29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 3 | 20230728 | 190000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20230728 | 185900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20230728 | 185800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20230728 | 185700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20230728 | 185600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20230728 | 185500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20230728 | 185400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20230728 | 185300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20230728 | 185200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20230728 | 185100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20230728 | 185000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20230728 | 184900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20230728 | 184800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20230728 | 184700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20230728 | 184600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20230728 | 184500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20230728 | 184400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20230728 | 184300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20230728 | 184200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20230728 | 184100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20230728 | 184000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20230728 | 183900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20230728 | 183800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20230728 | 183700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20230728 | 183600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20230728 | 183500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20230728 | 183400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20230728 | 183300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20230728 | 183200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20230728 | 183100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 33 | 20230728 | 183000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20230728 | 182900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20230728 | 182800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20230728 | 182700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20230728 | 182600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20230728 | 182500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20230728 | 182400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20230728 | 182300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20230728 | 182200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20230728 | 182100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20230728 | 182000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20230728 | 181900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20230728 | 181800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20230728 | 181700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20230728 | 181600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20230728 | 181500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20230728 | 181400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20230728 | 181300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20230728 | 181200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20230728 | 181100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20230728 | 181000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20230728 | 180900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20230728 | 180800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20230728 | 180700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20230728 | 180600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20230728 | 180500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20230728 | 180400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20230728 | 180300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20230728 | 180200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20230728 | 180100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 63 | 20230728 | 180000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20230728 | 175900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20230728 | 175800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20230728 | 175700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20230728 | 175600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20230728 | 175500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20230728 | 175400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20230728 | 175300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20230728 | 175200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20230728 | 175100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20230728 | 175000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20230728 | 174900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20230728 | 174800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20230728 | 174700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20230728 | 174600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20230728 | 174500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20230728 | 174400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20230728 | 174300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20230728 | 174200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20230728 | 174100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20230728 | 174000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20230728 | 173900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20230728 | 173800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20230728 | 173700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20230728 | 173600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20230728 | 173500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20230728 | 173400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20230728 | 173300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20230728 | 173200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20230728 | 173100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 93 | 20230728 | 173000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20230728 | 172900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20230728 | 172800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20230728 | 172700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20230728 | 172600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20230728 | 172500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20230728 | 172400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20230728 | 172300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20230728 | 172200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20230728 | 172100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20230728 | 172000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20230728 | 171900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20230728 | 171800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20230728 | 171700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20230728 | 171600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20230728 | 171500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20230728 | 171400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20230728 | 171300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20230728 | 171200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20230728 | 171100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20230728 | 171000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20230728 | 170900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20230728 | 170800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20230728 | 170700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20230728 | 170600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20230728 | 170500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20230728 | 170400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20230728 | 170300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20230728 | 170200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20230728 | 170100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 123 | 20230728 | 170000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20230728 | 165900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20230728 | 165800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20230728 | 165700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20230728 | 165600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20230728 | 165500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20230728 | 165400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20230728 | 165300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20230728 | 165200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20230728 | 165100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20230728 | 165000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20230728 | 164900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20230728 | 164800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20230728 | 164700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20230728 | 164600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20230728 | 164500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20230728 | 164400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20230728 | 164300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20230728 | 164200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20230728 | 164100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20230728 | 164000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20230728 | 163900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20230728 | 163800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20230728 | 163700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20230728 | 163600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20230728 | 163500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20230728 | 163400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20230728 | 163300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20230728 | 163200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20230728 | 163100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 153 | 20230728 | 163000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20230728 | 162900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20230728 | 162800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20230728 | 162700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20230728 | 162600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20230728 | 162500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20230728 | 162400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20230728 | 162300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20230728 | 162200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20230728 | 162100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20230728 | 162000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20230728 | 161900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20230728 | 161800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20230728 | 161700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20230728 | 161600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20230728 | 161500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20230728 | 161400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20230728 | 161300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20230728 | 161200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20230728 | 161100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20230728 | 161000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20230728 | 160900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20230728 | 160800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20230728 | 160700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20230728 | 160600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20230728 | 160500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20230728 | 160400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20230728 | 160300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20230728 | 160200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20230728 | 160100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 183 | 20230728 | 160000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20230728 | 155900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20230728 | 155800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20230728 | 155700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20230728 | 155600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20230728 | 155500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20230728 | 155400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20230728 | 155300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20230728 | 155200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20230728 | 155100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20230728 | 155000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20230728 | 154900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20230728 | 154800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20230728 | 154700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20230728 | 154600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20230728 | 154500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20230728 | 154400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20230728 | 154300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20230728 | 154200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20230728 | 154100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20230728 | 154000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20230728 | 153900 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20230728 | 153800 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20230728 | 153700 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20230728 | 153600 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 208 | 20230728 | 153500 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20230728 | 153400 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20230728 | 153300 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 211 | 20230728 | 153200 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 0 |
| 212 | 20230728 | 153100 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 213 | 20230728 | 153000 | 1712891135 | 3380 | 3380 | 3380 | 3380 | 4878 |
| 214 | 20230728 | 152900 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20230728 | 152800 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20230728 | 152700 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 217 | 20230728 | 152600 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 218 | 20230728 | 152500 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 219 | 20230728 | 152400 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 220 | 20230728 | 152300 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 221 | 20230728 | 152200 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 222 | 20230728 | 152100 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 223 | 20230728 | 152000 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 0 |
| 224 | 20230728 | 151900 | 1696403495 | 3395 | 3395 | 3395 | 3395 | 2 |
| 225 | 20230728 | 151800 | 1696396705 | 3395 | 3395 | 3395 | 3395 | 4 |
| 226 | 20230728 | 151700 | 1696383125 | 3400 | 3400 | 3400 | 3400 | 16 |
| 227 | 20230728 | 151600 | 1696328725 | 3400 | 3395 | 3400 | 3395 | 243 |
| 228 | 20230728 | 151500 | 1695502680 | 3400 | 3395 | 3400 | 3395 | 1075 |
| 229 | 20230728 | 151400 | 1691849975 | 3395 | 3380 | 3395 | 3370 | 1094 |
| 230 | 20230728 | 151300 | 1688159380 | 3380 | 3380 | 3380 | 3375 | 1216 |
| 231 | 20230728 | 151200 | 1684052900 | 3385 | 3390 | 3390 | 3385 | 810 |
| 232 | 20230728 | 151100 | 1681309310 | 3395 | 3395 | 3400 | 3390 | 542 |
| 233 | 20230728 | 151000 | 1679470715 | 3400 | 3395 | 3400 | 3395 | 205 |
| 234 | 20230728 | 150900 | 1678773720 | 3400 | 3400 | 3400 | 3400 | 33 |
| 235 | 20230728 | 150800 | 1678661520 | 3400 | 3400 | 3405 | 3400 | 1456 |
| 236 | 20230728 | 150700 | 1673709755 | 3405 | 3405 | 3405 | 3405 | 12 |
| 237 | 20230728 | 150600 | 1673668895 | 3405 | 3400 | 3405 | 3400 | 797 |
| 238 | 20230728 | 150500 | 1670955620 | 3400 | 3400 | 3400 | 3400 | 1049 |
| 239 | 20230728 | 150400 | 1667389020 | 3405 | 3405 | 3405 | 3395 | 1927 |
| 240 | 20230728 | 150300 | 1660838840 | 3400 | 3410 | 3410 | 3400 | 784 |
| 241 | 20230728 | 150200 | 1658166725 | 3400 | 3410 | 3410 | 3400 | 865 |
| 242 | 20230728 | 150100 | 1655220725 | 3400 | 3400 | 3400 | 3400 | 97 |
| 243 | 20230728 | 150000 | 1654890925 | 3400 | 3400 | 3400 | 3400 | 51 |
| 244 | 20230728 | 145900 | 1654717525 | 3395 | 3395 | 3410 | 3395 | 641 |
| 245 | 20230728 | 145800 | 1652541315 | 3410 | 3390 | 3410 | 3390 | 3618 |
| 246 | 20230728 | 145700 | 1640257720 | 3390 | 3390 | 3390 | 3390 | 0 |
| 247 | 20230728 | 145600 | 1640257720 | 3390 | 3390 | 3390 | 3390 | 928 |
| 248 | 20230728 | 145500 | 1637111800 | 3390 | 3385 | 3390 | 3375 | 2010 |
| 249 | 20230728 | 145400 | 1630303960 | 3380 | 3380 | 3380 | 3380 | 20 |
| 250 | 20230728 | 145300 | 1630236360 | 3380 | 3370 | 3380 | 3370 | 3307 |
| 251 | 20230728 | 145200 | 1619065360 | 3375 | 3375 | 3375 | 3375 | 2 |
| 252 | 20230728 | 145100 | 1619058610 | 3375 | 3370 | 3375 | 3370 | 92 |
| 253 | 20230728 | 145000 | 1618748565 | 3370 | 3375 | 3375 | 3370 | 22 |
| 254 | 20230728 | 144900 | 1618674375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 255 | 20230728 | 144800 | 1618674375 | 3375 | 3370 | 3375 | 3365 | 1405 |
| 256 | 20230728 | 144700 | 1613938115 | 3370 | 3370 | 3370 | 3370 | 10 |
| 257 | 20230728 | 144600 | 1613904415 | 3370 | 3365 | 3370 | 3365 | 536 |
| 258 | 20230728 | 144500 | 1612099095 | 3365 | 3365 | 3365 | 3365 | 283 |
| 259 | 20230728 | 144400 | 1611146800 | 3365 | 3365 | 3365 | 3365 | 150 |
| 260 | 20230728 | 144300 | 1610642050 | 3365 | 3365 | 3365 | 3365 | 0 |
| 261 | 20230728 | 144200 | 1610642050 | 3365 | 3365 | 3365 | 3365 | 0 |
| 262 | 20230728 | 144100 | 1610642050 | 3365 | 3365 | 3365 | 3365 | 230 |
| 263 | 20230728 | 144000 | 1609868100 | 3365 | 3370 | 3370 | 3365 | 505 |
| 264 | 20230728 | 143900 | 1608168765 | 3360 | 3360 | 3360 | 3360 | 2 |
| 265 | 20230728 | 143800 | 1608162045 | 3360 | 3360 | 3360 | 3360 | 484 |
| 266 | 20230728 | 143700 | 1606535805 | 3360 | 3360 | 3360 | 3360 | 1 |
| 267 | 20230728 | 143600 | 1606532445 | 3360 | 3360 | 3360 | 3360 | 63 |
| 268 | 20230728 | 143500 | 1606320765 | 3360 | 3360 | 3360 | 3360 | 1 |
| 269 | 20230728 | 143400 | 1606317405 | 3360 | 3360 | 3360 | 3360 | 0 |
| 270 | 20230728 | 143300 | 1606317405 | 3360 | 3360 | 3360 | 3360 | 1490 |
| 271 | 20230728 | 143200 | 1601311005 | 3350 | 3350 | 3350 | 3350 | 150 |
| 272 | 20230728 | 143100 | 1600808505 | 3350 | 3365 | 3365 | 3350 | 225 |
| 273 | 20230728 | 143000 | 1600054740 | 3350 | 3350 | 3350 | 3350 | 5 |
| 274 | 20230728 | 142900 | 1600037990 | 3365 | 3350 | 3365 | 3350 | 11 |
| 275 | 20230728 | 142800 | 1600001110 | 3355 | 3345 | 3365 | 3345 | 1319 |
| 276 | 20230728 | 142700 | 1595587205 | 3340 | 3335 | 3340 | 3335 | 952 |
| 277 | 20230728 | 142600 | 1592408055 | 3335 | 3340 | 3340 | 3330 | 805 |
| 278 | 20230728 | 142500 | 1589724205 | 3340 | 3350 | 3350 | 3340 | 8 |
| 279 | 20230728 | 142400 | 1589697435 | 3350 | 3355 | 3355 | 3330 | 11113 |
| 280 | 20230728 | 142300 | 1552605595 | 3355 | 3365 | 3365 | 3355 | 268 |
| 281 | 20230728 | 142200 | 1551705650 | 3370 | 3375 | 3375 | 3365 | 171 |
| 282 | 20230728 | 142100 | 1551130210 | 3370 | 3365 | 3370 | 3365 | 1092 |
| 283 | 20230728 | 142000 | 1547450185 | 3370 | 3355 | 3370 | 3355 | 4055 |
| 284 | 20230728 | 141900 | 1533832860 | 3355 | 3355 | 3355 | 3340 | 1570 |
| 285 | 20230728 | 141800 | 1528581105 | 3340 | 3355 | 3355 | 3340 | 3 |
| 286 | 20230728 | 141700 | 1528571055 | 3340 | 3350 | 3350 | 3340 | 379 |
| 287 | 20230728 | 141600 | 1527301415 | 3340 | 3340 | 3340 | 3340 | 1118 |
| 288 | 20230728 | 141500 | 1523567295 | 3340 | 3350 | 3350 | 3335 | 4121 |
| 289 | 20230728 | 141400 | 1509800930 | 3350 | 3360 | 3360 | 3350 | 6000 |
| 290 | 20230728 | 141300 | 1489693415 | 3360 | 3365 | 3370 | 3360 | 682 |
| 291 | 20230728 | 141200 | 1487399375 | 3360 | 3360 | 3360 | 3360 | 247 |
| 292 | 20230728 | 141100 | 1486569455 | 3360 | 3365 | 3365 | 3360 | 617 |
| 293 | 20230728 | 141000 | 1484496160 | 3365 | 3365 | 3365 | 3365 | 2046 |
| 294 | 20230728 | 140900 | 1477611370 | 3370 | 3365 | 3370 | 3365 | 22 |
| 295 | 20230728 | 140800 | 1477537330 | 3370 | 3370 | 3370 | 3370 | 0 |
| 296 | 20230728 | 140700 | 1477537330 | 3370 | 3370 | 3370 | 3370 | 58 |
| 297 | 20230728 | 140600 | 1477341870 | 3370 | 3370 | 3370 | 3370 | 1060 |
| 298 | 20230728 | 140500 | 1473769670 | 3370 | 3365 | 3370 | 3365 | 11 |
| 299 | 20230728 | 140400 | 1473732630 | 3370 | 3370 | 3370 | 3370 | 5 |
| 300 | 20230728 | 140300 | 1473715780 | 3370 | 3370 | 3370 | 3370 | 0 |
| 301 | 20230728 | 140200 | 1473715780 | 3370 | 3370 | 3370 | 3370 | 547 |
| 302 | 20230728 | 140100 | 1471872390 | 3370 | 3370 | 3370 | 3370 | 987 |
| 303 | 20230728 | 140000 | 1468546200 | 3370 | 3370 | 3370 | 3370 | 195 |
| 304 | 20230728 | 135900 | 1467889050 | 3370 | 3370 | 3370 | 3370 | 180 |
| 305 | 20230728 | 135800 | 1467282450 | 3370 | 3370 | 3370 | 3370 | 117 |
| 306 | 20230728 | 135700 | 1466888160 | 3370 | 3370 | 3370 | 3370 | 1741 |
| 307 | 20230728 | 135600 | 1461020990 | 3370 | 3370 | 3370 | 3370 | 20 |
| 308 | 20230728 | 135500 | 1460953590 | 3355 | 3355 | 3355 | 3355 | 7663 |
| 309 | 20230728 | 135400 | 1435244225 | 3355 | 3365 | 3365 | 3355 | 2966 |
| 310 | 20230728 | 135300 | 1425282050 | 3365 | 3355 | 3365 | 3345 | 19010 |
| 311 | 20230728 | 135200 | 1361654130 | 3375 | 3370 | 3375 | 3350 | 3520 |
| 312 | 20230728 | 135100 | 1349819690 | 3370 | 3375 | 3375 | 3370 | 1541 |
| 313 | 20230728 | 135000 | 1344624345 | 3380 | 3380 | 3380 | 3380 | 145 |
| 314 | 20230728 | 134900 | 1344134245 | 3385 | 3385 | 3385 | 3380 | 306 |
| 315 | 20230728 | 134800 | 1343099935 | 3380 | 3380 | 3380 | 3380 | 479 |
| 316 | 20230728 | 134700 | 1341480915 | 3380 | 3380 | 3380 | 3380 | 200 |
| 317 | 20230728 | 134600 | 1340804915 | 3380 | 3380 | 3380 | 3380 | 1 |
| 318 | 20230728 | 134500 | 1340801535 | 3375 | 3380 | 3380 | 3375 | 22 |
| 319 | 20230728 | 134400 | 1340727200 | 3380 | 3380 | 3380 | 3380 | 25 |
| 320 | 20230728 | 134300 | 1340642700 | 3380 | 3365 | 3380 | 3365 | 2190 |
| 321 | 20230728 | 134200 | 1333262215 | 3350 | 3380 | 3380 | 3350 | 15315 |
| 322 | 20230728 | 134100 | 1281827110 | 3385 | 3390 | 3395 | 3385 | 3250 |
| 323 | 20230728 | 134000 | 1270809600 | 3395 | 3395 | 3395 | 3395 | 94 |
| 324 | 20230728 | 133900 | 1270490470 | 3395 | 3395 | 3395 | 3395 | 0 |
| 325 | 20230728 | 133800 | 1270490470 | 3395 | 3395 | 3395 | 3395 | 206 |
| 326 | 20230728 | 133700 | 1269791100 | 3395 | 3395 | 3395 | 3395 | 0 |
| 327 | 20230728 | 133600 | 1269791100 | 3395 | 3395 | 3395 | 3395 | 335 |
| 328 | 20230728 | 133500 | 1268653775 | 3390 | 3395 | 3395 | 3390 | 1526 |
| 329 | 20230728 | 133400 | 1263479290 | 3400 | 3400 | 3400 | 3400 | 1574 |
| 330 | 20230728 | 133300 | 1258127690 | 3400 | 3400 | 3400 | 3400 | 60 |
| 331 | 20230728 | 133200 | 1257923690 | 3400 | 3400 | 3400 | 3400 | 2 |
| 332 | 20230728 | 133100 | 1257916890 | 3395 | 3400 | 3400 | 3395 | 59 |
| 333 | 20230728 | 133000 | 1257716310 | 3400 | 3400 | 3400 | 3400 | 704 |
| 334 | 20230728 | 132900 | 1255322710 | 3400 | 3405 | 3405 | 3400 | 533 |
| 335 | 20230728 | 132800 | 1253508460 | 3405 | 3405 | 3405 | 3405 | 1074 |
| 336 | 20230728 | 132700 | 1249851490 | 3410 | 3410 | 3410 | 3410 | 0 |
| 337 | 20230728 | 132600 | 1249851490 | 3410 | 3410 | 3410 | 3410 | 0 |
| 338 | 20230728 | 132500 | 1249851490 | 3410 | 3410 | 3410 | 3410 | 395 |
| 339 | 20230728 | 132400 | 1248504540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 340 | 20230728 | 132300 | 1248504540 | 3415 | 3410 | 3415 | 3410 | 37 |
| 341 | 20230728 | 132200 | 1248378320 | 3410 | 3410 | 3410 | 3410 | 17 |
| 342 | 20230728 | 132100 | 1248320350 | 3420 | 3420 | 3420 | 3420 | 1 |
| 343 | 20230728 | 132000 | 1248316930 | 3420 | 3420 | 3420 | 3420 | 0 |
| 344 | 20230728 | 131900 | 1248316930 | 3420 | 3415 | 3420 | 3415 | 1060 |
| 345 | 20230728 | 131800 | 1244694950 | 3405 | 3405 | 3405 | 3405 | 50 |
| 346 | 20230728 | 131700 | 1244524700 | 3405 | 3410 | 3410 | 3405 | 2196 |
| 347 | 20230728 | 131600 | 1237041685 | 3420 | 3420 | 3420 | 3420 | 3 |
| 348 | 20230728 | 131500 | 1237031425 | 3420 | 3415 | 3420 | 3410 | 3132 |
| 349 | 20230728 | 131400 | 1226342435 | 3420 | 3420 | 3420 | 3420 | 904 |
| 350 | 20230728 | 131300 | 1223250755 | 3440 | 3430 | 3440 | 3415 | 5001 |
| 351 | 20230728 | 131200 | 1206108695 | 3445 | 3445 | 3445 | 3445 | 10 |
| 352 | 20230728 | 131100 | 1206074245 | 3450 | 3450 | 3450 | 3425 | 693 |
| 353 | 20230728 | 131000 | 1203688195 | 3450 | 3450 | 3450 | 3450 | 0 |
| 354 | 20230728 | 130900 | 1203688195 | 3450 | 3420 | 3450 | 3420 | 410 |
| 355 | 20230728 | 130800 | 1202285695 | 3420 | 3440 | 3440 | 3420 | 10001 |
| 356 | 20230728 | 130700 | 1168016120 | 3445 | 3440 | 3445 | 3440 | 1099 |
| 357 | 20230728 | 130600 | 1164234560 | 3440 | 3440 | 3440 | 3440 | 0 |
| 358 | 20230728 | 130500 | 1164234560 | 3440 | 3440 | 3440 | 3435 | 631 |
| 359 | 20230728 | 130400 | 1162067065 | 3435 | 3435 | 3435 | 3435 | 50 |
| 360 | 20230728 | 130300 | 1161895315 | 3435 | 3435 | 3435 | 3435 | 0 |
| 361 | 20230728 | 130200 | 1161895315 | 3435 | 3430 | 3435 | 3430 | 133 |
| 362 | 20230728 | 130100 | 1161439120 | 3430 | 3435 | 3435 | 3430 | 438 |
| 363 | 20230728 | 130000 | 1159934800 | 3435 | 3435 | 3435 | 3435 | 119 |
| 364 | 20230728 | 125900 | 1159526035 | 3435 | 3435 | 3440 | 3435 | 253 |
| 365 | 20230728 | 125800 | 1158656975 | 3440 | 3440 | 3440 | 3440 | 132 |
| 366 | 20230728 | 125700 | 1158202895 | 3435 | 3440 | 3440 | 3430 | 1344 |
| 367 | 20230728 | 125600 | 1153582750 | 3435 | 3435 | 3440 | 3435 | 784 |
| 368 | 20230728 | 125500 | 1150887700 | 3435 | 3435 | 3435 | 3435 | 12 |
| 369 | 20230728 | 125400 | 1150846480 | 3435 | 3425 | 3435 | 3425 | 1124 |
| 370 | 20230728 | 125300 | 1146990650 | 3425 | 3425 | 3425 | 3425 | 487 |
| 371 | 20230728 | 125200 | 1145322675 | 3425 | 3425 | 3425 | 3425 | 115 |
| 372 | 20230728 | 125100 | 1144928800 | 3425 | 3425 | 3425 | 3425 | 1 |
| 373 | 20230728 | 125000 | 1144925375 | 3420 | 3425 | 3425 | 3420 | 49 |
| 374 | 20230728 | 124900 | 1144757735 | 3425 | 3425 | 3425 | 3425 | 0 |
| 375 | 20230728 | 124800 | 1144757735 | 3425 | 3415 | 3425 | 3415 | 961 |
| 376 | 20230728 | 124700 | 1141475320 | 3415 | 3425 | 3425 | 3405 | 10385 |
| 377 | 20230728 | 124600 | 1106050265 | 3425 | 3425 | 3425 | 3425 | 242 |
| 378 | 20230728 | 124500 | 1105221415 | 3425 | 3415 | 3425 | 3415 | 69 |
| 379 | 20230728 | 124400 | 1104985755 | 3420 | 3420 | 3425 | 3420 | 385 |
| 380 | 20230728 | 124300 | 1103668610 | 3425 | 3430 | 3430 | 3425 | 1401 |
| 381 | 20230728 | 124200 | 1098863895 | 3435 | 3435 | 3435 | 3430 | 93 |
| 382 | 20230728 | 124100 | 1098544800 | 3435 | 3430 | 3435 | 3430 | 1761 |
| 383 | 20230728 | 124000 | 1092503820 | 3430 | 3425 | 3430 | 3425 | 211 |
| 384 | 20230728 | 123900 | 1091780340 | 3430 | 3425 | 3430 | 3420 | 3540 |
| 385 | 20230728 | 123800 | 1079664285 | 3425 | 3425 | 3425 | 3425 | 1 |
| 386 | 20230728 | 123700 | 1079660860 | 3425 | 3425 | 3425 | 3425 | 1 |
| 387 | 20230728 | 123600 | 1079657435 | 3425 | 3425 | 3425 | 3425 | 0 |
| 388 | 20230728 | 123500 | 1079657435 | 3425 | 3425 | 3425 | 3425 | 300 |
| 389 | 20230728 | 123400 | 1078629935 | 3425 | 3420 | 3425 | 3420 | 1078 |
| 390 | 20230728 | 123300 | 1074943170 | 3420 | 3420 | 3420 | 3420 | 1 |
| 391 | 20230728 | 123200 | 1074939750 | 3420 | 3420 | 3420 | 3410 | 520 |
| 392 | 20230728 | 123100 | 1073162035 | 3420 | 3420 | 3420 | 3420 | 200 |
| 393 | 20230728 | 123000 | 1072478035 | 3420 | 3420 | 3420 | 3420 | 1030 |
| 394 | 20230728 | 122900 | 1068955435 | 3420 | 3415 | 3420 | 3415 | 210 |
| 395 | 20230728 | 122800 | 1068238280 | 3420 | 3420 | 3420 | 3415 | 343 |
| 396 | 20230728 | 122700 | 1067066355 | 3420 | 3420 | 3420 | 3420 | 177 |
| 397 | 20230728 | 122600 | 1066461015 | 3425 | 3420 | 3425 | 3420 | 990 |
| 398 | 20230728 | 122500 | 1063075205 | 3415 | 3415 | 3415 | 3415 | 968 |
| 399 | 20230728 | 122400 | 1059769485 | 3415 | 3415 | 3415 | 3415 | 64 |
| 400 | 20230728 | 122300 | 1059550925 | 3410 | 3410 | 3410 | 3410 | 631 |
| 401 | 20230728 | 122200 | 1057399215 | 3410 | 3410 | 3410 | 3410 | 81 |
| 402 | 20230728 | 122100 | 1057123005 | 3410 | 3410 | 3410 | 3410 | 118 |
| 403 | 20230728 | 122000 | 1056720625 | 3410 | 3415 | 3415 | 3410 | 372 |
| 404 | 20230728 | 121900 | 1055451815 | 3415 | 3415 | 3415 | 3415 | 60 |
| 405 | 20230728 | 121800 | 1055246915 | 3415 | 3400 | 3415 | 3400 | 2284 |
| 406 | 20230728 | 121700 | 1047463975 | 3400 | 3400 | 3400 | 3400 | 138 |
| 407 | 20230728 | 121600 | 1046994775 | 3395 | 3395 | 3400 | 3395 | 557 |
| 408 | 20230728 | 121500 | 1045103630 | 3395 | 3375 | 3405 | 3375 | 4408 |
| 409 | 20230728 | 121400 | 1030191905 | 3350 | 3410 | 3410 | 3350 | 26999 |
| 410 | 20230728 | 121300 | 939441025 | 3415 | 3415 | 3415 | 3415 | 0 |
| 411 | 20230728 | 121200 | 939441025 | 3415 | 3410 | 3415 | 3410 | 809 |
| 412 | 20230728 | 121100 | 936681540 | 3395 | 3410 | 3410 | 3395 | 4079 |
| 413 | 20230728 | 121000 | 922808820 | 3400 | 3420 | 3420 | 3400 | 5556 |
| 414 | 20230728 | 120900 | 903867370 | 3415 | 3415 | 3420 | 3415 | 225 |
| 415 | 20230728 | 120800 | 903097990 | 3415 | 3420 | 3420 | 3415 | 406 |
| 416 | 20230728 | 120700 | 901709485 | 3425 | 3425 | 3425 | 3425 | 124 |
| 417 | 20230728 | 120600 | 901284785 | 3425 | 3420 | 3425 | 3420 | 1032 |
| 418 | 20230728 | 120500 | 897750430 | 3420 | 3420 | 3420 | 3420 | 2000 |
| 419 | 20230728 | 120400 | 890910430 | 3420 | 3415 | 3420 | 3415 | 705 |
| 420 | 20230728 | 120300 | 888502845 | 3415 | 3415 | 3415 | 3410 | 310 |
| 421 | 20230728 | 120200 | 887444245 | 3410 | 3410 | 3410 | 3410 | 622 |
| 422 | 20230728 | 120100 | 885323225 | 3390 | 3390 | 3390 | 3390 | 0 |
| 423 | 20230728 | 120000 | 885323225 | 3390 | 3410 | 3410 | 3390 | 1583 |
| 424 | 20230728 | 115900 | 879939790 | 3415 | 3415 | 3415 | 3415 | 1 |
| 425 | 20230728 | 115800 | 879936375 | 3410 | 3405 | 3410 | 3405 | 3316 |
| 426 | 20230728 | 115700 | 868637380 | 3400 | 3400 | 3400 | 3400 | 1739 |
| 427 | 20230728 | 115600 | 862724780 | 3400 | 3395 | 3400 | 3395 | 856 |
| 428 | 20230728 | 115500 | 859818395 | 3395 | 3390 | 3395 | 3390 | 107 |
| 429 | 20230728 | 115400 | 859455620 | 3395 | 3395 | 3395 | 3395 | 11 |
| 430 | 20230728 | 115300 | 859418275 | 3385 | 3385 | 3385 | 3385 | 0 |
| 431 | 20230728 | 115200 | 859418275 | 3385 | 3385 | 3385 | 3385 | 706 |
| 432 | 20230728 | 115100 | 857028465 | 3365 | 3400 | 3400 | 3365 | 5009 |
| 433 | 20230728 | 115000 | 840134140 | 3400 | 3405 | 3405 | 3360 | 3727 |
| 434 | 20230728 | 114900 | 827522920 | 3410 | 3405 | 3410 | 3405 | 154 |
| 435 | 20230728 | 114800 | 826998280 | 3405 | 3405 | 3405 | 3405 | 8 |
| 436 | 20230728 | 114700 | 826971040 | 3410 | 3405 | 3410 | 3405 | 6 |
| 437 | 20230728 | 114600 | 826950600 | 3405 | 3405 | 3405 | 3405 | 1 |
| 438 | 20230728 | 114500 | 826947195 | 3400 | 3405 | 3405 | 3400 | 113 |
| 439 | 20230728 | 114400 | 826562790 | 3405 | 3410 | 3410 | 3405 | 302 |
| 440 | 20230728 | 114300 | 825533970 | 3410 | 3415 | 3415 | 3410 | 104 |
| 441 | 20230728 | 114200 | 825179310 | 3410 | 3410 | 3410 | 3410 | 623 |
| 442 | 20230728 | 114100 | 823054880 | 3415 | 3415 | 3415 | 3410 | 135 |
| 443 | 20230728 | 114000 | 822594105 | 3415 | 3400 | 3415 | 3400 | 3002 |
| 444 | 20230728 | 113900 | 812387275 | 3415 | 3415 | 3415 | 3415 | 132 |
| 445 | 20230728 | 113800 | 811936495 | 3415 | 3405 | 3415 | 3405 | 1204 |
| 446 | 20230728 | 113700 | 807832820 | 3405 | 3405 | 3405 | 3405 | 475 |
| 447 | 20230728 | 113600 | 806215445 | 3410 | 3415 | 3415 | 3410 | 2643 |
| 448 | 20230728 | 113500 | 797195625 | 3420 | 3415 | 3420 | 3415 | 34 |
| 449 | 20230728 | 113400 | 797079480 | 3415 | 3420 | 3420 | 3415 | 898 |
| 450 | 20230728 | 113300 | 794008820 | 3425 | 3390 | 3435 | 3390 | 5515 |
| 451 | 20230728 | 113200 | 775266100 | 3380 | 3375 | 3380 | 3375 | 1199 |
| 452 | 20230728 | 113100 | 771217285 | 3370 | 3370 | 3370 | 3370 | 1126 |
| 453 | 20230728 | 113000 | 767422665 | 3370 | 3370 | 3370 | 3370 | 0 |
| 454 | 20230728 | 112900 | 767422665 | 3370 | 3380 | 3380 | 3370 | 678 |
| 455 | 20230728 | 112800 | 765137605 | 3380 | 3370 | 3380 | 3370 | 416 |
| 456 | 20230728 | 112700 | 763735585 | 3370 | 3370 | 3370 | 3370 | 12 |
| 457 | 20230728 | 112600 | 763695145 | 3380 | 3380 | 3380 | 3380 | 0 |
| 458 | 20230728 | 112500 | 763695145 | 3380 | 3380 | 3380 | 3380 | 0 |
| 459 | 20230728 | 112400 | 763695145 | 3380 | 3380 | 3380 | 3380 | 30 |
| 460 | 20230728 | 112300 | 763593745 | 3380 | 3380 | 3380 | 3380 | 0 |
| 461 | 20230728 | 112200 | 763593745 | 3380 | 3375 | 3380 | 3375 | 828 |
| 462 | 20230728 | 112100 | 760798365 | 3375 | 3375 | 3375 | 3375 | 1 |
| 463 | 20230728 | 112000 | 760794990 | 3365 | 3380 | 3380 | 3365 | 3001 |
| 464 | 20230728 | 111900 | 750693950 | 3370 | 3370 | 3370 | 3370 | 0 |
| 465 | 20230728 | 111800 | 750693950 | 3370 | 3370 | 3370 | 3370 | 1 |
| 466 | 20230728 | 111700 | 750690580 | 3380 | 3370 | 3380 | 3370 | 1300 |
| 467 | 20230728 | 111600 | 746299815 | 3365 | 3365 | 3365 | 3365 | 4 |
| 468 | 20230728 | 111500 | 746286355 | 3360 | 3365 | 3365 | 3360 | 1000 |
| 469 | 20230728 | 111400 | 742924240 | 3365 | 3370 | 3370 | 3365 | 274 |
| 470 | 20230728 | 111300 | 742001935 | 3370 | 3370 | 3370 | 3370 | 0 |
| 471 | 20230728 | 111200 | 742001935 | 3370 | 3370 | 3370 | 3370 | 100 |
| 472 | 20230728 | 111100 | 741664935 | 3370 | 3370 | 3370 | 3370 | 3 |
| 473 | 20230728 | 111000 | 741654825 | 3370 | 3370 | 3370 | 3370 | 1 |
| 474 | 20230728 | 110900 | 741651455 | 3370 | 3365 | 3370 | 3365 | 2 |
| 475 | 20230728 | 110800 | 741644720 | 3370 | 3370 | 3370 | 3370 | 2 |
| 476 | 20230728 | 110700 | 741637980 | 3370 | 3370 | 3370 | 3370 | 1 |
| 477 | 20230728 | 110600 | 741634610 | 3365 | 3360 | 3365 | 3360 | 16 |
| 478 | 20230728 | 110500 | 741580795 | 3365 | 3365 | 3365 | 3360 | 290 |
| 479 | 20230728 | 110400 | 740604950 | 3365 | 3370 | 3370 | 3365 | 310 |
| 480 | 20230728 | 110300 | 739560300 | 3365 | 3365 | 3365 | 3365 | 0 |
| 481 | 20230728 | 110200 | 739560300 | 3365 | 3365 | 3365 | 3365 | 175 |
| 482 | 20230728 | 110100 | 738971425 | 3365 | 3365 | 3365 | 3365 | 0 |
| 483 | 20230728 | 110000 | 738971425 | 3365 | 3365 | 3365 | 3365 | 0 |
| 484 | 20230728 | 105900 | 738971425 | 3365 | 3365 | 3365 | 3365 | 322 |
| 485 | 20230728 | 105800 | 737887895 | 3365 | 3365 | 3365 | 3365 | 104 |
| 486 | 20230728 | 105700 | 737537935 | 3365 | 3365 | 3365 | 3365 | 21 |
| 487 | 20230728 | 105600 | 737467270 | 3365 | 3365 | 3365 | 3365 | 1 |
| 488 | 20230728 | 105500 | 737463905 | 3360 | 3365 | 3365 | 3330 | 5057 |
| 489 | 20230728 | 105400 | 720554455 | 3360 | 3370 | 3370 | 3360 | 403 |
| 490 | 20230728 | 105300 | 719198845 | 3365 | 3375 | 3375 | 3360 | 463 |
| 491 | 20230728 | 105200 | 717638290 | 3360 | 3355 | 3360 | 3355 | 939 |
| 492 | 20230728 | 105100 | 714483700 | 3355 | 3380 | 3380 | 3305 | 18788 |
| 493 | 20230728 | 105000 | 651708535 | 3385 | 3390 | 3390 | 3385 | 609 |
| 494 | 20230728 | 104900 | 649644575 | 3395 | 3390 | 3395 | 3390 | 1448 |
| 495 | 20230728 | 104800 | 644734850 | 3390 | 3385 | 3390 | 3385 | 204 |
| 496 | 20230728 | 104700 | 644044305 | 3390 | 3385 | 3390 | 3385 | 269 |
| 497 | 20230728 | 104600 | 643133175 | 3385 | 3385 | 3385 | 3385 | 0 |
| 498 | 20230728 | 104500 | 643133175 | 3385 | 3385 | 3385 | 3385 | 0 |
| 499 | 20230728 | 104400 | 643133175 | 3385 | 3390 | 3390 | 3385 | 8 |
| 500 | 20230728 | 104300 | 643106085 | 3385 | 3390 | 3390 | 3385 | 448 |
| 501 | 20230728 | 104200 | 641587505 | 3390 | 3390 | 3390 | 3390 | 0 |
| 502 | 20230728 | 104100 | 641587505 | 3390 | 3390 | 3390 | 3390 | 1 |
| 503 | 20230728 | 104000 | 641584115 | 3380 | 3385 | 3385 | 3380 | 511 |
| 504 | 20230728 | 103900 | 639856925 | 3380 | 3380 | 3380 | 3380 | 36 |
| 505 | 20230728 | 103800 | 639735245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 506 | 20230728 | 103700 | 639735245 | 3380 | 3380 | 3390 | 3380 | 393 |
| 507 | 20230728 | 103600 | 638403905 | 3390 | 3390 | 3390 | 3390 | 50 |
| 508 | 20230728 | 103500 | 638234405 | 3375 | 3375 | 3375 | 3375 | 0 |
| 509 | 20230728 | 103400 | 638234405 | 3375 | 3375 | 3375 | 3375 | 0 |
| 510 | 20230728 | 103300 | 638234405 | 3375 | 3395 | 3395 | 3375 | 50 |
| 511 | 20230728 | 103200 | 638065615 | 3390 | 3390 | 3390 | 3390 | 331 |
| 512 | 20230728 | 103100 | 636943525 | 3390 | 3390 | 3390 | 3390 | 0 |
| 513 | 20230728 | 103000 | 636943525 | 3390 | 3370 | 3390 | 3370 | 53 |
| 514 | 20230728 | 102900 | 636764855 | 3380 | 3385 | 3385 | 3370 | 303 |
| 515 | 20230728 | 102800 | 635741710 | 3380 | 3380 | 3380 | 3380 | 0 |
| 516 | 20230728 | 102700 | 635741710 | 3380 | 3380 | 3380 | 3380 | 34 |
| 517 | 20230728 | 102600 | 635626790 | 3380 | 3375 | 3380 | 3375 | 137 |
| 518 | 20230728 | 102500 | 635164095 | 3380 | 3390 | 3390 | 3380 | 1441 |
| 519 | 20230728 | 102400 | 630284410 | 3395 | 3400 | 3400 | 3390 | 112 |
| 520 | 20230728 | 102300 | 629904615 | 3400 | 3400 | 3400 | 3400 | 525 |
| 521 | 20230728 | 102200 | 628119615 | 3400 | 3400 | 3400 | 3400 | 0 |
| 522 | 20230728 | 102100 | 628119615 | 3400 | 3395 | 3400 | 3345 | 5862 |
| 523 | 20230728 | 102000 | 608345940 | 3400 | 3400 | 3400 | 3400 | 0 |
| 524 | 20230728 | 101900 | 608345940 | 3400 | 3405 | 3405 | 3400 | 595 |
| 525 | 20230728 | 101800 | 606322935 | 3400 | 3400 | 3405 | 3390 | 1238 |
| 526 | 20230728 | 101700 | 602112350 | 3400 | 3390 | 3400 | 3385 | 2420 |
| 527 | 20230728 | 101600 | 593894465 | 3385 | 3385 | 3385 | 3385 | 6 |
| 528 | 20230728 | 101500 | 593874155 | 3390 | 3390 | 3390 | 3390 | 559 |
| 529 | 20230728 | 101400 | 591979145 | 3390 | 3390 | 3395 | 3390 | 352 |
| 530 | 20230728 | 101300 | 590785755 | 3390 | 3385 | 3395 | 3385 | 5473 |
| 531 | 20230728 | 101200 | 572257160 | 3385 | 3390 | 3390 | 3385 | 860 |
| 532 | 20230728 | 101100 | 569342205 | 3390 | 3385 | 3390 | 3385 | 250 |
| 533 | 20230728 | 101000 | 568494710 | 3365 | 3365 | 3365 | 3365 | 5181 |
| 534 | 20230728 | 100900 | 551060645 | 3360 | 3365 | 3365 | 3360 | 109 |
| 535 | 20230728 | 100800 | 550694360 | 3365 | 3365 | 3365 | 3365 | 1313 |
| 536 | 20230728 | 100700 | 546276115 | 3370 | 3390 | 3390 | 3370 | 1678 |
| 537 | 20230728 | 100600 | 540616800 | 3375 | 3375 | 3375 | 3375 | 5 |
| 538 | 20230728 | 100500 | 540599925 | 3370 | 3360 | 3390 | 3360 | 467 |
| 539 | 20230728 | 100400 | 539022615 | 3360 | 3375 | 3375 | 3360 | 157 |
| 540 | 20230728 | 100300 | 538493100 | 3375 | 3360 | 3375 | 3360 | 1485 |
| 541 | 20230728 | 100200 | 533503485 | 3360 | 3350 | 3360 | 3350 | 3865 |
| 542 | 20230728 | 100100 | 520534830 | 3350 | 3345 | 3350 | 3340 | 3480 |
| 543 | 20230728 | 100000 | 508895265 | 3340 | 3340 | 3340 | 3340 | 104 |
| 544 | 20230728 | 095900 | 508547905 | 3350 | 3350 | 3350 | 3350 | 1 |
| 545 | 20230728 | 095800 | 508544555 | 3340 | 3345 | 3345 | 3340 | 3000 |
| 546 | 20230728 | 095700 | 498521950 | 3350 | 3345 | 3350 | 3345 | 200 |
| 547 | 20230728 | 095600 | 497852500 | 3340 | 3355 | 3355 | 3340 | 2532 |
| 548 | 20230728 | 095500 | 489378855 | 3355 | 3350 | 3355 | 3350 | 103 |
| 549 | 20230728 | 095400 | 489033800 | 3355 | 3355 | 3355 | 3355 | 305 |
| 550 | 20230728 | 095300 | 488010525 | 3355 | 3355 | 3355 | 3355 | 63 |
| 551 | 20230728 | 095200 | 487799160 | 3340 | 3345 | 3345 | 3340 | 31 |
| 552 | 20230728 | 095100 | 487695615 | 3340 | 3340 | 3340 | 3340 | 0 |
| 553 | 20230728 | 095000 | 487695615 | 3340 | 3340 | 3360 | 3340 | 68 |
| 554 | 20230728 | 094900 | 487468435 | 3340 | 3340 | 3340 | 3340 | 10 |
| 555 | 20230728 | 094800 | 487435035 | 3360 | 3340 | 3360 | 3335 | 1762 |
| 556 | 20230728 | 094700 | 481553965 | 3335 | 3335 | 3350 | 3335 | 2476 |
| 557 | 20230728 | 094600 | 473291110 | 3335 | 3335 | 3335 | 3335 | 6010 |
| 558 | 20230728 | 094500 | 453247760 | 3330 | 3340 | 3340 | 3330 | 6435 |
| 559 | 20230728 | 094400 | 431790070 | 3340 | 3345 | 3345 | 3335 | 465 |
| 560 | 20230728 | 094300 | 430236830 | 3345 | 3335 | 3345 | 3335 | 1413 |
| 561 | 20230728 | 094200 | 425519915 | 3335 | 3335 | 3335 | 3330 | 1047 |
| 562 | 20230728 | 094100 | 422032625 | 3345 | 3335 | 3345 | 3330 | 749 |
| 563 | 20230728 | 094000 | 419532715 | 3335 | 3360 | 3360 | 3330 | 17208 |
| 564 | 20230728 | 093900 | 362173155 | 3350 | 3370 | 3370 | 3340 | 4186 |
| 565 | 20230728 | 093800 | 348138430 | 3375 | 3360 | 3375 | 3360 | 518 |
| 566 | 20230728 | 093700 | 346397140 | 3360 | 3380 | 3380 | 3355 | 805 |
| 567 | 20230728 | 093600 | 343692575 | 3355 | 3335 | 3355 | 3330 | 2929 |
| 568 | 20230728 | 093500 | 333894110 | 3340 | 3375 | 3375 | 3340 | 5588 |
| 569 | 20230728 | 093400 | 315182915 | 3375 | 3385 | 3385 | 3360 | 994 |
| 570 | 20230728 | 093300 | 311836135 | 3385 | 3370 | 3385 | 3365 | 3005 |
| 571 | 20230728 | 093200 | 301713070 | 3375 | 3385 | 3385 | 3375 | 751 |
| 572 | 20230728 | 093100 | 299174900 | 3385 | 3390 | 3390 | 3360 | 2126 |
| 573 | 20230728 | 093000 | 292003385 | 3360 | 3385 | 3390 | 3350 | 7871 |
| 574 | 20230728 | 092900 | 265511765 | 3380 | 3395 | 3395 | 3380 | 6082 |
| 575 | 20230728 | 092800 | 244935800 | 3400 | 3415 | 3415 | 3400 | 346 |
| 576 | 20230728 | 092700 | 243758700 | 3420 | 3405 | 3420 | 3405 | 236 |
| 577 | 20230728 | 092600 | 242955005 | 3415 | 3415 | 3420 | 3415 | 1443 |
| 578 | 20230728 | 092500 | 238023935 | 3415 | 3435 | 3435 | 3415 | 975 |
| 579 | 20230728 | 092400 | 234694290 | 3430 | 3415 | 3430 | 3415 | 29 |
| 580 | 20230728 | 092300 | 234595225 | 3430 | 3425 | 3430 | 3420 | 2001 |
| 581 | 20230728 | 092200 | 227746795 | 3430 | 3435 | 3435 | 3430 | 9 |
| 582 | 20230728 | 092100 | 227715915 | 3430 | 3405 | 3430 | 3400 | 8864 |
| 583 | 20230728 | 092000 | 197537830 | 3410 | 3420 | 3420 | 3400 | 2181 |
| 584 | 20230728 | 091900 | 190105310 | 3415 | 3430 | 3430 | 3415 | 2141 |
| 585 | 20230728 | 091800 | 182776695 | 3435 | 3440 | 3440 | 3435 | 1137 |
| 586 | 20230728 | 091700 | 178869900 | 3440 | 3450 | 3450 | 3440 | 96 |
| 587 | 20230728 | 091600 | 178539650 | 3450 | 3435 | 3450 | 3435 | 1002 |
| 588 | 20230728 | 091500 | 175090190 | 3430 | 3440 | 3440 | 3430 | 933 |
| 589 | 20230728 | 091400 | 171888795 | 3440 | 3435 | 3440 | 3430 | 559 |
| 590 | 20230728 | 091300 | 169970065 | 3445 | 3470 | 3475 | 3435 | 9007 |
| 591 | 20230728 | 091200 | 138849535 | 3470 | 3470 | 3475 | 3460 | 677 |
| 592 | 20230728 | 091100 | 136500340 | 3470 | 3460 | 3470 | 3455 | 1088 |
| 593 | 20230728 | 091000 | 132734390 | 3470 | 3465 | 3470 | 3465 | 896 |
| 594 | 20230728 | 090900 | 129627795 | 3465 | 3455 | 3465 | 3455 | 1288 |
| 595 | 20230728 | 090800 | 125172810 | 3460 | 3450 | 3460 | 3450 | 685 |
| 596 | 20230728 | 090700 | 122807685 | 3450 | 3450 | 3450 | 3445 | 202 |
| 597 | 20230728 | 090600 | 122111785 | 3450 | 3435 | 3450 | 3435 | 6321 |
| 598 | 20230728 | 090500 | 100385135 | 3415 | 3410 | 3435 | 3400 | 12667 |
| 599 | 20230728 | 090400 | 57143840 | 3410 | 3415 | 3415 | 3400 | 3962 |
| 600 | 20230728 | 090300 | 43635730 | 3420 | 3420 | 3420 | 3420 | 21 |
| 601 | 20230728 | 090200 | 43563910 | 3425 | 3415 | 3425 | 3410 | 7221 |
| 602 | 20230728 | 090100 | 18932075 | 3420 | 3410 | 3420 | 3400 | 1605 |
| 603 | 20230728 | 090000 | 13456530 | 3425 | 3410 | 3425 | 3405 | 3706 |