30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 3 | 20230728 | 191200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230728 | 191100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230728 | 191000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230728 | 190900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230728 | 190800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230728 | 190700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230728 | 190600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230728 | 190500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230728 | 190400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230728 | 190300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230728 | 190200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230728 | 190100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230728 | 190000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230728 | 185900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230728 | 185800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230728 | 185700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230728 | 185600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230728 | 185500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230728 | 185400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230728 | 185300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230728 | 185200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230728 | 185100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230728 | 185000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230728 | 184900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230728 | 184800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230728 | 184700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230728 | 184600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230728 | 184500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230728 | 184400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230728 | 184300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 33 | 20230728 | 184200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230728 | 184100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230728 | 184000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230728 | 183900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230728 | 183800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230728 | 183700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230728 | 183600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230728 | 183500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230728 | 183400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230728 | 183300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230728 | 183200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230728 | 183100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230728 | 183000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230728 | 182900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230728 | 182800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230728 | 182700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230728 | 182600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230728 | 182500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230728 | 182400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230728 | 182300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230728 | 182200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230728 | 182100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230728 | 182000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230728 | 181900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230728 | 181800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230728 | 181700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230728 | 181600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230728 | 181500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230728 | 181400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230728 | 181300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 63 | 20230728 | 181200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230728 | 181100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230728 | 181000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230728 | 180900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230728 | 180800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230728 | 180700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230728 | 180600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230728 | 180500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230728 | 180400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230728 | 180300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230728 | 180200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230728 | 180100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230728 | 180000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230728 | 175900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230728 | 175800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230728 | 175700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230728 | 175600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230728 | 175500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230728 | 175400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230728 | 175300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230728 | 175200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230728 | 175100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230728 | 175000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230728 | 174900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230728 | 174800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230728 | 174700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230728 | 174600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230728 | 174500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230728 | 174400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230728 | 174300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 93 | 20230728 | 174200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230728 | 174100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230728 | 174000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230728 | 173900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230728 | 173800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230728 | 173700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230728 | 173600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230728 | 173500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230728 | 173400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230728 | 173300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230728 | 173200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230728 | 173100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230728 | 173000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230728 | 172900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230728 | 172800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230728 | 172700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230728 | 172600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230728 | 172500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230728 | 172400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230728 | 172300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230728 | 172200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230728 | 172100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230728 | 172000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230728 | 171900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230728 | 171800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230728 | 171700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230728 | 171600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230728 | 171500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230728 | 171400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230728 | 171300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 123 | 20230728 | 171200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230728 | 171100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230728 | 171000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230728 | 170900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230728 | 170800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230728 | 170700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230728 | 170600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230728 | 170500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230728 | 170400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230728 | 170300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230728 | 170200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230728 | 170100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230728 | 170000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230728 | 165900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230728 | 165800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230728 | 165700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230728 | 165600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230728 | 165500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230728 | 165400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230728 | 165300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230728 | 165200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230728 | 165100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230728 | 165000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230728 | 164900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230728 | 164800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230728 | 164700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230728 | 164600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230728 | 164500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230728 | 164400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230728 | 164300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 153 | 20230728 | 164200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230728 | 164100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230728 | 164000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230728 | 163900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230728 | 163800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230728 | 163700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230728 | 163600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230728 | 163500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230728 | 163400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230728 | 163300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230728 | 163200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230728 | 163100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230728 | 163000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230728 | 162900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230728 | 162800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230728 | 162700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230728 | 162600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230728 | 162500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230728 | 162400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230728 | 162300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230728 | 162200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230728 | 162100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230728 | 162000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230728 | 161900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230728 | 161800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230728 | 161700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230728 | 161600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230728 | 161500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230728 | 161400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230728 | 161300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 183 | 20230728 | 161200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230728 | 161100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230728 | 161000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230728 | 160900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230728 | 160800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230728 | 160700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230728 | 160600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230728 | 160500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230728 | 160400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230728 | 160300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230728 | 160200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230728 | 160100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230728 | 160000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230728 | 155900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230728 | 155800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230728 | 155700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230728 | 155600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230728 | 155500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230728 | 155400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230728 | 155300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230728 | 155200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230728 | 155100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230728 | 155000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230728 | 154900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230728 | 154800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230728 | 154700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230728 | 154600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230728 | 154500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230728 | 154400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230728 | 154300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 213 | 20230728 | 154200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230728 | 154100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230728 | 154000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230728 | 153900 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230728 | 153800 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230728 | 153700 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230728 | 153600 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230728 | 153500 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230728 | 153400 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230728 | 153300 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230728 | 153200 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20230728 | 153100 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20230728 | 153000 | 1435762675 | 3505 | 3505 | 3505 | 3505 | 4586 |
| 226 | 20230728 | 152900 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230728 | 152800 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230728 | 152700 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230728 | 152600 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230728 | 152500 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230728 | 152400 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230728 | 152300 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230728 | 152200 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230728 | 152100 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230728 | 152000 | 1419688745 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230728 | 151900 | 1419688745 | 3500 | 3495 | 3500 | 3490 | 1520 |
| 237 | 20230728 | 151800 | 1414373775 | 3490 | 3490 | 3495 | 3485 | 357 |
| 238 | 20230728 | 151700 | 1413127660 | 3490 | 3490 | 3490 | 3490 | 43 |
| 239 | 20230728 | 151600 | 1412977590 | 3490 | 3500 | 3500 | 3490 | 247 |
| 240 | 20230728 | 151500 | 1412115505 | 3490 | 3490 | 3490 | 3485 | 1460 |
| 241 | 20230728 | 151400 | 1407020110 | 3490 | 3490 | 3490 | 3490 | 60 |
| 242 | 20230728 | 151300 | 1406810710 | 3490 | 3500 | 3500 | 3490 | 406 |
| 243 | 20230728 | 151200 | 1405391720 | 3495 | 3500 | 3500 | 3495 | 981 |
| 244 | 20230728 | 151100 | 1401963115 | 3495 | 3510 | 3510 | 3495 | 3664 |
| 245 | 20230728 | 151000 | 1389115600 | 3510 | 3510 | 3510 | 3510 | 357 |
| 246 | 20230728 | 150900 | 1387862530 | 3510 | 3500 | 3510 | 3495 | 4910 |
| 247 | 20230728 | 150800 | 1370676970 | 3500 | 3495 | 3500 | 3495 | 102 |
| 248 | 20230728 | 150700 | 1370320470 | 3500 | 3500 | 3500 | 3500 | 262 |
| 249 | 20230728 | 150600 | 1369403470 | 3500 | 3495 | 3500 | 3495 | 3 |
| 250 | 20230728 | 150500 | 1369392975 | 3500 | 3500 | 3500 | 3500 | 300 |
| 251 | 20230728 | 150400 | 1368342975 | 3500 | 3500 | 3500 | 3500 | 226 |
| 252 | 20230728 | 150300 | 1367551975 | 3500 | 3500 | 3500 | 3500 | 606 |
| 253 | 20230728 | 150200 | 1365430975 | 3495 | 3495 | 3495 | 3495 | 1000 |
| 254 | 20230728 | 150100 | 1361935975 | 3500 | 3495 | 3500 | 3490 | 2658 |
| 255 | 20230728 | 150000 | 1352652535 | 3495 | 3495 | 3495 | 3495 | 853 |
| 256 | 20230728 | 145900 | 1349671300 | 3490 | 3490 | 3490 | 3485 | 2966 |
| 257 | 20230728 | 145800 | 1339332900 | 3490 | 3490 | 3490 | 3490 | 355 |
| 258 | 20230728 | 145700 | 1338093950 | 3490 | 3490 | 3495 | 3490 | 1524 |
| 259 | 20230728 | 145600 | 1332774240 | 3490 | 3485 | 3490 | 3485 | 214 |
| 260 | 20230728 | 145500 | 1332027390 | 3485 | 3485 | 3485 | 3485 | 372 |
| 261 | 20230728 | 145400 | 1330730970 | 3485 | 3485 | 3485 | 3485 | 623 |
| 262 | 20230728 | 145300 | 1328559815 | 3485 | 3490 | 3490 | 3485 | 321 |
| 263 | 20230728 | 145200 | 1327440170 | 3490 | 3485 | 3490 | 3485 | 202 |
| 264 | 20230728 | 145100 | 1326735700 | 3485 | 3485 | 3485 | 3485 | 813 |
| 265 | 20230728 | 145000 | 1323902395 | 3485 | 3485 | 3485 | 3485 | 152 |
| 266 | 20230728 | 144900 | 1323372675 | 3485 | 3480 | 3485 | 3480 | 108 |
| 267 | 20230728 | 144800 | 1322996795 | 3485 | 3485 | 3485 | 3485 | 11 |
| 268 | 20230728 | 144700 | 1322958460 | 3485 | 3480 | 3485 | 3475 | 334 |
| 269 | 20230728 | 144600 | 1321796530 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 270 | 20230728 | 144500 | 1318316530 | 3480 | 3480 | 3480 | 3480 | 50 |
| 271 | 20230728 | 144400 | 1318142530 | 3480 | 3475 | 3480 | 3475 | 2640 |
| 272 | 20230728 | 144300 | 1308957425 | 3480 | 3485 | 3485 | 3475 | 1608 |
| 273 | 20230728 | 144200 | 1303355970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20230728 | 144100 | 1303355970 | 3490 | 3490 | 3490 | 3490 | 193 |
| 275 | 20230728 | 144000 | 1302682400 | 3490 | 3490 | 3490 | 3490 | 343 |
| 276 | 20230728 | 143900 | 1301485330 | 3490 | 3490 | 3490 | 3490 | 88 |
| 277 | 20230728 | 143800 | 1301178210 | 3485 | 3495 | 3495 | 3475 | 5126 |
| 278 | 20230728 | 143700 | 1283354675 | 3485 | 3490 | 3490 | 3485 | 825 |
| 279 | 20230728 | 143600 | 1280475975 | 3490 | 3485 | 3490 | 3485 | 341 |
| 280 | 20230728 | 143500 | 1279287560 | 3485 | 3485 | 3485 | 3485 | 219 |
| 281 | 20230728 | 143400 | 1278524345 | 3490 | 3485 | 3490 | 3485 | 231 |
| 282 | 20230728 | 143300 | 1277719305 | 3480 | 3490 | 3490 | 3480 | 899 |
| 283 | 20230728 | 143200 | 1274588445 | 3490 | 3485 | 3490 | 3485 | 352 |
| 284 | 20230728 | 143100 | 1273360610 | 3485 | 3485 | 3485 | 3485 | 110 |
| 285 | 20230728 | 143000 | 1272977260 | 3490 | 3490 | 3490 | 3485 | 334 |
| 286 | 20230728 | 142900 | 1271812150 | 3490 | 3490 | 3490 | 3490 | 191 |
| 287 | 20230728 | 142800 | 1271145560 | 3490 | 3495 | 3495 | 3480 | 652 |
| 288 | 20230728 | 142700 | 1268868955 | 3495 | 3490 | 3495 | 3485 | 296 |
| 289 | 20230728 | 142600 | 1267835105 | 3485 | 3485 | 3485 | 3485 | 70 |
| 290 | 20230728 | 142500 | 1267591155 | 3485 | 3485 | 3485 | 3485 | 9 |
| 291 | 20230728 | 142400 | 1267559790 | 3480 | 3480 | 3480 | 3480 | 858 |
| 292 | 20230728 | 142300 | 1264573950 | 3480 | 3480 | 3480 | 3480 | 775 |
| 293 | 20230728 | 142200 | 1261876950 | 3485 | 3480 | 3485 | 3480 | 684 |
| 294 | 20230728 | 142100 | 1259495445 | 3480 | 3480 | 3480 | 3480 | 39 |
| 295 | 20230728 | 142000 | 1259359725 | 3475 | 3475 | 3475 | 3475 | 0 |
| 296 | 20230728 | 141900 | 1259359725 | 3475 | 3485 | 3485 | 3475 | 15 |
| 297 | 20230728 | 141800 | 1259307545 | 3480 | 3475 | 3480 | 3475 | 763 |
| 298 | 20230728 | 141700 | 1256652855 | 3480 | 3480 | 3480 | 3480 | 0 |
| 299 | 20230728 | 141600 | 1256652855 | 3480 | 3475 | 3480 | 3470 | 1352 |
| 300 | 20230728 | 141500 | 1251951545 | 3475 | 3480 | 3480 | 3475 | 1894 |
| 301 | 20230728 | 141400 | 1245369890 | 3480 | 3485 | 3485 | 3480 | 2121 |
| 302 | 20230728 | 141300 | 1237988785 | 3485 | 3485 | 3485 | 3485 | 596 |
| 303 | 20230728 | 141200 | 1235911725 | 3485 | 3485 | 3485 | 3485 | 0 |
| 304 | 20230728 | 141100 | 1235911725 | 3485 | 3480 | 3485 | 3480 | 830 |
| 305 | 20230728 | 141000 | 1233022510 | 3485 | 3485 | 3485 | 3485 | 5804 |
| 306 | 20230728 | 140900 | 1212795570 | 3490 | 3495 | 3495 | 3490 | 2012 |
| 307 | 20230728 | 140800 | 1205773585 | 3495 | 3495 | 3495 | 3490 | 3677 |
| 308 | 20230728 | 140700 | 1192926360 | 3495 | 3495 | 3495 | 3490 | 408 |
| 309 | 20230728 | 140600 | 1191500950 | 3495 | 3495 | 3495 | 3495 | 28 |
| 310 | 20230728 | 140500 | 1191403090 | 3495 | 3495 | 3495 | 3495 | 723 |
| 311 | 20230728 | 140400 | 1188876205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20230728 | 140300 | 1188876205 | 3490 | 3490 | 3490 | 3490 | 109 |
| 313 | 20230728 | 140200 | 1188495795 | 3490 | 3490 | 3490 | 3490 | 110 |
| 314 | 20230728 | 140100 | 1188111895 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20230728 | 140000 | 1188111895 | 3495 | 3495 | 3495 | 3495 | 319 |
| 316 | 20230728 | 135900 | 1186996990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 317 | 20230728 | 135800 | 1186996990 | 3495 | 3495 | 3495 | 3495 | 201 |
| 318 | 20230728 | 135700 | 1186294495 | 3495 | 3495 | 3495 | 3495 | 1 |
| 319 | 20230728 | 135600 | 1186291000 | 3490 | 3490 | 3490 | 3490 | 0 |
| 320 | 20230728 | 135500 | 1186291000 | 3490 | 3490 | 3490 | 3490 | 241 |
| 321 | 20230728 | 135400 | 1185449910 | 3490 | 3490 | 3490 | 3490 | 2607 |
| 322 | 20230728 | 135300 | 1176351480 | 3490 | 3490 | 3490 | 3490 | 50 |
| 323 | 20230728 | 135200 | 1176176980 | 3495 | 3495 | 3495 | 3495 | 247 |
| 324 | 20230728 | 135100 | 1175313715 | 3490 | 3490 | 3490 | 3490 | 5 |
| 325 | 20230728 | 135000 | 1175296265 | 3495 | 3495 | 3495 | 3495 | 1 |
| 326 | 20230728 | 134900 | 1175292770 | 3495 | 3490 | 3495 | 3490 | 101 |
| 327 | 20230728 | 134800 | 1174940200 | 3495 | 3495 | 3495 | 3490 | 117 |
| 328 | 20230728 | 134700 | 1174531510 | 3490 | 3495 | 3495 | 3490 | 239 |
| 329 | 20230728 | 134600 | 1173697300 | 3495 | 3495 | 3495 | 3495 | 235 |
| 330 | 20230728 | 134500 | 1172875975 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20230728 | 134400 | 1172875975 | 3495 | 3495 | 3495 | 3495 | 26 |
| 332 | 20230728 | 134300 | 1172785105 | 3495 | 3495 | 3495 | 3495 | 665 |
| 333 | 20230728 | 134200 | 1170460930 | 3495 | 3495 | 3495 | 3495 | 110 |
| 334 | 20230728 | 134100 | 1170076480 | 3505 | 3500 | 3505 | 3500 | 844 |
| 335 | 20230728 | 134000 | 1167121235 | 3495 | 3500 | 3500 | 3495 | 102 |
| 336 | 20230728 | 133900 | 1166764240 | 3500 | 3495 | 3500 | 3495 | 246 |
| 337 | 20230728 | 133800 | 1165903340 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20230728 | 133700 | 1165903340 | 3500 | 3500 | 3500 | 3500 | 553 |
| 339 | 20230728 | 133600 | 1163967840 | 3500 | 3500 | 3500 | 3500 | 284 |
| 340 | 20230728 | 133500 | 1162973840 | 3500 | 3500 | 3500 | 3500 | 30 |
| 341 | 20230728 | 133400 | 1162868840 | 3500 | 3495 | 3500 | 3495 | 525 |
| 342 | 20230728 | 133300 | 1161032840 | 3500 | 3500 | 3500 | 3500 | 158 |
| 343 | 20230728 | 133200 | 1160479840 | 3495 | 3500 | 3500 | 3495 | 203 |
| 344 | 20230728 | 133100 | 1159769345 | 3500 | 3500 | 3500 | 3500 | 2 |
| 345 | 20230728 | 133000 | 1159762345 | 3500 | 3500 | 3500 | 3500 | 379 |
| 346 | 20230728 | 132900 | 1158435845 | 3500 | 3500 | 3500 | 3500 | 25 |
| 347 | 20230728 | 132800 | 1158348345 | 3490 | 3490 | 3490 | 3490 | 257 |
| 348 | 20230728 | 132700 | 1157451415 | 3490 | 3505 | 3505 | 3485 | 452 |
| 349 | 20230728 | 132600 | 1155871530 | 3505 | 3500 | 3505 | 3500 | 927 |
| 350 | 20230728 | 132500 | 1152624895 | 3500 | 3500 | 3505 | 3500 | 2081 |
| 351 | 20230728 | 132400 | 1145335135 | 3500 | 3500 | 3500 | 3500 | 184 |
| 352 | 20230728 | 132300 | 1144691135 | 3495 | 3490 | 3495 | 3490 | 164 |
| 353 | 20230728 | 132200 | 1144117980 | 3505 | 3505 | 3505 | 3505 | 0 |
| 354 | 20230728 | 132100 | 1144117980 | 3505 | 3485 | 3505 | 3485 | 3163 |
| 355 | 20230728 | 132000 | 1133088045 | 3485 | 3485 | 3485 | 3485 | 45 |
| 356 | 20230728 | 131900 | 1132931220 | 3480 | 3480 | 3485 | 3480 | 487 |
| 357 | 20230728 | 131800 | 1131234310 | 3480 | 3480 | 3480 | 3480 | 109 |
| 358 | 20230728 | 131700 | 1130854990 | 3480 | 3485 | 3485 | 3480 | 189 |
| 359 | 20230728 | 131600 | 1130196870 | 3485 | 3480 | 3485 | 3480 | 103 |
| 360 | 20230728 | 131500 | 1129838415 | 3480 | 3480 | 3480 | 3480 | 283 |
| 361 | 20230728 | 131400 | 1128853575 | 3480 | 3485 | 3485 | 3480 | 3408 |
| 362 | 20230728 | 131300 | 1116978210 | 3485 | 3485 | 3485 | 3485 | 0 |
| 363 | 20230728 | 131200 | 1116978210 | 3485 | 3490 | 3490 | 3485 | 131 |
| 364 | 20230728 | 131100 | 1116521670 | 3485 | 3485 | 3485 | 3485 | 140 |
| 365 | 20230728 | 131000 | 1116033770 | 3490 | 3490 | 3490 | 3485 | 5 |
| 366 | 20230728 | 130900 | 1116016335 | 3485 | 3485 | 3485 | 3485 | 274 |
| 367 | 20230728 | 130800 | 1115061445 | 3490 | 3490 | 3490 | 3485 | 931 |
| 368 | 20230728 | 130700 | 1111812505 | 3490 | 3490 | 3490 | 3490 | 6 |
| 369 | 20230728 | 130600 | 1111791565 | 3490 | 3490 | 3490 | 3490 | 7 |
| 370 | 20230728 | 130500 | 1111767135 | 3490 | 3490 | 3490 | 3490 | 302 |
| 371 | 20230728 | 130400 | 1110713155 | 3490 | 3495 | 3495 | 3490 | 1212 |
| 372 | 20230728 | 130300 | 1106483270 | 3490 | 3495 | 3495 | 3490 | 516 |
| 373 | 20230728 | 130200 | 1104680070 | 3495 | 3500 | 3500 | 3495 | 358 |
| 374 | 20230728 | 130100 | 1103427615 | 3495 | 3505 | 3505 | 3495 | 278 |
| 375 | 20230728 | 130000 | 1102455375 | 3505 | 3500 | 3505 | 3500 | 202 |
| 376 | 20230728 | 125900 | 1101747495 | 3500 | 3500 | 3500 | 3500 | 289 |
| 377 | 20230728 | 125800 | 1100735995 | 3500 | 3505 | 3505 | 3500 | 263 |
| 378 | 20230728 | 125700 | 1099814190 | 3500 | 3500 | 3500 | 3500 | 64 |
| 379 | 20230728 | 125600 | 1099590190 | 3500 | 3500 | 3500 | 3500 | 251 |
| 380 | 20230728 | 125500 | 1098711690 | 3500 | 3490 | 3500 | 3490 | 300 |
| 381 | 20230728 | 125400 | 1097662645 | 3490 | 3490 | 3490 | 3490 | 26 |
| 382 | 20230728 | 125300 | 1097571905 | 3490 | 3490 | 3490 | 3490 | 1232 |
| 383 | 20230728 | 125200 | 1093272225 | 3490 | 3490 | 3490 | 3490 | 0 |
| 384 | 20230728 | 125100 | 1093272225 | 3490 | 3490 | 3490 | 3490 | 45 |
| 385 | 20230728 | 125000 | 1093115175 | 3490 | 3490 | 3490 | 3485 | 480 |
| 386 | 20230728 | 124900 | 1091442225 | 3490 | 3490 | 3490 | 3485 | 292 |
| 387 | 20230728 | 124800 | 1090424480 | 3490 | 3490 | 3490 | 3490 | 2 |
| 388 | 20230728 | 124700 | 1090417500 | 3490 | 3490 | 3490 | 3490 | 1 |
| 389 | 20230728 | 124600 | 1090414010 | 3485 | 3490 | 3490 | 3485 | 7 |
| 390 | 20230728 | 124500 | 1090389585 | 3490 | 3500 | 3500 | 3490 | 4003 |
| 391 | 20230728 | 124400 | 1076381155 | 3500 | 3500 | 3500 | 3500 | 245 |
| 392 | 20230728 | 124300 | 1075523655 | 3505 | 3505 | 3505 | 3500 | 100 |
| 393 | 20230728 | 124200 | 1075173405 | 3505 | 3505 | 3505 | 3505 | 51 |
| 394 | 20230728 | 124100 | 1074994650 | 3505 | 3505 | 3505 | 3505 | 564 |
| 395 | 20230728 | 124000 | 1073017830 | 3505 | 3505 | 3505 | 3505 | 163 |
| 396 | 20230728 | 123900 | 1072446515 | 3505 | 3505 | 3505 | 3505 | 392 |
| 397 | 20230728 | 123800 | 1071072555 | 3505 | 3505 | 3505 | 3500 | 7 |
| 398 | 20230728 | 123700 | 1071048025 | 3505 | 3505 | 3505 | 3505 | 54 |
| 399 | 20230728 | 123600 | 1070858755 | 3505 | 3505 | 3505 | 3505 | 422 |
| 400 | 20230728 | 123500 | 1069379645 | 3505 | 3505 | 3505 | 3505 | 249 |
| 401 | 20230728 | 123400 | 1068506900 | 3500 | 3500 | 3500 | 3500 | 102 |
| 402 | 20230728 | 123300 | 1068149900 | 3500 | 3500 | 3500 | 3500 | 892 |
| 403 | 20230728 | 123200 | 1065027900 | 3500 | 3495 | 3500 | 3495 | 246 |
| 404 | 20230728 | 123100 | 1064167300 | 3495 | 3490 | 3500 | 3490 | 11814 |
| 405 | 20230728 | 123000 | 1022917185 | 3490 | 3490 | 3490 | 3490 | 821 |
| 406 | 20230728 | 122900 | 1020051895 | 3485 | 3485 | 3485 | 3485 | 718 |
| 407 | 20230728 | 122800 | 1017549665 | 3480 | 3480 | 3480 | 3480 | 830 |
| 408 | 20230728 | 122700 | 1014661265 | 3485 | 3485 | 3485 | 3485 | 612 |
| 409 | 20230728 | 122600 | 1012528445 | 3485 | 3485 | 3485 | 3485 | 345 |
| 410 | 20230728 | 122500 | 1011326120 | 3485 | 3485 | 3485 | 3485 | 0 |
| 411 | 20230728 | 122400 | 1011326120 | 3485 | 3485 | 3485 | 3485 | 10 |
| 412 | 20230728 | 122300 | 1011291270 | 3485 | 3485 | 3485 | 3485 | 343 |
| 413 | 20230728 | 122200 | 1010095915 | 3480 | 3480 | 3480 | 3480 | 14 |
| 414 | 20230728 | 122100 | 1010047195 | 3480 | 3485 | 3485 | 3480 | 1032 |
| 415 | 20230728 | 122000 | 1006455245 | 3485 | 3485 | 3485 | 3485 | 49 |
| 416 | 20230728 | 121900 | 1006284480 | 3485 | 3485 | 3485 | 3485 | 1637 |
| 417 | 20230728 | 121800 | 1000579535 | 3480 | 3480 | 3480 | 3480 | 2131 |
| 418 | 20230728 | 121700 | 993163655 | 3475 | 3475 | 3475 | 3475 | 560 |
| 419 | 20230728 | 121600 | 991217655 | 3475 | 3475 | 3475 | 3475 | 0 |
| 420 | 20230728 | 121500 | 991217655 | 3475 | 3480 | 3480 | 3475 | 2372 |
| 421 | 20230728 | 121400 | 982973690 | 3480 | 3480 | 3480 | 3480 | 0 |
| 422 | 20230728 | 121300 | 982973690 | 3480 | 3480 | 3480 | 3480 | 439 |
| 423 | 20230728 | 121200 | 981445970 | 3480 | 3480 | 3480 | 3480 | 881 |
| 424 | 20230728 | 121100 | 978380090 | 3485 | 3485 | 3485 | 3485 | 10 |
| 425 | 20230728 | 121000 | 978345240 | 3485 | 3485 | 3485 | 3485 | 18 |
| 426 | 20230728 | 120900 | 978282510 | 3485 | 3485 | 3485 | 3485 | 3 |
| 427 | 20230728 | 120800 | 978272055 | 3480 | 3480 | 3480 | 3480 | 90 |
| 428 | 20230728 | 120700 | 977958855 | 3485 | 3480 | 3485 | 3475 | 292 |
| 429 | 20230728 | 120600 | 976943180 | 3480 | 3480 | 3485 | 3475 | 881 |
| 430 | 20230728 | 120500 | 973877995 | 3480 | 3480 | 3480 | 3480 | 2638 |
| 431 | 20230728 | 120400 | 964697755 | 3480 | 3480 | 3480 | 3480 | 92 |
| 432 | 20230728 | 120300 | 964377595 | 3480 | 3480 | 3480 | 3480 | 2 |
| 433 | 20230728 | 120200 | 964370635 | 3480 | 3475 | 3480 | 3475 | 20 |
| 434 | 20230728 | 120100 | 964301085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 435 | 20230728 | 120000 | 964301085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 436 | 20230728 | 115900 | 964301085 | 3475 | 3480 | 3480 | 3475 | 1437 |
| 437 | 20230728 | 115800 | 959300825 | 3480 | 3480 | 3480 | 3480 | 281 |
| 438 | 20230728 | 115700 | 958322945 | 3480 | 3480 | 3480 | 3480 | 555 |
| 439 | 20230728 | 115600 | 956391545 | 3480 | 3480 | 3480 | 3480 | 374 |
| 440 | 20230728 | 115500 | 955090025 | 3480 | 3480 | 3480 | 3480 | 61 |
| 441 | 20230728 | 115400 | 954877745 | 3480 | 3480 | 3480 | 3480 | 2047 |
| 442 | 20230728 | 115300 | 947754185 | 3480 | 3480 | 3480 | 3480 | 0 |
| 443 | 20230728 | 115200 | 947754185 | 3480 | 3480 | 3480 | 3480 | 2162 |
| 444 | 20230728 | 115100 | 940230425 | 3480 | 3480 | 3480 | 3480 | 0 |
| 445 | 20230728 | 115000 | 940230425 | 3480 | 3480 | 3480 | 3480 | 190 |
| 446 | 20230728 | 114900 | 939569225 | 3480 | 3480 | 3480 | 3480 | 475 |
| 447 | 20230728 | 114800 | 937916225 | 3480 | 3480 | 3480 | 3480 | 12 |
| 448 | 20230728 | 114700 | 937874465 | 3480 | 3480 | 3480 | 3480 | 16 |
| 449 | 20230728 | 114600 | 937818785 | 3480 | 3480 | 3480 | 3480 | 111 |
| 450 | 20230728 | 114500 | 937432505 | 3480 | 3475 | 3480 | 3475 | 713 |
| 451 | 20230728 | 114400 | 934954715 | 3475 | 3485 | 3485 | 3475 | 1508 |
| 452 | 20230728 | 114300 | 929706170 | 3485 | 3485 | 3485 | 3485 | 0 |
| 453 | 20230728 | 114200 | 929706170 | 3485 | 3485 | 3485 | 3485 | 15 |
| 454 | 20230728 | 114100 | 929653895 | 3485 | 3480 | 3485 | 3480 | 3739 |
| 455 | 20230728 | 114000 | 916625580 | 3485 | 3485 | 3485 | 3485 | 112 |
| 456 | 20230728 | 113900 | 916235260 | 3485 | 3485 | 3485 | 3485 | 0 |
| 457 | 20230728 | 113800 | 916235260 | 3485 | 3485 | 3485 | 3485 | 0 |
| 458 | 20230728 | 113700 | 916235260 | 3485 | 3485 | 3485 | 3485 | 252 |
| 459 | 20230728 | 113600 | 915357040 | 3485 | 3485 | 3485 | 3485 | 1 |
| 460 | 20230728 | 113500 | 915353555 | 3485 | 3485 | 3485 | 3485 | 100 |
| 461 | 20230728 | 113400 | 915005055 | 3485 | 3485 | 3485 | 3485 | 305 |
| 462 | 20230728 | 113300 | 913942130 | 3485 | 3485 | 3485 | 3485 | 16 |
| 463 | 20230728 | 113200 | 913886370 | 3480 | 3485 | 3485 | 3480 | 1020 |
| 464 | 20230728 | 113100 | 910336020 | 3485 | 3485 | 3485 | 3480 | 306 |
| 465 | 20230728 | 113000 | 909269615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 466 | 20230728 | 112900 | 909269615 | 3480 | 3480 | 3480 | 3480 | 2062 |
| 467 | 20230728 | 112800 | 902093855 | 3480 | 3470 | 3480 | 3470 | 622 |
| 468 | 20230728 | 112700 | 899934075 | 3480 | 3480 | 3480 | 3480 | 0 |
| 469 | 20230728 | 112600 | 899934075 | 3480 | 3480 | 3480 | 3480 | 166 |
| 470 | 20230728 | 112500 | 899356395 | 3470 | 3470 | 3470 | 3470 | 0 |
| 471 | 20230728 | 112400 | 899356395 | 3470 | 3470 | 3470 | 3470 | 7857 |
| 472 | 20230728 | 112300 | 872092605 | 3470 | 3470 | 3470 | 3470 | 2832 |
| 473 | 20230728 | 112200 | 862265565 | 3460 | 3460 | 3460 | 3460 | 109 |
| 474 | 20230728 | 112100 | 861888425 | 3460 | 3465 | 3465 | 3460 | 274 |
| 475 | 20230728 | 112000 | 860939560 | 3460 | 3460 | 3460 | 3460 | 0 |
| 476 | 20230728 | 111900 | 860939560 | 3460 | 3460 | 3460 | 3460 | 2918 |
| 477 | 20230728 | 111800 | 850843280 | 3460 | 3460 | 3460 | 3460 | 0 |
| 478 | 20230728 | 111700 | 850843280 | 3460 | 3460 | 3460 | 3460 | 240 |
| 479 | 20230728 | 111600 | 850012880 | 3460 | 3460 | 3460 | 3460 | 661 |
| 480 | 20230728 | 111500 | 847725820 | 3470 | 3470 | 3470 | 3460 | 1002 |
| 481 | 20230728 | 111400 | 844258630 | 3460 | 3470 | 3470 | 3460 | 654 |
| 482 | 20230728 | 111300 | 841995280 | 3460 | 3465 | 3465 | 3460 | 327 |
| 483 | 20230728 | 111200 | 840863315 | 3460 | 3460 | 3460 | 3460 | 0 |
| 484 | 20230728 | 111100 | 840863315 | 3460 | 3460 | 3460 | 3460 | 109 |
| 485 | 20230728 | 111000 | 840486175 | 3465 | 3460 | 3465 | 3460 | 1983 |
| 486 | 20230728 | 110900 | 833615330 | 3460 | 3460 | 3460 | 3460 | 338 |
| 487 | 20230728 | 110800 | 832445850 | 3460 | 3460 | 3460 | 3460 | 500 |
| 488 | 20230728 | 110700 | 830715850 | 3460 | 3460 | 3460 | 3460 | 60 |
| 489 | 20230728 | 110600 | 830508250 | 3465 | 3465 | 3465 | 3460 | 112 |
| 490 | 20230728 | 110500 | 830120645 | 3465 | 3455 | 3465 | 3455 | 2305 |
| 491 | 20230728 | 110400 | 822154645 | 3460 | 3460 | 3460 | 3460 | 123 |
| 492 | 20230728 | 110300 | 821729065 | 3455 | 3460 | 3460 | 3455 | 301 |
| 493 | 20230728 | 110200 | 820687610 | 3455 | 3460 | 3460 | 3455 | 1100 |
| 494 | 20230728 | 110100 | 816887105 | 3460 | 3460 | 3460 | 3460 | 3475 |
| 495 | 20230728 | 110000 | 804863605 | 3460 | 3470 | 3470 | 3460 | 1079 |
| 496 | 20230728 | 105900 | 801129975 | 3470 | 3465 | 3470 | 3465 | 2574 |
| 497 | 20230728 | 105800 | 792210585 | 3465 | 3465 | 3465 | 3465 | 0 |
| 498 | 20230728 | 105700 | 792210585 | 3465 | 3465 | 3465 | 3465 | 2 |
| 499 | 20230728 | 105600 | 792203655 | 3470 | 3470 | 3470 | 3470 | 1 |
| 500 | 20230728 | 105500 | 792200185 | 3470 | 3470 | 3470 | 3470 | 407 |
| 501 | 20230728 | 105400 | 790787895 | 3470 | 3470 | 3470 | 3470 | 636 |
| 502 | 20230728 | 105300 | 788580975 | 3470 | 3470 | 3470 | 3470 | 20 |
| 503 | 20230728 | 105200 | 788511575 | 3470 | 3470 | 3470 | 3470 | 503 |
| 504 | 20230728 | 105100 | 786766165 | 3470 | 3475 | 3475 | 3470 | 102 |
| 505 | 20230728 | 105000 | 786411725 | 3475 | 3475 | 3475 | 3470 | 2981 |
| 506 | 20230728 | 104900 | 776064855 | 3475 | 3480 | 3480 | 3475 | 764 |
| 507 | 20230728 | 104800 | 773409130 | 3480 | 3480 | 3480 | 3480 | 580 |
| 508 | 20230728 | 104700 | 771390730 | 3485 | 3485 | 3485 | 3485 | 60 |
| 509 | 20230728 | 104600 | 771181630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 510 | 20230728 | 104500 | 771181630 | 3485 | 3470 | 3485 | 3465 | 1141 |
| 511 | 20230728 | 104400 | 767226195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 512 | 20230728 | 104300 | 767226195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 513 | 20230728 | 104200 | 767226195 | 3470 | 3470 | 3480 | 3470 | 8563 |
| 514 | 20230728 | 104100 | 737481165 | 3470 | 3470 | 3470 | 3470 | 500 |
| 515 | 20230728 | 104000 | 735746165 | 3455 | 3455 | 3455 | 3455 | 0 |
| 516 | 20230728 | 103900 | 735746165 | 3455 | 3455 | 3455 | 3455 | 565 |
| 517 | 20230728 | 103800 | 733794090 | 3475 | 3465 | 3475 | 3455 | 986 |
| 518 | 20230728 | 103700 | 730378365 | 3475 | 3475 | 3475 | 3465 | 367 |
| 519 | 20230728 | 103600 | 729104070 | 3475 | 3475 | 3475 | 3475 | 184 |
| 520 | 20230728 | 103500 | 728464670 | 3475 | 3470 | 3475 | 3470 | 692 |
| 521 | 20230728 | 103400 | 726060015 | 3475 | 3470 | 3475 | 3465 | 95 |
| 522 | 20230728 | 103300 | 725730765 | 3470 | 3480 | 3480 | 3470 | 154 |
| 523 | 20230728 | 103200 | 725195595 | 3480 | 3475 | 3480 | 3475 | 153 |
| 524 | 20230728 | 103100 | 724663755 | 3475 | 3470 | 3475 | 3455 | 1003 |
| 525 | 20230728 | 103000 | 721182285 | 3455 | 3470 | 3475 | 3450 | 6112 |
| 526 | 20230728 | 102900 | 700031400 | 3470 | 3475 | 3475 | 3470 | 900 |
| 527 | 20230728 | 102800 | 696907855 | 3475 | 3475 | 3475 | 3475 | 641 |
| 528 | 20230728 | 102700 | 694680380 | 3475 | 3475 | 3475 | 3475 | 129 |
| 529 | 20230728 | 102600 | 694232105 | 3480 | 3480 | 3485 | 3475 | 2359 |
| 530 | 20230728 | 102500 | 686018705 | 3475 | 3475 | 3475 | 3475 | 165 |
| 531 | 20230728 | 102400 | 685445330 | 3470 | 3470 | 3470 | 3465 | 841 |
| 532 | 20230728 | 102300 | 682527760 | 3470 | 3490 | 3490 | 3470 | 83 |
| 533 | 20230728 | 102200 | 682239730 | 3470 | 3470 | 3470 | 3465 | 965 |
| 534 | 20230728 | 102100 | 678893870 | 3470 | 3470 | 3470 | 3470 | 728 |
| 535 | 20230728 | 102000 | 676367710 | 3470 | 3460 | 3470 | 3460 | 207 |
| 536 | 20230728 | 101900 | 675650820 | 3460 | 3460 | 3460 | 3460 | 1050 |
| 537 | 20230728 | 101800 | 672017820 | 3460 | 3460 | 3460 | 3460 | 101 |
| 538 | 20230728 | 101700 | 671668360 | 3460 | 3470 | 3470 | 3460 | 1110 |
| 539 | 20230728 | 101600 | 667822760 | 3470 | 3465 | 3470 | 3460 | 507 |
| 540 | 20230728 | 101500 | 666067780 | 3465 | 3465 | 3465 | 3465 | 390 |
| 541 | 20230728 | 101400 | 664716430 | 3465 | 3465 | 3465 | 3465 | 0 |
| 542 | 20230728 | 101300 | 664716430 | 3465 | 3470 | 3470 | 3465 | 421 |
| 543 | 20230728 | 101200 | 663257230 | 3460 | 3465 | 3465 | 3460 | 506 |
| 544 | 20230728 | 101100 | 661504490 | 3465 | 3460 | 3465 | 3460 | 537 |
| 545 | 20230728 | 101000 | 659646185 | 3460 | 3460 | 3460 | 3455 | 31 |
| 546 | 20230728 | 100900 | 659538930 | 3465 | 3465 | 3465 | 3465 | 112 |
| 547 | 20230728 | 100800 | 659150850 | 3455 | 3465 | 3465 | 3455 | 250 |
| 548 | 20230728 | 100700 | 658286100 | 3470 | 3460 | 3470 | 3455 | 401 |
| 549 | 20230728 | 100600 | 656899490 | 3470 | 3470 | 3470 | 3470 | 79 |
| 550 | 20230728 | 100500 | 656625360 | 3470 | 3470 | 3475 | 3470 | 205 |
| 551 | 20230728 | 100400 | 655913995 | 3470 | 3485 | 3485 | 3470 | 741 |
| 552 | 20230728 | 100300 | 653339310 | 3460 | 3485 | 3485 | 3460 | 1392 |
| 553 | 20230728 | 100200 | 648518120 | 3490 | 3480 | 3490 | 3480 | 3577 |
| 554 | 20230728 | 100100 | 636069160 | 3465 | 3460 | 3465 | 3460 | 355 |
| 555 | 20230728 | 100000 | 634840470 | 3465 | 3450 | 3470 | 3450 | 4449 |
| 556 | 20230728 | 095900 | 619472280 | 3450 | 3450 | 3450 | 3450 | 477 |
| 557 | 20230728 | 095800 | 617826630 | 3450 | 3445 | 3455 | 3445 | 880 |
| 558 | 20230728 | 095700 | 614792815 | 3445 | 3440 | 3445 | 3440 | 372 |
| 559 | 20230728 | 095600 | 613512510 | 3445 | 3445 | 3445 | 3440 | 28 |
| 560 | 20230728 | 095500 | 613416100 | 3445 | 3440 | 3445 | 3440 | 955 |
| 561 | 20230728 | 095400 | 610130460 | 3440 | 3440 | 3440 | 3430 | 493 |
| 562 | 20230728 | 095300 | 608438340 | 3440 | 3440 | 3440 | 3430 | 751 |
| 563 | 20230728 | 095200 | 605859160 | 3435 | 3440 | 3450 | 3435 | 2188 |
| 564 | 20230728 | 095100 | 598318470 | 3440 | 3440 | 3440 | 3425 | 2667 |
| 565 | 20230728 | 095000 | 589166350 | 3425 | 3440 | 3440 | 3425 | 8860 |
| 566 | 20230728 | 094900 | 558740575 | 3445 | 3450 | 3450 | 3445 | 3984 |
| 567 | 20230728 | 094800 | 545015480 | 3450 | 3455 | 3455 | 3445 | 967 |
| 568 | 20230728 | 094700 | 541681415 | 3455 | 3455 | 3455 | 3445 | 848 |
| 569 | 20230728 | 094600 | 538754430 | 3455 | 3460 | 3460 | 3450 | 499 |
| 570 | 20230728 | 094500 | 537032480 | 3445 | 3455 | 3470 | 3445 | 2489 |
| 571 | 20230728 | 094400 | 528435145 | 3470 | 3455 | 3470 | 3455 | 422 |
| 572 | 20230728 | 094300 | 526974300 | 3455 | 3460 | 3460 | 3450 | 883 |
| 573 | 20230728 | 094200 | 523923970 | 3490 | 3460 | 3490 | 3445 | 6239 |
| 574 | 20230728 | 094100 | 502373660 | 3460 | 3475 | 3475 | 3460 | 1161 |
| 575 | 20230728 | 094000 | 498349085 | 3450 | 3470 | 3470 | 3450 | 1224 |
| 576 | 20230728 | 093900 | 494115550 | 3470 | 3470 | 3470 | 3470 | 163 |
| 577 | 20230728 | 093800 | 493549940 | 3470 | 3465 | 3470 | 3465 | 912 |
| 578 | 20230728 | 093700 | 490386015 | 3455 | 3465 | 3465 | 3455 | 698 |
| 579 | 20230728 | 093600 | 487968915 | 3455 | 3445 | 3470 | 3445 | 459 |
| 580 | 20230728 | 093500 | 486384375 | 3445 | 3455 | 3475 | 3440 | 2030 |
| 581 | 20230728 | 093400 | 479393050 | 3475 | 3470 | 3475 | 3450 | 581 |
| 582 | 20230728 | 093300 | 477386640 | 3475 | 3475 | 3480 | 3455 | 4638 |
| 583 | 20230728 | 093200 | 461318710 | 3480 | 3480 | 3480 | 3465 | 133 |
| 584 | 20230728 | 093100 | 460857370 | 3480 | 3480 | 3480 | 3480 | 25 |
| 585 | 20230728 | 093000 | 460770370 | 3480 | 3475 | 3490 | 3450 | 9515 |
| 586 | 20230728 | 092900 | 427843950 | 3475 | 3480 | 3480 | 3475 | 615 |
| 587 | 20230728 | 092800 | 425706335 | 3480 | 3485 | 3485 | 3480 | 1523 |
| 588 | 20230728 | 092700 | 420404885 | 3485 | 3495 | 3505 | 3485 | 1348 |
| 589 | 20230728 | 092600 | 415703145 | 3495 | 3505 | 3525 | 3485 | 2112 |
| 590 | 20230728 | 092500 | 408276490 | 3505 | 3485 | 3510 | 3480 | 1121 |
| 591 | 20230728 | 092400 | 404348055 | 3480 | 3490 | 3505 | 3480 | 2302 |
| 592 | 20230728 | 092300 | 396298480 | 3490 | 3480 | 3490 | 3475 | 529 |
| 593 | 20230728 | 092200 | 394457680 | 3490 | 3485 | 3490 | 3475 | 1765 |
| 594 | 20230728 | 092100 | 388313095 | 3480 | 3485 | 3485 | 3480 | 295 |
| 595 | 20230728 | 092000 | 387285945 | 3485 | 3485 | 3485 | 3485 | 909 |
| 596 | 20230728 | 091900 | 384118080 | 3470 | 3485 | 3485 | 3470 | 8895 |
| 597 | 20230728 | 091800 | 353209175 | 3485 | 3480 | 3490 | 3480 | 203 |
| 598 | 20230728 | 091700 | 352502265 | 3480 | 3475 | 3480 | 3470 | 1295 |
| 599 | 20230728 | 091600 | 348003035 | 3475 | 3480 | 3490 | 3475 | 1978 |
| 600 | 20230728 | 091500 | 341123950 | 3480 | 3490 | 3490 | 3480 | 782 |
| 601 | 20230728 | 091400 | 338399290 | 3490 | 3490 | 3490 | 3485 | 689 |
| 602 | 20230728 | 091300 | 335996180 | 3485 | 3480 | 3485 | 3480 | 434 |
| 603 | 20230728 | 091200 | 334483725 | 3480 | 3480 | 3480 | 3475 | 2612 |
| 604 | 20230728 | 091100 | 325398975 | 3480 | 3480 | 3480 | 3475 | 413 |
| 605 | 20230728 | 091000 | 323962945 | 3480 | 3480 | 3485 | 3480 | 505 |
| 606 | 20230728 | 090900 | 322205540 | 3475 | 3490 | 3490 | 3475 | 1612 |
| 607 | 20230728 | 090800 | 316594960 | 3505 | 3515 | 3515 | 3480 | 298 |
| 608 | 20230728 | 090700 | 315557860 | 3510 | 3490 | 3510 | 3475 | 4377 |
| 609 | 20230728 | 090600 | 300238225 | 3490 | 3470 | 3490 | 3460 | 6700 |
| 610 | 20230728 | 090500 | 277016225 | 3465 | 3465 | 3470 | 3460 | 2959 |
| 611 | 20230728 | 090400 | 266769425 | 3470 | 3490 | 3490 | 3455 | 8939 |
| 612 | 20230728 | 090300 | 235739560 | 3490 | 3495 | 3495 | 3475 | 4143 |
| 613 | 20230728 | 090200 | 221313700 | 3505 | 3500 | 3510 | 3495 | 9031 |
| 614 | 20230728 | 090100 | 189695970 | 3500 | 3470 | 3500 | 3470 | 18123 |
| 615 | 20230728 | 090000 | 126484585 | 3475 | 3440 | 3480 | 3440 | 36764 |