30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 3 | 20230728 | 190800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 4 | 20230728 | 190700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 5 | 20230728 | 190600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 6 | 20230728 | 190500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 7 | 20230728 | 190400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 8 | 20230728 | 190300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 9 | 20230728 | 190200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 10 | 20230728 | 190100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 11 | 20230728 | 190000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 12 | 20230728 | 185900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 13 | 20230728 | 185800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 14 | 20230728 | 185700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 15 | 20230728 | 185600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 16 | 20230728 | 185500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 17 | 20230728 | 185400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 18 | 20230728 | 185300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 19 | 20230728 | 185200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 20 | 20230728 | 185100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 21 | 20230728 | 185000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 22 | 20230728 | 184900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 23 | 20230728 | 184800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 24 | 20230728 | 184700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 25 | 20230728 | 184600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 26 | 20230728 | 184500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 27 | 20230728 | 184400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 28 | 20230728 | 184300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 29 | 20230728 | 184200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 30 | 20230728 | 184100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 31 | 20230728 | 184000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 32 | 20230728 | 183900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 33 | 20230728 | 183800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 34 | 20230728 | 183700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 35 | 20230728 | 183600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 36 | 20230728 | 183500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 37 | 20230728 | 183400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 38 | 20230728 | 183300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 39 | 20230728 | 183200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 40 | 20230728 | 183100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 41 | 20230728 | 183000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 42 | 20230728 | 182900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 43 | 20230728 | 182800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 44 | 20230728 | 182700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 45 | 20230728 | 182600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 46 | 20230728 | 182500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 47 | 20230728 | 182400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 48 | 20230728 | 182300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 49 | 20230728 | 182200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 50 | 20230728 | 182100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 51 | 20230728 | 182000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 52 | 20230728 | 181900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 53 | 20230728 | 181800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 54 | 20230728 | 181700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 55 | 20230728 | 181600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 56 | 20230728 | 181500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 57 | 20230728 | 181400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 58 | 20230728 | 181300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 59 | 20230728 | 181200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 60 | 20230728 | 181100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 61 | 20230728 | 181000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 62 | 20230728 | 180900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 63 | 20230728 | 180800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 64 | 20230728 | 180700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 65 | 20230728 | 180600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 66 | 20230728 | 180500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 67 | 20230728 | 180400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 68 | 20230728 | 180300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 69 | 20230728 | 180200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 70 | 20230728 | 180100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 71 | 20230728 | 180000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 72 | 20230728 | 175900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 73 | 20230728 | 175800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 74 | 20230728 | 175700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 75 | 20230728 | 175600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 76 | 20230728 | 175500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 77 | 20230728 | 175400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 78 | 20230728 | 175300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 79 | 20230728 | 175200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 80 | 20230728 | 175100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 81 | 20230728 | 175000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 82 | 20230728 | 174900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 83 | 20230728 | 174800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 84 | 20230728 | 174700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 85 | 20230728 | 174600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 86 | 20230728 | 174500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 87 | 20230728 | 174400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 88 | 20230728 | 174300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 89 | 20230728 | 174200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 90 | 20230728 | 174100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 91 | 20230728 | 174000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 92 | 20230728 | 173900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 93 | 20230728 | 173800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 94 | 20230728 | 173700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 95 | 20230728 | 173600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 96 | 20230728 | 173500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 97 | 20230728 | 173400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 98 | 20230728 | 173300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 99 | 20230728 | 173200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 100 | 20230728 | 173100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 101 | 20230728 | 173000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 102 | 20230728 | 172900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 103 | 20230728 | 172800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 104 | 20230728 | 172700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 105 | 20230728 | 172600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 106 | 20230728 | 172500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 107 | 20230728 | 172400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 108 | 20230728 | 172300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 109 | 20230728 | 172200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 110 | 20230728 | 172100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 111 | 20230728 | 172000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 112 | 20230728 | 171900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 113 | 20230728 | 171800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 114 | 20230728 | 171700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 115 | 20230728 | 171600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 116 | 20230728 | 171500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 117 | 20230728 | 171400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 118 | 20230728 | 171300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 119 | 20230728 | 171200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 120 | 20230728 | 171100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 121 | 20230728 | 171000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 122 | 20230728 | 170900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 123 | 20230728 | 170800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 124 | 20230728 | 170700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 125 | 20230728 | 170600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 126 | 20230728 | 170500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 127 | 20230728 | 170400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 128 | 20230728 | 170300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 129 | 20230728 | 170200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 130 | 20230728 | 170100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 131 | 20230728 | 170000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 132 | 20230728 | 165900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 133 | 20230728 | 165800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 134 | 20230728 | 165700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 135 | 20230728 | 165600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 136 | 20230728 | 165500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 137 | 20230728 | 165400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 138 | 20230728 | 165300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 139 | 20230728 | 165200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 140 | 20230728 | 165100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 141 | 20230728 | 165000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 142 | 20230728 | 164900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 143 | 20230728 | 164800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 144 | 20230728 | 164700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 145 | 20230728 | 164600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 146 | 20230728 | 164500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 147 | 20230728 | 164400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 148 | 20230728 | 164300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 149 | 20230728 | 164200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 150 | 20230728 | 164100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 151 | 20230728 | 164000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 152 | 20230728 | 163900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 153 | 20230728 | 163800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 154 | 20230728 | 163700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 155 | 20230728 | 163600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 156 | 20230728 | 163500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 157 | 20230728 | 163400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 158 | 20230728 | 163300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 159 | 20230728 | 163200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 160 | 20230728 | 163100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 161 | 20230728 | 163000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 162 | 20230728 | 162900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 163 | 20230728 | 162800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 164 | 20230728 | 162700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 165 | 20230728 | 162600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 166 | 20230728 | 162500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20230728 | 162400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 168 | 20230728 | 162300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20230728 | 162200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20230728 | 162100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 171 | 20230728 | 162000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 172 | 20230728 | 161900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 173 | 20230728 | 161800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 174 | 20230728 | 161700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 175 | 20230728 | 161600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 176 | 20230728 | 161500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 177 | 20230728 | 161400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 178 | 20230728 | 161300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 179 | 20230728 | 161200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 180 | 20230728 | 161100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 181 | 20230728 | 161000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 182 | 20230728 | 160900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 183 | 20230728 | 160800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 184 | 20230728 | 160700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20230728 | 160600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 186 | 20230728 | 160500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 187 | 20230728 | 160400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 188 | 20230728 | 160300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 189 | 20230728 | 160200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 190 | 20230728 | 160100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20230728 | 160000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 192 | 20230728 | 155900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 193 | 20230728 | 155800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 194 | 20230728 | 155700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 195 | 20230728 | 155600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 196 | 20230728 | 155500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 197 | 20230728 | 155400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 198 | 20230728 | 155300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 199 | 20230728 | 155200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 200 | 20230728 | 155100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 201 | 20230728 | 155000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 202 | 20230728 | 154900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 203 | 20230728 | 154800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 204 | 20230728 | 154700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 205 | 20230728 | 154600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 206 | 20230728 | 154500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 207 | 20230728 | 154400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 208 | 20230728 | 154300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 209 | 20230728 | 154200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 210 | 20230728 | 154100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 211 | 20230728 | 154000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 212 | 20230728 | 153900 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 213 | 20230728 | 153800 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 214 | 20230728 | 153700 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20230728 | 153600 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20230728 | 153500 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20230728 | 153400 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20230728 | 153300 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20230728 | 153200 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20230728 | 153100 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20230728 | 153000 | 1707655015 | 3295 | 3295 | 3295 | 3295 | 28366 |
| 222 | 20230728 | 152900 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 223 | 20230728 | 152800 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 224 | 20230728 | 152700 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 225 | 20230728 | 152600 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 226 | 20230728 | 152500 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 227 | 20230728 | 152400 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 228 | 20230728 | 152300 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 229 | 20230728 | 152200 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 230 | 20230728 | 152100 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 231 | 20230728 | 152000 | 1614189045 | 3335 | 3335 | 3335 | 3335 | 0 |
| 232 | 20230728 | 151900 | 1614189045 | 3335 | 3350 | 3350 | 3320 | 1340 |
| 233 | 20230728 | 151800 | 1609717570 | 3325 | 3330 | 3355 | 3290 | 10709 |
| 234 | 20230728 | 151700 | 1574303495 | 3330 | 3335 | 3345 | 3300 | 11844 |
| 235 | 20230728 | 151600 | 1535090825 | 3345 | 3355 | 3355 | 3320 | 11071 |
| 236 | 20230728 | 151500 | 1498140680 | 3355 | 3360 | 3360 | 3355 | 59 |
| 237 | 20230728 | 151400 | 1497942695 | 3345 | 3350 | 3360 | 3345 | 9450 |
| 238 | 20230728 | 151300 | 1466321100 | 3345 | 3365 | 3365 | 3345 | 7003 |
| 239 | 20230728 | 151200 | 1442877485 | 3350 | 3365 | 3365 | 3350 | 7431 |
| 240 | 20230728 | 151100 | 1417949985 | 3370 | 3370 | 3380 | 3350 | 5507 |
| 241 | 20230728 | 151000 | 1399455980 | 3380 | 3360 | 3380 | 3360 | 1786 |
| 242 | 20230728 | 150900 | 1393442240 | 3365 | 3370 | 3370 | 3355 | 1655 |
| 243 | 20230728 | 150800 | 1387881395 | 3365 | 3380 | 3390 | 3350 | 3615 |
| 244 | 20230728 | 150700 | 1375707640 | 3375 | 3385 | 3385 | 3350 | 6711 |
| 245 | 20230728 | 150600 | 1353159805 | 3385 | 3375 | 3385 | 3370 | 33 |
| 246 | 20230728 | 150500 | 1353048195 | 3385 | 3385 | 3385 | 3375 | 18 |
| 247 | 20230728 | 150400 | 1352987405 | 3370 | 3370 | 3390 | 3355 | 4718 |
| 248 | 20230728 | 150300 | 1337115080 | 3365 | 3380 | 3380 | 3365 | 3002 |
| 249 | 20230728 | 150200 | 1326996985 | 3390 | 3375 | 3395 | 3370 | 2227 |
| 250 | 20230728 | 150100 | 1319480385 | 3375 | 3395 | 3395 | 3360 | 10063 |
| 251 | 20230728 | 150000 | 1285526810 | 3380 | 3395 | 3400 | 3380 | 622 |
| 252 | 20230728 | 145900 | 1283414160 | 3410 | 3370 | 3410 | 3360 | 3971 |
| 253 | 20230728 | 145800 | 1270036020 | 3370 | 3375 | 3375 | 3355 | 5050 |
| 254 | 20230728 | 145700 | 1253036255 | 3375 | 3375 | 3375 | 3375 | 451 |
| 255 | 20230728 | 145600 | 1251514130 | 3370 | 3375 | 3375 | 3370 | 1162 |
| 256 | 20230728 | 145500 | 1247595385 | 3375 | 3390 | 3390 | 3370 | 14443 |
| 257 | 20230728 | 145400 | 1198853565 | 3400 | 3390 | 3400 | 3380 | 4472 |
| 258 | 20230728 | 145300 | 1183713675 | 3395 | 3400 | 3400 | 3390 | 2093 |
| 259 | 20230728 | 145200 | 1176614840 | 3400 | 3405 | 3420 | 3390 | 9912 |
| 260 | 20230728 | 145100 | 1142965280 | 3405 | 3435 | 3435 | 3400 | 17721 |
| 261 | 20230728 | 145000 | 1082701055 | 3435 | 3410 | 3435 | 3400 | 7012 |
| 262 | 20230728 | 144900 | 1058852110 | 3410 | 3430 | 3430 | 3405 | 13804 |
| 263 | 20230728 | 144800 | 1011770725 | 3440 | 3440 | 3440 | 3430 | 44 |
| 264 | 20230728 | 144700 | 1011619665 | 3440 | 3440 | 3440 | 3425 | 160 |
| 265 | 20230728 | 144600 | 1011071425 | 3425 | 3430 | 3445 | 3425 | 950 |
| 266 | 20230728 | 144500 | 1007814225 | 3440 | 3440 | 3440 | 3425 | 1561 |
| 267 | 20230728 | 144400 | 1002463255 | 3445 | 3445 | 3445 | 3440 | 2703 |
| 268 | 20230728 | 144300 | 993164420 | 3445 | 3440 | 3445 | 3430 | 747 |
| 269 | 20230728 | 144200 | 990598500 | 3440 | 3440 | 3440 | 3440 | 2 |
| 270 | 20230728 | 144100 | 990591620 | 3440 | 3440 | 3440 | 3440 | 22 |
| 271 | 20230728 | 144000 | 990515940 | 3445 | 3435 | 3445 | 3435 | 300 |
| 272 | 20230728 | 143900 | 989485310 | 3435 | 3430 | 3435 | 3430 | 2 |
| 273 | 20230728 | 143800 | 989478445 | 3435 | 3440 | 3445 | 3435 | 866 |
| 274 | 20230728 | 143700 | 986503705 | 3445 | 3445 | 3445 | 3445 | 2 |
| 275 | 20230728 | 143600 | 986496815 | 3435 | 3445 | 3445 | 3435 | 741 |
| 276 | 20230728 | 143500 | 983946355 | 3450 | 3450 | 3450 | 3450 | 5 |
| 277 | 20230728 | 143400 | 983929105 | 3450 | 3445 | 3450 | 3445 | 6 |
| 278 | 20230728 | 143300 | 983908430 | 3445 | 3450 | 3450 | 3445 | 175 |
| 279 | 20230728 | 143200 | 983305255 | 3450 | 3445 | 3450 | 3445 | 501 |
| 280 | 20230728 | 143100 | 981578100 | 3445 | 3445 | 3445 | 3445 | 4 |
| 281 | 20230728 | 143000 | 981564320 | 3450 | 3450 | 3450 | 3450 | 6 |
| 282 | 20230728 | 142900 | 981543620 | 3450 | 3450 | 3450 | 3450 | 0 |
| 283 | 20230728 | 142800 | 981543620 | 3450 | 3450 | 3450 | 3450 | 21 |
| 284 | 20230728 | 142700 | 981471170 | 3450 | 3450 | 3450 | 3450 | 21 |
| 285 | 20230728 | 142600 | 981398720 | 3450 | 3450 | 3450 | 3450 | 0 |
| 286 | 20230728 | 142500 | 981398720 | 3450 | 3450 | 3450 | 3450 | 2 |
| 287 | 20230728 | 142400 | 981391820 | 3440 | 3435 | 3440 | 3435 | 6742 |
| 288 | 20230728 | 142300 | 958210385 | 3430 | 3430 | 3435 | 3430 | 341 |
| 289 | 20230728 | 142200 | 957040750 | 3430 | 3435 | 3435 | 3430 | 6 |
| 290 | 20230728 | 142100 | 957020145 | 3435 | 3435 | 3435 | 3435 | 5200 |
| 291 | 20230728 | 142000 | 939158145 | 3435 | 3435 | 3435 | 3435 | 30 |
| 292 | 20230728 | 141900 | 939055095 | 3435 | 3435 | 3435 | 3430 | 670 |
| 293 | 20230728 | 141800 | 936754145 | 3435 | 3435 | 3435 | 3435 | 17 |
| 294 | 20230728 | 141700 | 936695750 | 3435 | 3430 | 3435 | 3430 | 501 |
| 295 | 20230728 | 141600 | 934977315 | 3435 | 3435 | 3435 | 3435 | 1 |
| 296 | 20230728 | 141500 | 934973880 | 3435 | 3435 | 3435 | 3435 | 0 |
| 297 | 20230728 | 141400 | 934973880 | 3435 | 3435 | 3435 | 3435 | 10 |
| 298 | 20230728 | 141300 | 934939530 | 3435 | 3435 | 3435 | 3435 | 25 |
| 299 | 20230728 | 141200 | 934853655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 300 | 20230728 | 141100 | 934853655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 301 | 20230728 | 141000 | 934853655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 302 | 20230728 | 140900 | 934853655 | 3435 | 3435 | 3435 | 3435 | 20 |
| 303 | 20230728 | 140800 | 934784955 | 3435 | 3435 | 3435 | 3435 | 72 |
| 304 | 20230728 | 140700 | 934537635 | 3435 | 3435 | 3435 | 3435 | 11 |
| 305 | 20230728 | 140600 | 934499850 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 306 | 20230728 | 140500 | 931069850 | 3435 | 3440 | 3440 | 3435 | 11 |
| 307 | 20230728 | 140400 | 931032060 | 3420 | 3430 | 3435 | 3420 | 4857 |
| 308 | 20230728 | 140300 | 914396880 | 3440 | 3435 | 3440 | 3435 | 217 |
| 309 | 20230728 | 140200 | 913651390 | 3440 | 3440 | 3440 | 3440 | 614 |
| 310 | 20230728 | 140100 | 911539230 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20230728 | 140000 | 911539230 | 3440 | 3440 | 3440 | 3440 | 11 |
| 312 | 20230728 | 135900 | 911501390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 313 | 20230728 | 135800 | 911501390 | 3440 | 3440 | 3440 | 3440 | 1 |
| 314 | 20230728 | 135700 | 911497950 | 3435 | 3435 | 3435 | 3435 | 614 |
| 315 | 20230728 | 135600 | 909388860 | 3440 | 3440 | 3440 | 3440 | 0 |
| 316 | 20230728 | 135500 | 909388860 | 3440 | 3440 | 3440 | 3440 | 1 |
| 317 | 20230728 | 135400 | 909385420 | 3435 | 3440 | 3440 | 3435 | 207 |
| 318 | 20230728 | 135300 | 908674290 | 3440 | 3440 | 3440 | 3440 | 2000 |
| 319 | 20230728 | 135200 | 901794290 | 3440 | 3440 | 3440 | 3440 | 2 |
| 320 | 20230728 | 135100 | 901787410 | 3440 | 3440 | 3440 | 3440 | 0 |
| 321 | 20230728 | 135000 | 901787410 | 3440 | 3440 | 3440 | 3440 | 0 |
| 322 | 20230728 | 134900 | 901787410 | 3440 | 3440 | 3440 | 3440 | 0 |
| 323 | 20230728 | 134800 | 901787410 | 3440 | 3440 | 3440 | 3440 | 1 |
| 324 | 20230728 | 134700 | 901783970 | 3430 | 3430 | 3430 | 3430 | 475 |
| 325 | 20230728 | 134600 | 900154720 | 3430 | 3440 | 3440 | 3430 | 105 |
| 326 | 20230728 | 134500 | 899794520 | 3440 | 3435 | 3440 | 3435 | 852 |
| 327 | 20230728 | 134400 | 896867740 | 3440 | 3440 | 3440 | 3440 | 105 |
| 328 | 20230728 | 134300 | 896506540 | 3450 | 3450 | 3450 | 3450 | 0 |
| 329 | 20230728 | 134200 | 896506540 | 3450 | 3450 | 3450 | 3450 | 0 |
| 330 | 20230728 | 134100 | 896506540 | 3450 | 3450 | 3450 | 3450 | 0 |
| 331 | 20230728 | 134000 | 896506540 | 3450 | 3450 | 3450 | 3445 | 121 |
| 332 | 20230728 | 133900 | 896089590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 333 | 20230728 | 133800 | 896089590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 334 | 20230728 | 133700 | 896089590 | 3450 | 3445 | 3450 | 3445 | 1001 |
| 335 | 20230728 | 133600 | 892641140 | 3440 | 3440 | 3440 | 3440 | 321 |
| 336 | 20230728 | 133500 | 891536900 | 3445 | 3450 | 3450 | 3445 | 103 |
| 337 | 20230728 | 133400 | 891182060 | 3440 | 3435 | 3440 | 3430 | 5027 |
| 338 | 20230728 | 133300 | 873937095 | 3440 | 3440 | 3440 | 3440 | 0 |
| 339 | 20230728 | 133200 | 873937095 | 3440 | 3440 | 3440 | 3440 | 217 |
| 340 | 20230728 | 133100 | 873190615 | 3440 | 3445 | 3445 | 3440 | 161 |
| 341 | 20230728 | 133000 | 872636770 | 3440 | 3445 | 3445 | 3440 | 1434 |
| 342 | 20230728 | 132900 | 867702330 | 3460 | 3445 | 3460 | 3445 | 131 |
| 343 | 20230728 | 132800 | 867250570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 344 | 20230728 | 132700 | 867250570 | 3465 | 3450 | 3465 | 3450 | 47 |
| 345 | 20230728 | 132600 | 867088140 | 3455 | 3455 | 3455 | 3455 | 0 |
| 346 | 20230728 | 132500 | 867088140 | 3455 | 3455 | 3455 | 3455 | 10 |
| 347 | 20230728 | 132400 | 867053590 | 3460 | 3460 | 3460 | 3450 | 45 |
| 348 | 20230728 | 132300 | 866898270 | 3460 | 3460 | 3460 | 3460 | 2 |
| 349 | 20230728 | 132200 | 866891350 | 3450 | 3450 | 3450 | 3450 | 0 |
| 350 | 20230728 | 132100 | 866891350 | 3450 | 3460 | 3460 | 3450 | 270 |
| 351 | 20230728 | 132000 | 865959755 | 3455 | 3465 | 3465 | 3455 | 302 |
| 352 | 20230728 | 131900 | 864916220 | 3470 | 3470 | 3470 | 3470 | 300 |
| 353 | 20230728 | 131800 | 863875220 | 3470 | 3455 | 3470 | 3455 | 2852 |
| 354 | 20230728 | 131700 | 854021545 | 3455 | 3455 | 3455 | 3455 | 0 |
| 355 | 20230728 | 131600 | 854021545 | 3455 | 3450 | 3455 | 3450 | 958 |
| 356 | 20230728 | 131500 | 850716290 | 3450 | 3445 | 3450 | 3445 | 147 |
| 357 | 20230728 | 131400 | 850209710 | 3445 | 3435 | 3445 | 3435 | 162 |
| 358 | 20230728 | 131300 | 849653230 | 3440 | 3435 | 3445 | 3435 | 464 |
| 359 | 20230728 | 131200 | 848059200 | 3435 | 3435 | 3435 | 3435 | 154 |
| 360 | 20230728 | 131100 | 847530210 | 3435 | 3445 | 3445 | 3435 | 7148 |
| 361 | 20230728 | 131000 | 822933680 | 3445 | 3445 | 3445 | 3445 | 104 |
| 362 | 20230728 | 130900 | 822575400 | 3445 | 3445 | 3445 | 3445 | 1015 |
| 363 | 20230728 | 130800 | 819078725 | 3445 | 3440 | 3445 | 3440 | 590 |
| 364 | 20230728 | 130700 | 817046265 | 3440 | 3440 | 3445 | 3440 | 213 |
| 365 | 20230728 | 130600 | 816313540 | 3445 | 3445 | 3445 | 3445 | 21 |
| 366 | 20230728 | 130500 | 816241195 | 3450 | 3430 | 3450 | 3430 | 1343 |
| 367 | 20230728 | 130400 | 811622495 | 3440 | 3435 | 3440 | 3435 | 1621 |
| 368 | 20230728 | 130300 | 806052900 | 3435 | 3435 | 3435 | 3435 | 3 |
| 369 | 20230728 | 130200 | 806042595 | 3435 | 3435 | 3435 | 3435 | 1 |
| 370 | 20230728 | 130100 | 806039160 | 3410 | 3440 | 3440 | 3410 | 2674 |
| 371 | 20230728 | 130000 | 796896270 | 3435 | 3440 | 3440 | 3430 | 840 |
| 372 | 20230728 | 125900 | 794013545 | 3440 | 3435 | 3440 | 3435 | 2434 |
| 373 | 20230728 | 125800 | 785652705 | 3440 | 3440 | 3440 | 3440 | 800 |
| 374 | 20230728 | 125700 | 782900705 | 3440 | 3440 | 3440 | 3440 | 0 |
| 375 | 20230728 | 125600 | 782900705 | 3440 | 3440 | 3440 | 3435 | 35 |
| 376 | 20230728 | 125500 | 782780310 | 3440 | 3430 | 3440 | 3430 | 359 |
| 377 | 20230728 | 125400 | 781547475 | 3435 | 3435 | 3435 | 3430 | 3 |
| 378 | 20230728 | 125300 | 781537175 | 3430 | 3430 | 3435 | 3425 | 302 |
| 379 | 20230728 | 125200 | 780501315 | 3430 | 3430 | 3435 | 3430 | 117 |
| 380 | 20230728 | 125100 | 780099995 | 3435 | 3435 | 3435 | 3435 | 4 |
| 381 | 20230728 | 125000 | 780086255 | 3425 | 3435 | 3440 | 3425 | 602 |
| 382 | 20230728 | 124900 | 778018805 | 3435 | 3435 | 3435 | 3435 | 1996 |
| 383 | 20230728 | 124800 | 771162545 | 3430 | 3430 | 3430 | 3430 | 137 |
| 384 | 20230728 | 124700 | 770692635 | 3435 | 3435 | 3435 | 3425 | 7696 |
| 385 | 20230728 | 124600 | 744276875 | 3435 | 3435 | 3435 | 3435 | 1998 |
| 386 | 20230728 | 124500 | 737413745 | 3440 | 3420 | 3440 | 3420 | 579 |
| 387 | 20230728 | 124400 | 735433545 | 3420 | 3420 | 3420 | 3420 | 0 |
| 388 | 20230728 | 124300 | 735433545 | 3420 | 3410 | 3420 | 3410 | 686 |
| 389 | 20230728 | 124200 | 733094265 | 3410 | 3410 | 3415 | 3400 | 2250 |
| 390 | 20230728 | 124100 | 725439035 | 3425 | 3410 | 3425 | 3410 | 2006 |
| 391 | 20230728 | 124000 | 718593540 | 3415 | 3410 | 3425 | 3410 | 116 |
| 392 | 20230728 | 123900 | 718197605 | 3400 | 3410 | 3430 | 3400 | 11865 |
| 393 | 20230728 | 123800 | 677828960 | 3415 | 3425 | 3425 | 3415 | 2490 |
| 394 | 20230728 | 123700 | 669315915 | 3435 | 3435 | 3435 | 3425 | 5635 |
| 395 | 20230728 | 123600 | 649995465 | 3435 | 3425 | 3435 | 3425 | 1207 |
| 396 | 20230728 | 123500 | 645855490 | 3425 | 3435 | 3445 | 3425 | 3737 |
| 397 | 20230728 | 123400 | 633035010 | 3435 | 3450 | 3450 | 3435 | 3180 |
| 398 | 20230728 | 123300 | 622106050 | 3455 | 3455 | 3455 | 3455 | 82 |
| 399 | 20230728 | 123200 | 621822740 | 3455 | 3455 | 3455 | 3455 | 210 |
| 400 | 20230728 | 123100 | 621097190 | 3455 | 3455 | 3455 | 3455 | 32 |
| 401 | 20230728 | 123000 | 620986630 | 3455 | 3445 | 3455 | 3445 | 3 |
| 402 | 20230728 | 122900 | 620976275 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 403 | 20230728 | 122800 | 617521275 | 3455 | 3455 | 3455 | 3455 | 1030 |
| 404 | 20230728 | 122700 | 613962625 | 3455 | 3455 | 3455 | 3455 | 1 |
| 405 | 20230728 | 122600 | 613959170 | 3440 | 3445 | 3455 | 3440 | 1204 |
| 406 | 20230728 | 122500 | 609812540 | 3445 | 3445 | 3455 | 3440 | 1036 |
| 407 | 20230728 | 122400 | 606248470 | 3455 | 3455 | 3455 | 3455 | 1 |
| 408 | 20230728 | 122300 | 606245015 | 3440 | 3455 | 3455 | 3440 | 1339 |
| 409 | 20230728 | 122200 | 601631225 | 3455 | 3455 | 3455 | 3450 | 285 |
| 410 | 20230728 | 122100 | 600646555 | 3455 | 3440 | 3455 | 3435 | 403 |
| 411 | 20230728 | 122000 | 599259210 | 3445 | 3450 | 3455 | 3435 | 5604 |
| 412 | 20230728 | 121900 | 579969120 | 3450 | 3455 | 3455 | 3450 | 4 |
| 413 | 20230728 | 121800 | 579955310 | 3450 | 3460 | 3475 | 3450 | 10653 |
| 414 | 20230728 | 121700 | 543180740 | 3455 | 3465 | 3475 | 3455 | 848 |
| 415 | 20230728 | 121600 | 540249845 | 3475 | 3475 | 3475 | 3475 | 7 |
| 416 | 20230728 | 121500 | 540225520 | 3475 | 3470 | 3475 | 3455 | 1629 |
| 417 | 20230728 | 121400 | 534584790 | 3470 | 3460 | 3475 | 3455 | 2162 |
| 418 | 20230728 | 121300 | 527102135 | 3460 | 3455 | 3460 | 3455 | 114 |
| 419 | 20230728 | 121200 | 526707765 | 3455 | 3455 | 3475 | 3455 | 1886 |
| 420 | 20230728 | 121100 | 520191115 | 3455 | 3475 | 3475 | 3455 | 336 |
| 421 | 20230728 | 121000 | 519029095 | 3475 | 3475 | 3475 | 3475 | 1 |
| 422 | 20230728 | 120900 | 519025620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 423 | 20230728 | 120800 | 519025620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 424 | 20230728 | 120700 | 519025620 | 3480 | 3480 | 3480 | 3480 | 0 |
| 425 | 20230728 | 120600 | 519025620 | 3480 | 3470 | 3480 | 3455 | 6391 |
| 426 | 20230728 | 120500 | 496856840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 427 | 20230728 | 120400 | 496856840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 428 | 20230728 | 120300 | 496856840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 429 | 20230728 | 120200 | 496856840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 430 | 20230728 | 120100 | 496856840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 431 | 20230728 | 120000 | 496856840 | 3485 | 3470 | 3485 | 3465 | 764 |
| 432 | 20230728 | 115900 | 494201825 | 3485 | 3485 | 3485 | 3485 | 1 |
| 433 | 20230728 | 115800 | 494198340 | 3485 | 3485 | 3485 | 3485 | 11 |
| 434 | 20230728 | 115700 | 494160005 | 3470 | 3475 | 3475 | 3470 | 8 |
| 435 | 20230728 | 115600 | 494132235 | 3470 | 3475 | 3475 | 3470 | 390 |
| 436 | 20230728 | 115500 | 492777980 | 3485 | 3475 | 3485 | 3475 | 2 |
| 437 | 20230728 | 115400 | 492771020 | 3485 | 3485 | 3485 | 3485 | 103 |
| 438 | 20230728 | 115300 | 492412065 | 3485 | 3475 | 3485 | 3475 | 202 |
| 439 | 20230728 | 115200 | 491710105 | 3475 | 3475 | 3475 | 3475 | 391 |
| 440 | 20230728 | 115100 | 490351380 | 3475 | 3470 | 3475 | 3470 | 2 |
| 441 | 20230728 | 115000 | 490344435 | 3475 | 3475 | 3475 | 3475 | 2 |
| 442 | 20230728 | 114900 | 490337485 | 3450 | 3465 | 3465 | 3450 | 2248 |
| 443 | 20230728 | 114800 | 482577705 | 3480 | 3475 | 3480 | 3450 | 10001 |
| 444 | 20230728 | 114700 | 447985930 | 3485 | 3485 | 3485 | 3485 | 1 |
| 445 | 20230728 | 114600 | 447982445 | 3465 | 3490 | 3495 | 3460 | 16205 |
| 446 | 20230728 | 114500 | 391735540 | 3500 | 3500 | 3500 | 3500 | 1 |
| 447 | 20230728 | 114400 | 391732040 | 3485 | 3500 | 3500 | 3485 | 904 |
| 448 | 20230728 | 114300 | 388581535 | 3500 | 3500 | 3500 | 3500 | 58 |
| 449 | 20230728 | 114200 | 388378535 | 3500 | 3490 | 3500 | 3485 | 201 |
| 450 | 20230728 | 114100 | 387678025 | 3500 | 3495 | 3500 | 3485 | 154 |
| 451 | 20230728 | 114000 | 387141290 | 3500 | 3500 | 3500 | 3500 | 2 |
| 452 | 20230728 | 113900 | 387134290 | 3500 | 3500 | 3500 | 3500 | 1 |
| 453 | 20230728 | 113800 | 387130790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 454 | 20230728 | 113700 | 387130790 | 3480 | 3505 | 3505 | 3480 | 5001 |
| 455 | 20230728 | 113600 | 369700495 | 3505 | 3500 | 3505 | 3500 | 15 |
| 456 | 20230728 | 113500 | 369647950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 457 | 20230728 | 113400 | 369647950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 458 | 20230728 | 113300 | 369647950 | 3505 | 3505 | 3505 | 3505 | 0 |
| 459 | 20230728 | 113200 | 369647950 | 3505 | 3500 | 3505 | 3500 | 201 |
| 460 | 20230728 | 113100 | 368944445 | 3500 | 3500 | 3500 | 3500 | 268 |
| 461 | 20230728 | 113000 | 368006445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 462 | 20230728 | 112900 | 368006445 | 3500 | 3500 | 3500 | 3500 | 1431 |
| 463 | 20230728 | 112800 | 362997945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 464 | 20230728 | 112700 | 362997945 | 3500 | 3500 | 3500 | 3500 | 200 |
| 465 | 20230728 | 112600 | 362297945 | 3500 | 3500 | 3500 | 3500 | 0 |
| 466 | 20230728 | 112500 | 362297945 | 3500 | 3490 | 3500 | 3485 | 146 |
| 467 | 20230728 | 112400 | 361788430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 468 | 20230728 | 112300 | 361788430 | 3500 | 3500 | 3500 | 3500 | 1 |
| 469 | 20230728 | 112200 | 361784930 | 3485 | 3490 | 3490 | 3485 | 1005 |
| 470 | 20230728 | 112100 | 358282490 | 3500 | 3490 | 3500 | 3485 | 236 |
| 471 | 20230728 | 112000 | 357459845 | 3500 | 3500 | 3500 | 3500 | 2 |
| 472 | 20230728 | 111900 | 357452845 | 3500 | 3500 | 3500 | 3500 | 1 |
| 473 | 20230728 | 111800 | 357449345 | 3500 | 3495 | 3500 | 3485 | 789 |
| 474 | 20230728 | 111700 | 354693580 | 3485 | 3485 | 3495 | 3485 | 1418 |
| 475 | 20230728 | 111600 | 349747775 | 3490 | 3500 | 3500 | 3480 | 2098 |
| 476 | 20230728 | 111500 | 342444920 | 3480 | 3505 | 3505 | 3480 | 4668 |
| 477 | 20230728 | 111400 | 326191990 | 3485 | 3500 | 3500 | 3485 | 1727 |
| 478 | 20230728 | 111300 | 320169435 | 3515 | 3495 | 3515 | 3485 | 2378 |
| 479 | 20230728 | 111200 | 311873595 | 3515 | 3515 | 3515 | 3495 | 8 |
| 480 | 20230728 | 111100 | 311845555 | 3495 | 3495 | 3515 | 3485 | 2343 |
| 481 | 20230728 | 111000 | 303674100 | 3515 | 3515 | 3515 | 3490 | 1051 |
| 482 | 20230728 | 110900 | 300005250 | 3490 | 3500 | 3515 | 3490 | 2363 |
| 483 | 20230728 | 110800 | 291755610 | 3500 | 3505 | 3515 | 3495 | 883 |
| 484 | 20230728 | 110700 | 288665150 | 3515 | 3515 | 3515 | 3515 | 1 |
| 485 | 20230728 | 110600 | 288661635 | 3500 | 3500 | 3500 | 3500 | 1 |
| 486 | 20230728 | 110500 | 288658135 | 3505 | 3495 | 3505 | 3495 | 3 |
| 487 | 20230728 | 110400 | 288647640 | 3495 | 3495 | 3500 | 3495 | 303 |
| 488 | 20230728 | 110300 | 287588650 | 3495 | 3495 | 3495 | 3495 | 1 |
| 489 | 20230728 | 110200 | 287585155 | 3495 | 3495 | 3495 | 3495 | 2 |
| 490 | 20230728 | 110100 | 287578165 | 3515 | 3515 | 3515 | 3515 | 1 |
| 491 | 20230728 | 110000 | 287574650 | 3490 | 3490 | 3490 | 3490 | 0 |
| 492 | 20230728 | 105900 | 287574650 | 3490 | 3515 | 3515 | 3490 | 470 |
| 493 | 20230728 | 105800 | 285931825 | 3505 | 3505 | 3505 | 3505 | 1 |
| 494 | 20230728 | 105700 | 285928320 | 3505 | 3505 | 3515 | 3505 | 14 |
| 495 | 20230728 | 105600 | 285879130 | 3505 | 3500 | 3505 | 3500 | 2 |
| 496 | 20230728 | 105500 | 285872125 | 3505 | 3505 | 3505 | 3505 | 10 |
| 497 | 20230728 | 105400 | 285837075 | 3505 | 3505 | 3505 | 3505 | 1 |
| 498 | 20230728 | 105300 | 285833570 | 3515 | 3515 | 3515 | 3515 | 76 |
| 499 | 20230728 | 105200 | 285566430 | 3515 | 3510 | 3515 | 3510 | 31 |
| 500 | 20230728 | 105100 | 285457615 | 3515 | 3515 | 3515 | 3515 | 22 |
| 501 | 20230728 | 105000 | 285380285 | 3510 | 3495 | 3510 | 3490 | 4633 |
| 502 | 20230728 | 104900 | 269210325 | 3495 | 3510 | 3510 | 3495 | 3822 |
| 503 | 20230728 | 104800 | 255838410 | 3510 | 3510 | 3510 | 3510 | 41 |
| 504 | 20230728 | 104700 | 255694500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 505 | 20230728 | 104600 | 255694500 | 3515 | 3515 | 3515 | 3515 | 1 |
| 506 | 20230728 | 104500 | 255690985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 507 | 20230728 | 104400 | 255690985 | 3515 | 3515 | 3515 | 3515 | 0 |
| 508 | 20230728 | 104300 | 255690985 | 3515 | 3515 | 3515 | 3515 | 100 |
| 509 | 20230728 | 104200 | 255339485 | 3515 | 3515 | 3515 | 3515 | 416 |
| 510 | 20230728 | 104100 | 253877245 | 3520 | 3520 | 3520 | 3520 | 40 |
| 511 | 20230728 | 104000 | 253736445 | 3520 | 3520 | 3520 | 3520 | 51 |
| 512 | 20230728 | 103900 | 253556925 | 3520 | 3520 | 3520 | 3520 | 1 |
| 513 | 20230728 | 103800 | 253553405 | 3520 | 3520 | 3520 | 3520 | 18 |
| 514 | 20230728 | 103700 | 253490045 | 3520 | 3520 | 3520 | 3520 | 0 |
| 515 | 20230728 | 103600 | 253490045 | 3520 | 3520 | 3520 | 3520 | 1 |
| 516 | 20230728 | 103500 | 253486525 | 3495 | 3515 | 3515 | 3495 | 1320 |
| 517 | 20230728 | 103400 | 248865360 | 3520 | 3520 | 3520 | 3520 | 0 |
| 518 | 20230728 | 103300 | 248865360 | 3520 | 3520 | 3520 | 3520 | 1 |
| 519 | 20230728 | 103200 | 248861840 | 3520 | 3520 | 3520 | 3520 | 1 |
| 520 | 20230728 | 103100 | 248858320 | 3520 | 3520 | 3520 | 3520 | 1 |
| 521 | 20230728 | 103000 | 248854800 | 3505 | 3505 | 3505 | 3505 | 0 |
| 522 | 20230728 | 102900 | 248854800 | 3505 | 3505 | 3505 | 3505 | 0 |
| 523 | 20230728 | 102800 | 248854800 | 3505 | 3520 | 3520 | 3505 | 520 |
| 524 | 20230728 | 102700 | 247031900 | 3510 | 3510 | 3510 | 3510 | 455 |
| 525 | 20230728 | 102600 | 245434850 | 3510 | 3520 | 3520 | 3510 | 46 |
| 526 | 20230728 | 102500 | 245273380 | 3520 | 3520 | 3520 | 3520 | 20 |
| 527 | 20230728 | 102400 | 245202980 | 3520 | 3520 | 3520 | 3520 | 28 |
| 528 | 20230728 | 102300 | 245104420 | 3520 | 3520 | 3520 | 3520 | 4 |
| 529 | 20230728 | 102200 | 245090340 | 3520 | 3520 | 3520 | 3520 | 5 |
| 530 | 20230728 | 102100 | 245072740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 531 | 20230728 | 102000 | 245072740 | 3520 | 3510 | 3520 | 3510 | 216 |
| 532 | 20230728 | 101900 | 244313450 | 3500 | 3505 | 3505 | 3500 | 284 |
| 533 | 20230728 | 101800 | 243319405 | 3510 | 3520 | 3520 | 3510 | 7 |
| 534 | 20230728 | 101700 | 243294800 | 3520 | 3515 | 3520 | 3490 | 4406 |
| 535 | 20230728 | 101600 | 227877245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 536 | 20230728 | 101500 | 227877245 | 3520 | 3515 | 3520 | 3500 | 577 |
| 537 | 20230728 | 101400 | 225857040 | 3515 | 3515 | 3515 | 3515 | 85 |
| 538 | 20230728 | 101300 | 225558265 | 3520 | 3520 | 3520 | 3520 | 137 |
| 539 | 20230728 | 101200 | 225076025 | 3520 | 3520 | 3520 | 3520 | 3 |
| 540 | 20230728 | 101100 | 225065465 | 3520 | 3520 | 3520 | 3520 | 0 |
| 541 | 20230728 | 101000 | 225065465 | 3520 | 3510 | 3520 | 3505 | 152 |
| 542 | 20230728 | 100900 | 224532170 | 3520 | 3520 | 3520 | 3520 | 23 |
| 543 | 20230728 | 100800 | 224451210 | 3520 | 3525 | 3525 | 3520 | 11 |
| 544 | 20230728 | 100700 | 224412480 | 3495 | 3525 | 3525 | 3495 | 240 |
| 545 | 20230728 | 100600 | 223571510 | 3525 | 3525 | 3525 | 3525 | 101 |
| 546 | 20230728 | 100500 | 223215485 | 3525 | 3520 | 3525 | 3520 | 3 |
| 547 | 20230728 | 100400 | 223204920 | 3525 | 3525 | 3525 | 3525 | 0 |
| 548 | 20230728 | 100300 | 223204920 | 3525 | 3515 | 3525 | 3485 | 5570 |
| 549 | 20230728 | 100200 | 203743640 | 3525 | 3525 | 3525 | 3525 | 23 |
| 550 | 20230728 | 100100 | 203662565 | 3515 | 3515 | 3515 | 3515 | 500 |
| 551 | 20230728 | 100000 | 201905065 | 3525 | 3525 | 3525 | 3525 | 0 |
| 552 | 20230728 | 095900 | 201905065 | 3525 | 3525 | 3525 | 3525 | 1 |
| 553 | 20230728 | 095800 | 201901540 | 3525 | 3525 | 3525 | 3525 | 0 |
| 554 | 20230728 | 095700 | 201901540 | 3525 | 3520 | 3525 | 3520 | 64 |
| 555 | 20230728 | 095600 | 201675975 | 3525 | 3520 | 3525 | 3520 | 102 |
| 556 | 20230728 | 095500 | 201316930 | 3520 | 3525 | 3525 | 3515 | 3 |
| 557 | 20230728 | 095400 | 201306370 | 3530 | 3520 | 3530 | 3520 | 7 |
| 558 | 20230728 | 095300 | 201281720 | 3520 | 3520 | 3520 | 3520 | 257 |
| 559 | 20230728 | 095200 | 200377080 | 3500 | 3520 | 3520 | 3500 | 4001 |
| 560 | 20230728 | 095100 | 186368865 | 3505 | 3505 | 3505 | 3505 | 0 |
| 561 | 20230728 | 095000 | 186368865 | 3505 | 3510 | 3510 | 3505 | 695 |
| 562 | 20230728 | 094900 | 183932190 | 3520 | 3520 | 3520 | 3520 | 103 |
| 563 | 20230728 | 094800 | 183569630 | 3520 | 3520 | 3520 | 3520 | 1 |
| 564 | 20230728 | 094700 | 183566110 | 3520 | 3520 | 3520 | 3520 | 0 |
| 565 | 20230728 | 094600 | 183566110 | 3520 | 3510 | 3520 | 3505 | 101 |
| 566 | 20230728 | 094500 | 183212065 | 3520 | 3510 | 3520 | 3510 | 69 |
| 567 | 20230728 | 094400 | 182969425 | 3510 | 3510 | 3510 | 3510 | 316 |
| 568 | 20230728 | 094300 | 181860265 | 3520 | 3520 | 3520 | 3520 | 1 |
| 569 | 20230728 | 094200 | 181856745 | 3520 | 3520 | 3520 | 3520 | 99 |
| 570 | 20230728 | 094100 | 181508265 | 3520 | 3520 | 3520 | 3500 | 31 |
| 571 | 20230728 | 094000 | 181399345 | 3520 | 3520 | 3520 | 3505 | 1209 |
| 572 | 20230728 | 093900 | 177161710 | 3520 | 3520 | 3520 | 3520 | 34 |
| 573 | 20230728 | 093800 | 177042030 | 3520 | 3510 | 3520 | 3500 | 301 |
| 574 | 20230728 | 093700 | 175988225 | 3510 | 3510 | 3510 | 3510 | 35 |
| 575 | 20230728 | 093600 | 175865375 | 3510 | 3510 | 3510 | 3505 | 43 |
| 576 | 20230728 | 093500 | 175714545 | 3510 | 3510 | 3510 | 3510 | 7 |
| 577 | 20230728 | 093400 | 175689975 | 3505 | 3510 | 3510 | 3505 | 483 |
| 578 | 20230728 | 093300 | 173996860 | 3515 | 3515 | 3515 | 3515 | 0 |
| 579 | 20230728 | 093200 | 173996860 | 3515 | 3515 | 3515 | 3515 | 5 |
| 580 | 20230728 | 093100 | 173979285 | 3515 | 3510 | 3515 | 3510 | 33 |
| 581 | 20230728 | 093000 | 173863305 | 3505 | 3510 | 3515 | 3505 | 930 |
| 582 | 20230728 | 092900 | 170594870 | 3515 | 3515 | 3515 | 3510 | 15 |
| 583 | 20230728 | 092800 | 170542150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 584 | 20230728 | 092700 | 170542150 | 3515 | 3515 | 3515 | 3515 | 1 |
| 585 | 20230728 | 092600 | 170538635 | 3515 | 3515 | 3515 | 3515 | 1 |
| 586 | 20230728 | 092500 | 170535120 | 3515 | 3515 | 3515 | 3500 | 202 |
| 587 | 20230728 | 092400 | 169827220 | 3515 | 3515 | 3515 | 3500 | 756 |
| 588 | 20230728 | 092300 | 167181190 | 3500 | 3505 | 3510 | 3495 | 2123 |
| 589 | 20230728 | 092200 | 159751010 | 3515 | 3505 | 3515 | 3505 | 516 |
| 590 | 20230728 | 092100 | 157942420 | 3500 | 3520 | 3520 | 3500 | 1035 |
| 591 | 20230728 | 092000 | 154307375 | 3520 | 3510 | 3520 | 3510 | 639 |
| 592 | 20230728 | 091900 | 152061475 | 3520 | 3510 | 3520 | 3510 | 132 |
| 593 | 20230728 | 091800 | 151598145 | 3520 | 3510 | 3520 | 3510 | 1003 |
| 594 | 20230728 | 091700 | 148077595 | 3505 | 3500 | 3520 | 3500 | 873 |
| 595 | 20230728 | 091600 | 145018410 | 3505 | 3520 | 3520 | 3505 | 107 |
| 596 | 20230728 | 091500 | 144642825 | 3520 | 3490 | 3520 | 3490 | 1773 |
| 597 | 20230728 | 091400 | 138435430 | 3510 | 3490 | 3510 | 3490 | 1188 |
| 598 | 20230728 | 091300 | 134273105 | 3485 | 3485 | 3505 | 3480 | 4664 |
| 599 | 20230728 | 091200 | 117989290 | 3485 | 3515 | 3515 | 3485 | 3801 |
| 600 | 20230728 | 091100 | 104691190 | 3520 | 3525 | 3525 | 3520 | 2258 |
| 601 | 20230728 | 091000 | 96742810 | 3525 | 3535 | 3545 | 3525 | 726 |
| 602 | 20230728 | 090900 | 94181190 | 3530 | 3550 | 3550 | 3530 | 7696 |
| 603 | 20230728 | 090800 | 66918495 | 3545 | 3560 | 3560 | 3545 | 708 |
| 604 | 20230728 | 090700 | 64405820 | 3560 | 3560 | 3560 | 3560 | 1582 |
| 605 | 20230728 | 090600 | 58773900 | 3550 | 3585 | 3585 | 3550 | 5870 |
| 606 | 20230728 | 090500 | 37933485 | 3560 | 3585 | 3585 | 3560 | 88 |
| 607 | 20230728 | 090400 | 37619955 | 3570 | 3580 | 3585 | 3555 | 2710 |
| 608 | 20230728 | 090300 | 27968725 | 3595 | 3595 | 3595 | 3595 | 201 |
| 609 | 20230728 | 090200 | 27246130 | 3595 | 3560 | 3595 | 3555 | 3303 |
| 610 | 20230728 | 090100 | 15488720 | 3560 | 3570 | 3570 | 3560 | 1938 |
| 611 | 20230728 | 090000 | 8574500 | 3555 | 3555 | 3570 | 3555 | 2193 |