 507 | 20230728 | 110500 | 514067520 | 3915 | 3910 | 3915 | 3910 | 60 |
| 508 | 20230728 | 110400 | 513832640 | 3910 | 3920 | 3920 | 3905 | 1078 |
| 509 | 20230728 | 110300 | 509615075 | 3915 | 3945 | 3945 | 3910 | 4826 |
| 510 | 20230728 | 110200 | 490707920 | 3945 | 3925 | 3945 | 3925 | 83 |
| 511 | 20230728 | 110100 | 490382100 | 3930 | 3935 | 3945 | 3930 | 819 |
| 512 | 20230728 | 110000 | 487159990 | 3935 | 3925 | 3935 | 3925 | 992 |
| 513 | 20230728 | 105900 | 483258595 | 3925 | 3930 | 3935 | 3925 | 228 |
| 514 | 20230728 | 105800 | 482362460 | 3925 | 3930 | 3930 | 3925 | 117 |
| 515 | 20230728 | 105700 | 481902735 | 3925 | 3925 | 3925 | 3920 | 138 |
| 516 | 20230728 | 105600 | 481361095 | 3925 | 3925 | 3925 | 3925 | 1 |
| 517 | 20230728 | 105500 | 481357170 | 3920 | 3920 | 3920 | 3915 | 12 |
| 518 | 20230728 | 105400 | 481310135 | 3925 | 3925 | 3925 | 3915 | 572 |
| 519 | 20230728 | 105300 | 479065885 | 3915 | 3915 | 3915 | 3915 | 2 |
| 520 | 20230728 | 105200 | 479058055 | 3915 | 3915 | 3915 | 3910 | 134 |
| 521 | 20230728 | 105100 | 478533495 | 3910 | 3910 | 3910 | 3910 | 0 |
| 522 | 20230728 | 105000 | 478533495 | 3910 | 3925 | 3925 | 3910 | 572 |
| 523 | 20230728 | 104900 | 476291250 | 3925 | 3920 | 3925 | 3920 | 5 |
| 524 | 20230728 | 104800 | 476271645 | 3915 | 3920 | 3920 | 3915 | 141 |
| 525 | 20230728 | 104700 | 475719010 | 3920 | 3930 | 3930 | 3920 | 292 |
| 526 | 20230728 | 104600 | 474573860 | 3925 | 3915 | 3925 | 3910 | 1072 |
| 527 | 20230728 | 104500 | 470368995 | 3915 | 3915 | 3925 | 3915 | 7203 |
| 528 | 20230728 | 104400 | 442138550 | 3915 | 3915 | 3920 | 3915 | 441 |
| 529 | 20230728 | 104300 | 440410520 | 3915 | 3910 | 3915 | 3905 | 400 |
| 530 | 20230728 | 104200 | 438844870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 531 | 20230728 | 104100 | 438844870 | 3915 | 3890 | 3915 | 3890 | 42 |
| 532 | 20230728 | 104000 | 438681455 | 3890 | 3910 | 3915 | 3890 | 5172 |
| 533 | 20230728 | 103900 | 418468255 | 3910 | 3900 | 3910 | 3900 | 865 |
| 534 | 20230728 | 103800 | 415087120 | 3895 | 3900 | 3900 | 3895 | 69 |
| 535 | 20230728 | 103700 | 414818330 | 3905 | 3905 | 3910 | 3900 | 2535 |
| 536 | 20230728 | 103600 | 404912640 | 3905 | 3895 | 3905 | 3895 | 92 |
| 537 | 20230728 | 103500 | 404554010 | 3890 | 3890 | 3900 | 3890 | 1191 |
| 538 | 20230728 | 103400 | 399910845 | 3890 | 3890 | 3900 | 3890 | 146 |
| 539 | 20230728 | 103300 | 399342605 | 3890 | 3895 | 3900 | 3890 | 1058 |
| 540 | 20230728 | 103200 | 395217510 | 3895 | 3900 | 3900 | 3895 | 7 |
| 541 | 20230728 | 103100 | 395190230 | 3900 | 3905 | 3905 | 3900 | 30 |
| 542 | 20230728 | 103000 | 395073100 | 3905 | 3905 | 3905 | 3905 | 95 |
| 543 | 20230728 | 102900 | 394702125 | 3895 | 3895 | 3895 | 3895 | 2 |
| 544 | 20230728 | 102800 | 394694335 | 3895 | 3890 | 3905 | 3890 | 139 |
| 545 | 20230728 | 102700 | 394153220 | 3895 | 3885 | 3900 | 3875 | 2753 |
| 546 | 20230728 | 102600 | 383429130 | 3880 | 3880 | 3880 | 3870 | 776 |
| 547 | 20230728 | 102500 | 380418710 | 3870 | 3870 | 3880 | 3865 | 1059 |
| 548 | 20230728 | 102400 | 376312850 | 3865 | 3875 | 3875 | 3865 | 21 |
| 549 | 20230728 | 102300 | 376231535 | 3855 | 3855 | 3855 | 3855 | 0 |
| 550 | 20230728 | 102200 | 376231535 | 3855 | 3860 | 3860 | 3855 | 34 |
| 551 | 20230728 | 102100 | 376100310 | 3860 | 3875 | 3875 | 3860 | 6962 |
| 552 | 20230728 | 102000 | 349175850 | 3875 | 3885 | 3895 | 3875 | 1163 |
| 553 | 20230728 | 101900 | 344651160 | 3880 | 3885 | 3885 | 3875 | 596 |
| 554 | 20230728 | 101800 | 342336580 | 3870 | 3875 | 3880 | 3870 | 1004 |
| 555 | 20230728 | 101700 | 338442000 | 3875 | 3865 | 3880 | 3865 | 1788 |
| 556 | 20230728 | 101600 | 331506610 | 3865 | 3875 | 3875 | 3865 | 13 |
| 557 | 20230728 | 101500 | 331456355 | 3875 | 3880 | 3880 | 3875 | 131 |
| 558 | 20230728 | 101400 | 330948080 | 3885 | 3885 | 3885 | 3885 | 2 |
| 559 | 20230728 | 101300 | 330940310 | 3885 | 3885 | 3885 | 3885 | 0 |
| 560 | 20230728 | 101200 | 330940310 | 3885 | 3880 | 3885 | 3880 | 3094 |
| 561 | 20230728 | 101100 | 318933075 | 3875 | 3865 | 3875 | 3865 | 3554 |
| 562 | 20230728 | 101000 | 305175835 | 3860 | 3855 | 3860 | 3855 | 810 |
| 563 | 20230728 | 100900 | 302052085 | 3855 | 3855 | 3855 | 3855 | 0 |
| 564 | 20230728 | 100800 | 302052085 | 3855 | 3855 | 3855 | 3855 | 51 |
| 565 | 20230728 | 100700 | 301855480 | 3855 | 3855 | 3855 | 3855 | 0 |
| 566 | 20230728 | 100600 | 301855480 | 3855 | 3855 | 3855 | 3855 | 1 |
| 567 | 20230728 | 100500 | 301851625 | 3835 | 3835 | 3835 | 3835 | 0 |
| 568 | 20230728 | 100400 | 301851625 | 3835 | 3835 | 3835 | 3835 | 0 |
| 569 | 20230728 | 100300 | 301851625 | 3835 | 3835 | 3835 | 3835 | 5 |
| 570 | 20230728 | 100200 | 301832450 | 3835 | 3835 | 3835 | 3835 | 0 |
| 571 | 20230728 | 100100 | 301832450 | 3835 | 3835 | 3835 | 3835 | 0 |
| 572 | 20230728 | 100000 | 301832450 | 3835 | 3850 | 3850 | 3830 | 1179 |
| 573 | 20230728 | 095900 | 297293715 | 3840 | 3840 | 3840 | 3840 | 168 |
| 574 | 20230728 | 095800 | 296648595 | 3825 | 3840 | 3840 | 3820 | 3050 |
| 575 | 20230728 | 095700 | 284955385 | 3840 | 3840 | 3840 | 3840 | 541 |
| 576 | 20230728 | 095600 | 282877945 | 3850 | 3850 | 3850 | 3850 | 0 |
| 577 | 20230728 | 095500 | 282877945 | 3850 | 3850 | 3850 | 3850 | 0 |
| 578 | 20230728 | 095400 | 282877945 | 3850 | 3840 | 3850 | 3840 | 879 |
| 579 | 20230728 | 095300 | 279502465 | 3840 | 3850 | 3850 | 3840 | 7000 |
| 580 | 20230728 | 095200 | 252622295 | 3850 | 3850 | 3850 | 3850 | 0 |
| 581 | 20230728 | 095100 | 252622295 | 3850 | 3870 | 3870 | 3850 | 1442 |
| 582 | 20230728 | 095000 | 247070235 | 3875 | 3860 | 3875 | 3860 | 200 |
| 583 | 20230728 | 094900 | 246295365 | 3840 | 3840 | 3840 | 3840 | 300 |
| 584 | 20230728 | 094800 | 245143365 | 3840 | 3840 | 3840 | 3840 | 0 |
| 585 | 20230728 | 094700 | 245143365 | 3840 | 3845 | 3850 | 3840 | 7047 |
| 586 | 20230728 | 094600 | 218079005 | 3845 | 3860 | 3860 | 3845 | 196 |
| 587 | 20230728 | 094500 | 217323555 | 3860 | 3865 | 3865 | 3860 | 130 |
| 588 | 20230728 | 094400 | 216821255 | 3865 | 3865 | 3865 | 3865 | 80 |
| 589 | 20230728 | 094300 | 216512055 | 3860 | 3860 | 3860 | 3860 | 5 |
| 590 | 20230728 | 094200 | 216492755 | 3865 | 3865 | 3865 | 3865 | 0 |
| 591 | 20230728 | 094100 | 216492755 | 3865 | 3865 | 3865 | 3865 | 0 |
| 592 | 20230728 | 094000 | 216492755 | 3865 | 3865 | 3865 | 3865 | 0 |
| 593 | 20230728 | 093900 | 216492755 | 3865 | 3865 | 3865 | 3865 | 1 |
| 594 | 20230728 | 093800 | 216488890 | 3860 | 3835 | 3860 | 3835 | 1296 |
| 595 | 20230728 | 093700 | 211498310 | 3840 | 3825 | 3840 | 3825 | 501 |
| 596 | 20230728 | 093600 | 209581970 | 3825 | 3825 | 3825 | 3825 | 0 |
| 597 | 20230728 | 093500 | 209581970 | 3825 | 3835 | 3835 | 3825 | 1113 |
| 598 | 20230728 | 093400 | 205321725 | 3835 | 3835 | 3835 | 3835 | 0 |
| 599 | 20230728 | 093300 | 205321725 | 3835 | 3840 | 3840 | 3835 | 845 |
| 600 | 20230728 | 093200 | 202080755 | 3845 | 3845 | 3845 | 3845 | 0 |
| 601 | 20230728 | 093100 | 202080755 | 3845 | 3840 | 3845 | 3840 | 948 |
| 602 | 20230728 | 093000 | 198435745 | 3845 | 3855 | 3855 | 3840 | 3638 |
| 603 | 20230728 | 092900 | 184430415 | 3855 | 3860 | 3860 | 3855 | 627 |
| 604 | 20230728 | 092800 | 182012635 | 3865 | 3875 | 3875 | 3865 | 1153 |
| 605 | 20230728 | 092700 | 177554220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 606 | 20230728 | 092600 | 177554220 | 3875 | 3865 | 3875 | 3865 | 95 |
| 607 | 20230728 | 092500 | 177186105 | 3860 | 3860 | 3860 | 3860 | 17 |
| 608 | 20230728 | 092400 | 177120485 | 3860 | 3860 | 3860 | 3860 | 26 |
| 609 | 20230728 | 092300 | 177020125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 610 | 20230728 | 092200 | 177020125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 611 | 20230728 | 092100 | 177020125 | 3860 | 3860 | 3860 | 3860 | 500 |
| 612 | 20230728 | 092000 | 175090125 | 3860 | 3860 | 3860 | 3860 | 200 |
| 613 | 20230728 | 091900 | 174318125 | 3860 | 3855 | 3860 | 3850 | 1550 |
| 614 | 20230728 | 091800 | 168344670 | 3850 | 3855 | 3855 | 3850 | 800 |
| 615 | 20230728 | 091700 | 165263170 | 3850 | 3860 | 3860 | 3850 | 10000 |
| 616 | 20230728 | 091600 | 126738120 | 3855 | 3855 | 3855 | 3855 | 1353 |
| 617 | 20230728 | 091500 | 121522305 | 3855 | 3860 | 3860 | 3850 | 396 |
| 618 | 20230728 | 091400 | 119997085 | 3880 | 3880 | 3880 | 3880 | 101 |
| 619 | 20230728 | 091300 | 119605205 | 3875 | 3865 | 3875 | 3860 | 1831 |
| 620 | 20230728 | 091200 | 112515825 | 3865 | 3870 | 3870 | 3865 | 7819 |
| 621 | 20230728 | 091100 | 82295385 | 3865 | 3890 | 3890 | 3865 | 10 |
| 622 | 20230728 | 091000 | 82256710 | 3890 | 3865 | 3890 | 3865 | 1005 |
| 623 | 20230728 | 090900 | 78372260 | 3890 | 3895 | 3895 | 3890 | 50 |
| 624 | 20230728 | 090800 | 78177515 | 3895 | 3895 | 3895 | 3895 | 1 |
| 625 | 20230728 | 090700 | 78173620 | 3900 | 3900 | 3900 | 3900 | 1 |
| 626 | 20230728 | 090600 | 78169720 | 3890 | 3895 | 3895 | 3865 | 668 |
| 627 | 20230728 | 090500 | 75568890 | 3875 | 3875 | 3875 | 3870 | 658 |
| 628 | 20230728 | 090400 | 73019930 | 3895 | 3895 | 3895 | 3895 | 1 |
| 629 | 20230728 | 090300 | 73016035 | 3900 | 3890 | 3920 | 3890 | 887 |
| 630 | 20230728 | 090200 | 69555565 | 3900 | 3875 | 3900 | 3875 | 1137 |
| 631 | 20230728 | 090100 | 65135085 | 3820 | 3835 | 3870 | 3785 | 10772 |
| 632 | 20230728 | 090000 | 23645835 | 3835 | 3860 | 3860 | 3835 | 6136 |