30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 3 | 20230728 | 191600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20230728 | 191500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20230728 | 191400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20230728 | 191300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20230728 | 191200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20230728 | 191100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20230728 | 191000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20230728 | 190900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20230728 | 190800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20230728 | 190700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20230728 | 190600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20230728 | 190500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20230728 | 190400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20230728 | 190300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20230728 | 190200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20230728 | 190100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20230728 | 190000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20230728 | 185900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20230728 | 185800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20230728 | 185700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20230728 | 185600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20230728 | 185500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20230728 | 185400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20230728 | 185300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20230728 | 185200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20230728 | 185100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20230728 | 185000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20230728 | 184900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20230728 | 184800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20230728 | 184700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 33 | 20230728 | 184600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20230728 | 184500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20230728 | 184400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20230728 | 184300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20230728 | 184200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20230728 | 184100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20230728 | 184000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20230728 | 183900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20230728 | 183800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20230728 | 183700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20230728 | 183600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20230728 | 183500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20230728 | 183400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20230728 | 183300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20230728 | 183200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20230728 | 183100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20230728 | 183000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20230728 | 182900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20230728 | 182800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20230728 | 182700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20230728 | 182600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20230728 | 182500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20230728 | 182400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20230728 | 182300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20230728 | 182200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20230728 | 182100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20230728 | 182000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20230728 | 181900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20230728 | 181800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20230728 | 181700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 63 | 20230728 | 181600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20230728 | 181500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20230728 | 181400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20230728 | 181300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20230728 | 181200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20230728 | 181100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20230728 | 181000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20230728 | 180900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20230728 | 180800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20230728 | 180700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20230728 | 180600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20230728 | 180500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20230728 | 180400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20230728 | 180300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20230728 | 180200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20230728 | 180100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20230728 | 180000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20230728 | 175900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20230728 | 175800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20230728 | 175700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20230728 | 175600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20230728 | 175500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20230728 | 175400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20230728 | 175300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20230728 | 175200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20230728 | 175100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20230728 | 175000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20230728 | 174900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20230728 | 174800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20230728 | 174700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 93 | 20230728 | 174600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20230728 | 174500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20230728 | 174400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20230728 | 174300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20230728 | 174200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20230728 | 174100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20230728 | 174000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20230728 | 173900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20230728 | 173800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20230728 | 173700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20230728 | 173600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20230728 | 173500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20230728 | 173400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20230728 | 173300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20230728 | 173200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20230728 | 173100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20230728 | 173000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20230728 | 172900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20230728 | 172800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20230728 | 172700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20230728 | 172600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20230728 | 172500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20230728 | 172400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20230728 | 172300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20230728 | 172200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20230728 | 172100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20230728 | 172000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20230728 | 171900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20230728 | 171800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20230728 | 171700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 123 | 20230728 | 171600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20230728 | 171500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20230728 | 171400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20230728 | 171300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20230728 | 171200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20230728 | 171100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20230728 | 171000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20230728 | 170900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20230728 | 170800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20230728 | 170700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20230728 | 170600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20230728 | 170500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20230728 | 170400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20230728 | 170300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20230728 | 170200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20230728 | 170100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20230728 | 170000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20230728 | 165900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20230728 | 165800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20230728 | 165700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20230728 | 165600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20230728 | 165500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20230728 | 165400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20230728 | 165300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20230728 | 165200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20230728 | 165100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20230728 | 165000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20230728 | 164900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20230728 | 164800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20230728 | 164700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 153 | 20230728 | 164600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20230728 | 164500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20230728 | 164400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20230728 | 164300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20230728 | 164200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20230728 | 164100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20230728 | 164000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20230728 | 163900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20230728 | 163800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20230728 | 163700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20230728 | 163600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20230728 | 163500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20230728 | 163400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20230728 | 163300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20230728 | 163200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20230728 | 163100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20230728 | 163000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20230728 | 162900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20230728 | 162800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20230728 | 162700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20230728 | 162600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20230728 | 162500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20230728 | 162400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20230728 | 162300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20230728 | 162200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20230728 | 162100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20230728 | 162000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20230728 | 161900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20230728 | 161800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20230728 | 161700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 183 | 20230728 | 161600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20230728 | 161500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20230728 | 161400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20230728 | 161300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20230728 | 161200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20230728 | 161100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20230728 | 161000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20230728 | 160900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20230728 | 160800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20230728 | 160700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20230728 | 160600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20230728 | 160500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20230728 | 160400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20230728 | 160300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20230728 | 160200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20230728 | 160100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20230728 | 160000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20230728 | 155900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20230728 | 155800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20230728 | 155700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20230728 | 155600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20230728 | 155500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20230728 | 155400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20230728 | 155300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20230728 | 155200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20230728 | 155100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20230728 | 155000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20230728 | 154900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20230728 | 154800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20230728 | 154700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 213 | 20230728 | 154600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20230728 | 154500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20230728 | 154400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20230728 | 154300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20230728 | 154200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20230728 | 154100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20230728 | 154000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20230728 | 153900 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20230728 | 153800 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20230728 | 153700 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20230728 | 153600 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20230728 | 153500 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20230728 | 153400 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20230728 | 153300 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20230728 | 153200 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20230728 | 153100 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20230728 | 153000 | 1440379970 | 4615 | 4615 | 4615 | 4615 | 9448 |
| 230 | 20230728 | 152900 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 231 | 20230728 | 152800 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 232 | 20230728 | 152700 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 233 | 20230728 | 152600 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 234 | 20230728 | 152500 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 235 | 20230728 | 152400 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 236 | 20230728 | 152300 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 237 | 20230728 | 152200 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 238 | 20230728 | 152100 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 239 | 20230728 | 152000 | 1396777450 | 4610 | 4610 | 4610 | 4610 | 0 |
| 240 | 20230728 | 151900 | 1396777450 | 4610 | 4595 | 4615 | 4595 | 1199 |
| 241 | 20230728 | 151800 | 1391258495 | 4595 | 4585 | 4595 | 4585 | 186 |
| 242 | 20230728 | 151700 | 1390405645 | 4595 | 4595 | 4595 | 4595 | 0 |
| 243 | 20230728 | 151600 | 1390405645 | 4595 | 4560 | 4595 | 4560 | 280 |
| 244 | 20230728 | 151500 | 1389128735 | 4560 | 4600 | 4600 | 4560 | 5297 |
| 245 | 20230728 | 151400 | 1364895685 | 4620 | 4610 | 4620 | 4600 | 2235 |
| 246 | 20230728 | 151300 | 1354596675 | 4610 | 4610 | 4610 | 4610 | 7 |
| 247 | 20230728 | 151200 | 1354564405 | 4615 | 4590 | 4615 | 4590 | 3 |
| 248 | 20230728 | 151100 | 1354550610 | 4620 | 4615 | 4620 | 4605 | 1188 |
| 249 | 20230728 | 151000 | 1349077760 | 4620 | 4615 | 4620 | 4610 | 1847 |
| 250 | 20230728 | 150900 | 1340547885 | 4615 | 4595 | 4615 | 4595 | 4034 |
| 251 | 20230728 | 150800 | 1321993615 | 4590 | 4575 | 4590 | 4575 | 1310 |
| 252 | 20230728 | 150700 | 1315994450 | 4575 | 4575 | 4575 | 4575 | 76 |
| 253 | 20230728 | 150600 | 1315646750 | 4575 | 4570 | 4575 | 4570 | 30 |
| 254 | 20230728 | 150500 | 1315509645 | 4575 | 4575 | 4575 | 4575 | 0 |
| 255 | 20230728 | 150400 | 1315509645 | 4575 | 4570 | 4575 | 4570 | 203 |
| 256 | 20230728 | 150300 | 1314581920 | 4570 | 4570 | 4570 | 4570 | 0 |
| 257 | 20230728 | 150200 | 1314581920 | 4570 | 4570 | 4570 | 4555 | 1644 |
| 258 | 20230728 | 150100 | 1307068915 | 4570 | 4570 | 4570 | 4570 | 0 |
| 259 | 20230728 | 150000 | 1307068915 | 4570 | 4555 | 4570 | 4550 | 1019 |
| 260 | 20230728 | 145900 | 1302431820 | 4555 | 4560 | 4560 | 4555 | 123 |
| 261 | 20230728 | 145800 | 1301870955 | 4575 | 4575 | 4575 | 4575 | 1 |
| 262 | 20230728 | 145700 | 1301866380 | 4575 | 4575 | 4575 | 4575 | 6 |
| 263 | 20230728 | 145600 | 1301838930 | 4575 | 4550 | 4575 | 4550 | 24 |
| 264 | 20230728 | 145500 | 1301729705 | 4580 | 4550 | 4580 | 4550 | 712 |
| 265 | 20230728 | 145400 | 1298484045 | 4550 | 4555 | 4555 | 4550 | 651 |
| 266 | 20230728 | 145300 | 1295521990 | 4560 | 4560 | 4560 | 4560 | 511 |
| 267 | 20230728 | 145200 | 1293191830 | 4545 | 4560 | 4560 | 4545 | 4 |
| 268 | 20230728 | 145100 | 1293173605 | 4560 | 4560 | 4560 | 4560 | 5 |
| 269 | 20230728 | 145000 | 1293150805 | 4560 | 4560 | 4560 | 4560 | 0 |
| 270 | 20230728 | 144900 | 1293150805 | 4560 | 4560 | 4560 | 4560 | 0 |
| 271 | 20230728 | 144800 | 1293150805 | 4560 | 4560 | 4560 | 4560 | 1 |
| 272 | 20230728 | 144700 | 1293146245 | 4540 | 4550 | 4575 | 4540 | 3177 |
| 273 | 20230728 | 144600 | 1278696210 | 4590 | 4590 | 4590 | 4590 | 6595 |
| 274 | 20230728 | 144500 | 1248425160 | 4590 | 4590 | 4595 | 4555 | 1424 |
| 275 | 20230728 | 144400 | 1241933465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20230728 | 144300 | 1241933465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20230728 | 144200 | 1241933465 | 4600 | 4595 | 4600 | 4595 | 1021 |
| 278 | 20230728 | 144100 | 1237241965 | 4595 | 4595 | 4595 | 4595 | 1001 |
| 279 | 20230728 | 144000 | 1232642370 | 4590 | 4595 | 4595 | 4590 | 2051 |
| 280 | 20230728 | 143900 | 1223218525 | 4600 | 4585 | 4600 | 4585 | 1507 |
| 281 | 20230728 | 143800 | 1216301635 | 4560 | 4560 | 4560 | 4560 | 1652 |
| 282 | 20230728 | 143700 | 1208768515 | 4605 | 4605 | 4605 | 4605 | 66 |
| 283 | 20230728 | 143600 | 1208464585 | 4605 | 4595 | 4605 | 4595 | 315 |
| 284 | 20230728 | 143500 | 1207016515 | 4600 | 4560 | 4600 | 4560 | 1614 |
| 285 | 20230728 | 143400 | 1199636470 | 4560 | 4560 | 4560 | 4560 | 0 |
| 286 | 20230728 | 143300 | 1199636470 | 4560 | 4530 | 4560 | 4530 | 7 |
| 287 | 20230728 | 143200 | 1199604730 | 4560 | 4560 | 4560 | 4560 | 0 |
| 288 | 20230728 | 143100 | 1199604730 | 4560 | 4560 | 4560 | 4525 | 217 |
| 289 | 20230728 | 143000 | 1198622735 | 4525 | 4560 | 4560 | 4525 | 201 |
| 290 | 20230728 | 142900 | 1197706210 | 4520 | 4560 | 4560 | 4520 | 3 |
| 291 | 20230728 | 142800 | 1197692610 | 4520 | 4560 | 4560 | 4520 | 13 |
| 292 | 20230728 | 142700 | 1197633710 | 4545 | 4540 | 4545 | 4540 | 604 |
| 293 | 20230728 | 142600 | 1194889005 | 4540 | 4540 | 4540 | 4540 | 3 |
| 294 | 20230728 | 142500 | 1194875385 | 4540 | 4540 | 4540 | 4540 | 1 |
| 295 | 20230728 | 142400 | 1194870845 | 4515 | 4515 | 4515 | 4515 | 2 |
| 296 | 20230728 | 142300 | 1194861815 | 4540 | 4515 | 4540 | 4515 | 5 |
| 297 | 20230728 | 142200 | 1194839215 | 4545 | 4545 | 4545 | 4545 | 0 |
| 298 | 20230728 | 142100 | 1194839215 | 4545 | 4535 | 4545 | 4535 | 15 |
| 299 | 20230728 | 142000 | 1194771180 | 4535 | 4525 | 4545 | 4525 | 1042 |
| 300 | 20230728 | 141900 | 1190046990 | 4515 | 4515 | 4515 | 4515 | 1 |
| 301 | 20230728 | 141800 | 1190042475 | 4530 | 4530 | 4530 | 4530 | 1 |
| 302 | 20230728 | 141700 | 1190037945 | 4505 | 4515 | 4535 | 4500 | 2133 |
| 303 | 20230728 | 141600 | 1180430815 | 4545 | 4550 | 4550 | 4505 | 1166 |
| 304 | 20230728 | 141500 | 1175168170 | 4515 | 4560 | 4560 | 4515 | 6302 |
| 305 | 20230728 | 141400 | 1146647535 | 4560 | 4530 | 4560 | 4525 | 93 |
| 306 | 20230728 | 141300 | 1146226245 | 4565 | 4565 | 4565 | 4565 | 0 |
| 307 | 20230728 | 141200 | 1146226245 | 4565 | 4535 | 4565 | 4530 | 1353 |
| 308 | 20230728 | 141100 | 1140092865 | 4535 | 4535 | 4535 | 4535 | 150 |
| 309 | 20230728 | 141000 | 1139412615 | 4565 | 4565 | 4565 | 4565 | 2 |
| 310 | 20230728 | 140900 | 1139403485 | 4565 | 4565 | 4565 | 4565 | 17 |
| 311 | 20230728 | 140800 | 1139325880 | 4565 | 4565 | 4565 | 4565 | 0 |
| 312 | 20230728 | 140700 | 1139325880 | 4565 | 4565 | 4565 | 4565 | 0 |
| 313 | 20230728 | 140600 | 1139325880 | 4565 | 4565 | 4565 | 4565 | 0 |
| 314 | 20230728 | 140500 | 1139325880 | 4565 | 4565 | 4565 | 4565 | 0 |
| 315 | 20230728 | 140400 | 1139325880 | 4565 | 4565 | 4565 | 4565 | 1 |
| 316 | 20230728 | 140300 | 1139321315 | 4530 | 4530 | 4530 | 4530 | 0 |
| 317 | 20230728 | 140200 | 1139321315 | 4530 | 4545 | 4545 | 4530 | 4450 |
| 318 | 20230728 | 140100 | 1119110660 | 4565 | 4545 | 4565 | 4545 | 775 |
| 319 | 20230728 | 140000 | 1115588225 | 4545 | 4545 | 4545 | 4545 | 0 |
| 320 | 20230728 | 135900 | 1115588225 | 4545 | 4575 | 4575 | 4545 | 204 |
| 321 | 20230728 | 135800 | 1114654985 | 4575 | 4545 | 4575 | 4545 | 3 |
| 322 | 20230728 | 135700 | 1114641320 | 4545 | 4585 | 4585 | 4545 | 1181 |
| 323 | 20230728 | 135600 | 1109273290 | 4585 | 4585 | 4585 | 4585 | 51 |
| 324 | 20230728 | 135500 | 1109039455 | 4550 | 4545 | 4550 | 4545 | 51 |
| 325 | 20230728 | 135400 | 1108807510 | 4585 | 4585 | 4585 | 4585 | 0 |
| 326 | 20230728 | 135300 | 1108807510 | 4585 | 4585 | 4585 | 4545 | 318 |
| 327 | 20230728 | 135200 | 1107361870 | 4545 | 4545 | 4545 | 4545 | 1 |
| 328 | 20230728 | 135100 | 1107357325 | 4585 | 4550 | 4585 | 4550 | 41 |
| 329 | 20230728 | 135000 | 1107170740 | 4550 | 4590 | 4590 | 4550 | 3837 |
| 330 | 20230728 | 134900 | 1089657400 | 4600 | 4600 | 4600 | 4600 | 1 |
| 331 | 20230728 | 134800 | 1089652800 | 4575 | 4570 | 4600 | 4565 | 793 |
| 332 | 20230728 | 134700 | 1086032040 | 4615 | 4565 | 4615 | 4565 | 947 |
| 333 | 20230728 | 134600 | 1081685170 | 4565 | 4580 | 4600 | 4565 | 721 |
| 334 | 20230728 | 134500 | 1078372820 | 4580 | 4570 | 4580 | 4570 | 197 |
| 335 | 20230728 | 134400 | 1077472200 | 4580 | 4565 | 4580 | 4565 | 1325 |
| 336 | 20230728 | 134300 | 1071422345 | 4560 | 4600 | 4600 | 4560 | 2189 |
| 337 | 20230728 | 134200 | 1061405690 | 4595 | 4645 | 4645 | 4590 | 1011 |
| 338 | 20230728 | 134100 | 1056737445 | 4650 | 4630 | 4650 | 4595 | 989 |
| 339 | 20230728 | 134000 | 1052157145 | 4640 | 4620 | 4650 | 4575 | 5492 |
| 340 | 20230728 | 133900 | 1026784025 | 4615 | 4615 | 4615 | 4615 | 0 |
| 341 | 20230728 | 133800 | 1026784025 | 4615 | 4615 | 4615 | 4615 | 163 |
| 342 | 20230728 | 133700 | 1026031780 | 4610 | 4575 | 4610 | 4575 | 10650 |
| 343 | 20230728 | 133600 | 977089660 | 4575 | 4575 | 4575 | 4575 | 91 |
| 344 | 20230728 | 133500 | 976673335 | 4575 | 4575 | 4575 | 4575 | 74 |
| 345 | 20230728 | 133400 | 976334785 | 4575 | 4575 | 4575 | 4575 | 6 |
| 346 | 20230728 | 133300 | 976307335 | 4565 | 4565 | 4565 | 4565 | 0 |
| 347 | 20230728 | 133200 | 976307335 | 4565 | 4565 | 4565 | 4565 | 94 |
| 348 | 20230728 | 133100 | 975878225 | 4565 | 4560 | 4565 | 4550 | 3822 |
| 349 | 20230728 | 133000 | 958482030 | 4565 | 4560 | 4565 | 4560 | 96 |
| 350 | 20230728 | 132900 | 958044265 | 4555 | 4550 | 4555 | 4545 | 95 |
| 351 | 20230728 | 132800 | 957611835 | 4550 | 4550 | 4550 | 4550 | 200 |
| 352 | 20230728 | 132700 | 956701835 | 4550 | 4550 | 4550 | 4550 | 0 |
| 353 | 20230728 | 132600 | 956701835 | 4550 | 4550 | 4550 | 4550 | 10 |
| 354 | 20230728 | 132500 | 956656335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 355 | 20230728 | 132400 | 956656335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 356 | 20230728 | 132300 | 956656335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 357 | 20230728 | 132200 | 956656335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 358 | 20230728 | 132100 | 956656335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 359 | 20230728 | 132000 | 956656335 | 4550 | 4550 | 4550 | 4550 | 500 |
| 360 | 20230728 | 131900 | 954381335 | 4550 | 4550 | 4550 | 4550 | 2 |
| 361 | 20230728 | 131800 | 954372235 | 4550 | 4530 | 4550 | 4530 | 221 |
| 362 | 20230728 | 131700 | 953368685 | 4530 | 4530 | 4530 | 4530 | 0 |
| 363 | 20230728 | 131600 | 953368685 | 4530 | 4530 | 4530 | 4530 | 142 |
| 364 | 20230728 | 131500 | 952725425 | 4530 | 4530 | 4530 | 4530 | 0 |
| 365 | 20230728 | 131400 | 952725425 | 4530 | 4530 | 4530 | 4530 | 2 |
| 366 | 20230728 | 131300 | 952716365 | 4550 | 4550 | 4550 | 4550 | 1 |
| 367 | 20230728 | 131200 | 952711815 | 4530 | 4530 | 4530 | 4530 | 0 |
| 368 | 20230728 | 131100 | 952711815 | 4530 | 4535 | 4535 | 4530 | 10 |
| 369 | 20230728 | 131000 | 952666500 | 4550 | 4550 | 4550 | 4550 | 1 |
| 370 | 20230728 | 130900 | 952661950 | 4530 | 4530 | 4530 | 4530 | 1000 |
| 371 | 20230728 | 130800 | 948131950 | 4535 | 4530 | 4535 | 4530 | 771 |
| 372 | 20230728 | 130700 | 944638000 | 4520 | 4520 | 4520 | 4520 | 0 |
| 373 | 20230728 | 130600 | 944638000 | 4520 | 4520 | 4520 | 4520 | 493 |
| 374 | 20230728 | 130500 | 942409640 | 4535 | 4535 | 4535 | 4535 | 0 |
| 375 | 20230728 | 130400 | 942409640 | 4535 | 4535 | 4535 | 4535 | 6 |
| 376 | 20230728 | 130300 | 942382430 | 4535 | 4535 | 4535 | 4535 | 0 |
| 377 | 20230728 | 130200 | 942382430 | 4535 | 4535 | 4535 | 4535 | 10 |
| 378 | 20230728 | 130100 | 942337080 | 4530 | 4530 | 4530 | 4530 | 109 |
| 379 | 20230728 | 130000 | 941843310 | 4530 | 4520 | 4530 | 4520 | 832 |
| 380 | 20230728 | 125900 | 938081135 | 4500 | 4500 | 4500 | 4500 | 0 |
| 381 | 20230728 | 125800 | 938081135 | 4500 | 4510 | 4510 | 4500 | 10 |
| 382 | 20230728 | 125700 | 938036110 | 4520 | 4500 | 4520 | 4500 | 576 |
| 383 | 20230728 | 125600 | 935444090 | 4495 | 4495 | 4495 | 4495 | 498 |
| 384 | 20230728 | 125500 | 933205580 | 4525 | 4525 | 4525 | 4525 | 3 |
| 385 | 20230728 | 125400 | 933192005 | 4530 | 4530 | 4530 | 4490 | 104 |
| 386 | 20230728 | 125300 | 932724725 | 4530 | 4500 | 4530 | 4480 | 1115 |
| 387 | 20230728 | 125200 | 927723520 | 4500 | 4505 | 4505 | 4500 | 1103 |
| 388 | 20230728 | 125100 | 922759990 | 4520 | 4535 | 4535 | 4520 | 838 |
| 389 | 20230728 | 125000 | 918972215 | 4525 | 4520 | 4525 | 4520 | 298 |
| 390 | 20230728 | 124900 | 917624190 | 4500 | 4520 | 4520 | 4500 | 318 |
| 391 | 20230728 | 124800 | 916191315 | 4520 | 4520 | 4520 | 4520 | 0 |
| 392 | 20230728 | 124700 | 916191315 | 4520 | 4520 | 4520 | 4520 | 45 |
| 393 | 20230728 | 124600 | 915987915 | 4525 | 4510 | 4525 | 4510 | 2 |
| 394 | 20230728 | 124500 | 915978880 | 4530 | 4530 | 4530 | 4530 | 37 |
| 395 | 20230728 | 124400 | 915811270 | 4500 | 4515 | 4515 | 4500 | 1945 |
| 396 | 20230728 | 124300 | 907043340 | 4515 | 4555 | 4555 | 4515 | 1731 |
| 397 | 20230728 | 124200 | 899211580 | 4555 | 4555 | 4555 | 4555 | 10 |
| 398 | 20230728 | 124100 | 899166030 | 4555 | 4555 | 4555 | 4555 | 20 |
| 399 | 20230728 | 124000 | 899074930 | 4555 | 4555 | 4555 | 4550 | 9 |
| 400 | 20230728 | 123900 | 899033955 | 4525 | 4530 | 4555 | 4525 | 947 |
| 401 | 20230728 | 123800 | 894744350 | 4530 | 4530 | 4530 | 4530 | 0 |
| 402 | 20230728 | 123700 | 894744350 | 4530 | 4550 | 4550 | 4530 | 312 |
| 403 | 20230728 | 123600 | 893328615 | 4545 | 4545 | 4545 | 4545 | 75 |
| 404 | 20230728 | 123500 | 892987740 | 4545 | 4545 | 4545 | 4545 | 4 |
| 405 | 20230728 | 123400 | 892969560 | 4545 | 4545 | 4545 | 4545 | 0 |
| 406 | 20230728 | 123300 | 892969560 | 4545 | 4545 | 4545 | 4545 | 50 |
| 407 | 20230728 | 123200 | 892742310 | 4525 | 4545 | 4545 | 4525 | 3 |
| 408 | 20230728 | 123100 | 892728695 | 4545 | 4545 | 4545 | 4545 | 97 |
| 409 | 20230728 | 123000 | 892287830 | 4525 | 4525 | 4525 | 4525 | 0 |
| 410 | 20230728 | 122900 | 892287830 | 4525 | 4525 | 4525 | 4525 | 51 |
| 411 | 20230728 | 122800 | 892057055 | 4530 | 4535 | 4535 | 4530 | 2324 |
| 412 | 20230728 | 122700 | 881525130 | 4575 | 4570 | 4575 | 4550 | 1198 |
| 413 | 20230728 | 122600 | 876072280 | 4550 | 4550 | 4575 | 4525 | 1609 |
| 414 | 20230728 | 122500 | 868763580 | 4525 | 4555 | 4555 | 4525 | 3836 |
| 415 | 20230728 | 122400 | 851328335 | 4560 | 4555 | 4560 | 4555 | 161 |
| 416 | 20230728 | 122300 | 850594180 | 4555 | 4555 | 4555 | 4555 | 60 |
| 417 | 20230728 | 122200 | 850320880 | 4560 | 4560 | 4560 | 4560 | 0 |
| 418 | 20230728 | 122100 | 850320880 | 4560 | 4580 | 4580 | 4560 | 1770 |
| 419 | 20230728 | 122000 | 842246600 | 4585 | 4585 | 4585 | 4585 | 0 |
| 420 | 20230728 | 121900 | 842246600 | 4585 | 4585 | 4585 | 4585 | 133 |
| 421 | 20230728 | 121800 | 841636795 | 4555 | 4560 | 4560 | 4555 | 1559 |
| 422 | 20230728 | 121700 | 834534130 | 4570 | 4570 | 4570 | 4570 | 0 |
| 423 | 20230728 | 121600 | 834534130 | 4570 | 4580 | 4580 | 4570 | 1692 |
| 424 | 20230728 | 121500 | 826791075 | 4595 | 4595 | 4595 | 4595 | 506 |
| 425 | 20230728 | 121400 | 824466005 | 4595 | 4600 | 4600 | 4595 | 1089 |
| 426 | 20230728 | 121300 | 819461655 | 4595 | 4580 | 4595 | 4580 | 1171 |
| 427 | 20230728 | 121200 | 814082220 | 4575 | 4575 | 4575 | 4575 | 50 |
| 428 | 20230728 | 121100 | 813853470 | 4575 | 4575 | 4600 | 4575 | 928 |
| 429 | 20230728 | 121000 | 809591380 | 4590 | 4570 | 4590 | 4570 | 1410 |
| 430 | 20230728 | 120900 | 803125060 | 4570 | 4565 | 4570 | 4555 | 136 |
| 431 | 20230728 | 120800 | 802504030 | 4565 | 4565 | 4565 | 4565 | 5 |
| 432 | 20230728 | 120700 | 802481205 | 4565 | 4565 | 4565 | 4565 | 29 |
| 433 | 20230728 | 120600 | 802348820 | 4565 | 4560 | 4570 | 4560 | 36 |
| 434 | 20230728 | 120500 | 802184540 | 4550 | 4570 | 4570 | 4550 | 385 |
| 435 | 20230728 | 120400 | 800429090 | 4570 | 4585 | 4595 | 4570 | 1912 |
| 436 | 20230728 | 120300 | 791671335 | 4595 | 4570 | 4595 | 4570 | 7162 |
| 437 | 20230728 | 120200 | 758894460 | 4570 | 4545 | 4570 | 4545 | 6194 |
| 438 | 20230728 | 120100 | 730669630 | 4545 | 4535 | 4545 | 4535 | 63 |
| 439 | 20230728 | 120000 | 730383305 | 4535 | 4535 | 4535 | 4535 | 20 |
| 440 | 20230728 | 115900 | 730292605 | 4520 | 4520 | 4520 | 4520 | 0 |
| 441 | 20230728 | 115800 | 730292605 | 4520 | 4515 | 4520 | 4515 | 646 |
| 442 | 20230728 | 115700 | 727374250 | 4550 | 4545 | 4550 | 4545 | 476 |
| 443 | 20230728 | 115600 | 725210825 | 4545 | 4540 | 4545 | 4515 | 4986 |
| 444 | 20230728 | 115500 | 702662510 | 4540 | 4545 | 4545 | 4520 | 459 |
| 445 | 20230728 | 115400 | 700587665 | 4545 | 4545 | 4545 | 4545 | 1115 |
| 446 | 20230728 | 115300 | 695519990 | 4545 | 4545 | 4545 | 4545 | 100 |
| 447 | 20230728 | 115200 | 695065490 | 4550 | 4550 | 4550 | 4550 | 100 |
| 448 | 20230728 | 115100 | 694610490 | 4550 | 4520 | 4550 | 4520 | 3156 |
| 449 | 20230728 | 115000 | 680343120 | 4525 | 4540 | 4550 | 4525 | 809 |
| 450 | 20230728 | 114900 | 676680925 | 4550 | 4540 | 4550 | 4540 | 900 |
| 451 | 20230728 | 114800 | 672586655 | 4550 | 4540 | 4550 | 4520 | 2731 |
| 452 | 20230728 | 114700 | 660185855 | 4540 | 4525 | 4540 | 4525 | 20 |
| 453 | 20230728 | 114600 | 660095205 | 4530 | 4525 | 4530 | 4525 | 2101 |
| 454 | 20230728 | 114500 | 650578180 | 4500 | 4520 | 4520 | 4500 | 2570 |
| 455 | 20230728 | 114400 | 638963160 | 4510 | 4510 | 4510 | 4510 | 0 |
| 456 | 20230728 | 114300 | 638963160 | 4510 | 4510 | 4510 | 4510 | 1366 |
| 457 | 20230728 | 114200 | 632802500 | 4510 | 4510 | 4510 | 4510 | 577 |
| 458 | 20230728 | 114100 | 630200230 | 4510 | 4505 | 4510 | 4505 | 130 |
| 459 | 20230728 | 114000 | 629613945 | 4505 | 4505 | 4505 | 4505 | 9 |
| 460 | 20230728 | 113900 | 629573400 | 4505 | 4505 | 4505 | 4505 | 533 |
| 461 | 20230728 | 113800 | 627172235 | 4505 | 4505 | 4505 | 4505 | 20 |
| 462 | 20230728 | 113700 | 627082135 | 4500 | 4490 | 4500 | 4490 | 1002 |
| 463 | 20230728 | 113600 | 622573150 | 4500 | 4500 | 4500 | 4500 | 0 |
| 464 | 20230728 | 113500 | 622573150 | 4500 | 4500 | 4500 | 4500 | 1 |
| 465 | 20230728 | 113400 | 622568650 | 4485 | 4485 | 4485 | 4485 | 0 |
| 466 | 20230728 | 113300 | 622568650 | 4485 | 4485 | 4485 | 4485 | 335 |
| 467 | 20230728 | 113200 | 621066175 | 4485 | 4490 | 4490 | 4485 | 30 |
| 468 | 20230728 | 113100 | 620931610 | 4485 | 4485 | 4485 | 4485 | 164 |
| 469 | 20230728 | 113000 | 620196070 | 4490 | 4495 | 4495 | 4490 | 225 |
| 470 | 20230728 | 112900 | 619185815 | 4490 | 4500 | 4500 | 4490 | 1215 |
| 471 | 20230728 | 112800 | 613727465 | 4500 | 4490 | 4510 | 4490 | 438 |
| 472 | 20230728 | 112700 | 611758855 | 4510 | 4505 | 4510 | 4505 | 23 |
| 473 | 20230728 | 112600 | 611655230 | 4500 | 4490 | 4500 | 4490 | 13356 |
| 474 | 20230728 | 112500 | 551594480 | 4480 | 4480 | 4480 | 4480 | 1282 |
| 475 | 20230728 | 112400 | 545851120 | 4475 | 4475 | 4475 | 4475 | 478 |
| 476 | 20230728 | 112300 | 543712070 | 4475 | 4475 | 4475 | 4475 | 370 |
| 477 | 20230728 | 112200 | 542056320 | 4475 | 4475 | 4475 | 4475 | 0 |
| 478 | 20230728 | 112100 | 542056320 | 4475 | 4470 | 4475 | 4470 | 220 |
| 479 | 20230728 | 112000 | 541072165 | 4470 | 4470 | 4470 | 4470 | 0 |
| 480 | 20230728 | 111900 | 541072165 | 4470 | 4470 | 4470 | 4470 | 1 |
| 481 | 20230728 | 111800 | 541067695 | 4475 | 4475 | 4475 | 4475 | 0 |
| 482 | 20230728 | 111700 | 541067695 | 4475 | 4475 | 4475 | 4475 | 1 |
| 483 | 20230728 | 111600 | 541063220 | 4470 | 4470 | 4470 | 4470 | 0 |
| 484 | 20230728 | 111500 | 541063220 | 4470 | 4470 | 4480 | 4470 | 587 |
| 485 | 20230728 | 111400 | 538439320 | 4480 | 4480 | 4480 | 4480 | 0 |
| 486 | 20230728 | 111300 | 538439320 | 4480 | 4480 | 4480 | 4480 | 1 |
| 487 | 20230728 | 111200 | 538434840 | 4480 | 4485 | 4485 | 4480 | 1864 |
| 488 | 20230728 | 111100 | 530077300 | 4485 | 4480 | 4485 | 4480 | 649 |
| 489 | 20230728 | 111000 | 527169775 | 4475 | 4475 | 4475 | 4475 | 675 |
| 490 | 20230728 | 110900 | 524149150 | 4475 | 4475 | 4475 | 4475 | 1 |
| 491 | 20230728 | 110800 | 524144675 | 4470 | 4470 | 4470 | 4470 | 0 |
| 492 | 20230728 | 110700 | 524144675 | 4470 | 4470 | 4470 | 4470 | 0 |
| 493 | 20230728 | 110600 | 524144675 | 4470 | 4470 | 4470 | 4470 | 233 |
| 494 | 20230728 | 110500 | 523103165 | 4465 | 4465 | 4465 | 4465 | 232 |
| 495 | 20230728 | 110400 | 522067285 | 4455 | 4455 | 4455 | 4455 | 237 |
| 496 | 20230728 | 110300 | 521011450 | 4455 | 4455 | 4455 | 4455 | 0 |
| 497 | 20230728 | 110200 | 521011450 | 4455 | 4455 | 4455 | 4455 | 1000 |
| 498 | 20230728 | 110100 | 516556450 | 4455 | 4465 | 4465 | 4455 | 160 |
| 499 | 20230728 | 110000 | 515843550 | 4455 | 4460 | 4465 | 4455 | 358 |
| 500 | 20230728 | 105900 | 514247070 | 4460 | 4460 | 4460 | 4460 | 1 |
| 501 | 20230728 | 105800 | 514242610 | 4450 | 4450 | 4450 | 4450 | 90 |
| 502 | 20230728 | 105700 | 513842110 | 4460 | 4450 | 4460 | 4450 | 7 |
| 503 | 20230728 | 105600 | 513810950 | 4440 | 4450 | 4450 | 4440 | 704 |
| 504 | 20230728 | 105500 | 510685150 | 4445 | 4445 | 4445 | 4445 | 2216 |
| 505 | 20230728 | 105400 | 500835030 | 4460 | 4460 | 4460 | 4460 | 400 |
| 506 | 20230728 | 105300 | 499051030 | 4475 | 4475 | 4475 | 4475 | 0 |
| 507 | 20230728 | 105200 | 499051030 | 4475 | 4475 | 4475 | 4475 | 2 |
| 508 | 20230728 | 105100 | 499042080 | 4440 | 4440 | 4440 | 4440 | 210 |
| 509 | 20230728 | 105000 | 498109680 | 4440 | 4460 | 4460 | 4440 | 1144 |
| 510 | 20230728 | 104900 | 493011390 | 4475 | 4475 | 4475 | 4475 | 11 |
| 511 | 20230728 | 104800 | 492962165 | 4475 | 4465 | 4475 | 4465 | 10 |
| 512 | 20230728 | 104700 | 492917430 | 4460 | 4445 | 4460 | 4445 | 571 |
| 513 | 20230728 | 104600 | 490373770 | 4440 | 4450 | 4450 | 4440 | 260 |
| 514 | 20230728 | 104500 | 489219360 | 4460 | 4460 | 4460 | 4455 | 238 |
| 515 | 20230728 | 104400 | 488159030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 516 | 20230728 | 104300 | 488159030 | 4460 | 4460 | 4460 | 4460 | 0 |
| 517 | 20230728 | 104200 | 488159030 | 4460 | 4460 | 4460 | 4460 | 1270 |
| 518 | 20230728 | 104100 | 482494830 | 4460 | 4460 | 4460 | 4460 | 10 |
| 519 | 20230728 | 104000 | 482450230 | 4460 | 4460 | 4460 | 4460 | 20 |
| 520 | 20230728 | 103900 | 482361030 | 4455 | 4455 | 4455 | 4455 | 100 |
| 521 | 20230728 | 103800 | 481915530 | 4455 | 4455 | 4455 | 4455 | 0 |
| 522 | 20230728 | 103700 | 481915530 | 4455 | 4435 | 4455 | 4435 | 101 |
| 523 | 20230728 | 103600 | 481465595 | 4435 | 4440 | 4440 | 4435 | 43 |
| 524 | 20230728 | 103500 | 481274865 | 4445 | 4475 | 4475 | 4445 | 175 |
| 525 | 20230728 | 103400 | 480496955 | 4450 | 4465 | 4465 | 4450 | 2763 |
| 526 | 20230728 | 103300 | 468163195 | 4490 | 4490 | 4490 | 4490 | 1 |
| 527 | 20230728 | 103200 | 468158705 | 4490 | 4490 | 4490 | 4490 | 0 |
| 528 | 20230728 | 103100 | 468158705 | 4490 | 4490 | 4490 | 4490 | 1 |
| 529 | 20230728 | 103000 | 468154215 | 4465 | 4485 | 4490 | 4465 | 795 |
| 530 | 20230728 | 102900 | 464589415 | 4465 | 4465 | 4465 | 4465 | 5 |
| 531 | 20230728 | 102800 | 464567090 | 4485 | 4460 | 4485 | 4460 | 908 |
| 532 | 20230728 | 102700 | 460499910 | 4460 | 4480 | 4480 | 4460 | 312 |
| 533 | 20230728 | 102600 | 459102170 | 4480 | 4475 | 4480 | 4475 | 31 |
| 534 | 20230728 | 102500 | 458963390 | 4480 | 4480 | 4480 | 4480 | 0 |
| 535 | 20230728 | 102400 | 458963390 | 4480 | 4480 | 4480 | 4480 | 1 |
| 536 | 20230728 | 102300 | 458958910 | 4445 | 4460 | 4460 | 4445 | 334 |
| 537 | 20230728 | 102200 | 457472760 | 4460 | 4460 | 4460 | 4460 | 104 |
| 538 | 20230728 | 102100 | 457008920 | 4480 | 4480 | 4480 | 4480 | 1 |
| 539 | 20230728 | 102000 | 457004440 | 4480 | 4480 | 4480 | 4480 | 79 |
| 540 | 20230728 | 101900 | 456650520 | 4480 | 4480 | 4480 | 4480 | 21 |
| 541 | 20230728 | 101800 | 456556440 | 4490 | 4490 | 4490 | 4490 | 0 |
| 542 | 20230728 | 101700 | 456556440 | 4490 | 4490 | 4490 | 4490 | 5 |
| 543 | 20230728 | 101600 | 456533990 | 4490 | 4490 | 4490 | 4490 | 0 |
| 544 | 20230728 | 101500 | 456533990 | 4490 | 4490 | 4490 | 4490 | 10 |
| 545 | 20230728 | 101400 | 456489090 | 4490 | 4485 | 4490 | 4485 | 95 |
| 546 | 20230728 | 101300 | 456062615 | 4480 | 4485 | 4485 | 4480 | 85 |
| 547 | 20230728 | 101200 | 455681420 | 4485 | 4490 | 4490 | 4485 | 42 |
| 548 | 20230728 | 101100 | 455492870 | 4500 | 4460 | 4500 | 4460 | 3704 |
| 549 | 20230728 | 101000 | 438873345 | 4470 | 4470 | 4470 | 4470 | 40 |
| 550 | 20230728 | 100900 | 438694545 | 4470 | 4470 | 4470 | 4470 | 124 |
| 551 | 20230728 | 100800 | 438140265 | 4470 | 4460 | 4470 | 4455 | 713 |
| 552 | 20230728 | 100700 | 434963535 | 4470 | 4470 | 4470 | 4460 | 277 |
| 553 | 20230728 | 100600 | 433726470 | 4480 | 4480 | 4480 | 4480 | 1 |
| 554 | 20230728 | 100500 | 433721990 | 4460 | 4480 | 4480 | 4460 | 1601 |
| 555 | 20230728 | 100400 | 426559510 | 4475 | 4475 | 4475 | 4460 | 1135 |
| 556 | 20230728 | 100300 | 421487885 | 4485 | 4485 | 4485 | 4485 | 500 |
| 557 | 20230728 | 100200 | 419245385 | 4485 | 4485 | 4485 | 4485 | 254 |
| 558 | 20230728 | 100100 | 418106195 | 4485 | 4485 | 4485 | 4485 | 100 |
| 559 | 20230728 | 100000 | 417657695 | 4490 | 4455 | 4490 | 4455 | 4434 |
| 560 | 20230728 | 095900 | 397862685 | 4455 | 4450 | 4455 | 4415 | 5765 |
| 561 | 20230728 | 095800 | 372216290 | 4420 | 4440 | 4450 | 4420 | 555 |
| 562 | 20230728 | 095700 | 369750140 | 4440 | 4440 | 4455 | 4440 | 730 |
| 563 | 20230728 | 095600 | 366506160 | 4440 | 4460 | 4460 | 4440 | 100 |
| 564 | 20230728 | 095500 | 366060440 | 4455 | 4435 | 4455 | 4435 | 6293 |
| 565 | 20230728 | 095400 | 338082585 | 4435 | 4430 | 4435 | 4430 | 1826 |
| 566 | 20230728 | 095300 | 329989775 | 4430 | 4420 | 4430 | 4420 | 180 |
| 567 | 20230728 | 095200 | 329193420 | 4405 | 4415 | 4425 | 4405 | 220 |
| 568 | 20230728 | 095100 | 328223705 | 4415 | 4415 | 4415 | 4415 | 0 |
| 569 | 20230728 | 095000 | 328223705 | 4415 | 4430 | 4435 | 4415 | 578 |
| 570 | 20230728 | 094900 | 325668820 | 4435 | 4420 | 4435 | 4420 | 1928 |
| 571 | 20230728 | 094800 | 317129655 | 4415 | 4415 | 4415 | 4415 | 334 |
| 572 | 20230728 | 094700 | 315655045 | 4420 | 4425 | 4425 | 4420 | 780 |
| 573 | 20230728 | 094600 | 312206445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 574 | 20230728 | 094500 | 312206445 | 4430 | 4395 | 4430 | 4390 | 2970 |
| 575 | 20230728 | 094400 | 299129330 | 4395 | 4375 | 4395 | 4375 | 253 |
| 576 | 20230728 | 094300 | 298018700 | 4350 | 4355 | 4355 | 4350 | 166 |
| 577 | 20230728 | 094200 | 297296550 | 4350 | 4355 | 4355 | 4350 | 1369 |
| 578 | 20230728 | 094100 | 291340825 | 4385 | 4385 | 4385 | 4385 | 0 |
| 579 | 20230728 | 094000 | 291340825 | 4385 | 4350 | 4385 | 4350 | 43 |
| 580 | 20230728 | 093900 | 291153720 | 4345 | 4350 | 4350 | 4345 | 1500 |
| 581 | 20230728 | 093800 | 284634025 | 4345 | 4360 | 4370 | 4345 | 2406 |
| 582 | 20230728 | 093700 | 274169605 | 4380 | 4375 | 4380 | 4355 | 143 |
| 583 | 20230728 | 093600 | 273546770 | 4355 | 4360 | 4360 | 4355 | 563 |
| 584 | 20230728 | 093500 | 271094800 | 4355 | 4360 | 4395 | 4355 | 95 |
| 585 | 20230728 | 093400 | 270679665 | 4395 | 4360 | 4395 | 4360 | 1561 |
| 586 | 20230728 | 093300 | 263873320 | 4360 | 4400 | 4400 | 4360 | 755 |
| 587 | 20230728 | 093200 | 260551520 | 4400 | 4400 | 4400 | 4400 | 1 |
| 588 | 20230728 | 093100 | 260547120 | 4380 | 4385 | 4385 | 4360 | 4004 |
| 589 | 20230728 | 093000 | 243064840 | 4380 | 4420 | 4420 | 4370 | 2011 |
| 590 | 20230728 | 092900 | 234263680 | 4385 | 4395 | 4420 | 4385 | 2742 |
| 591 | 20230728 | 092800 | 222222065 | 4395 | 4415 | 4415 | 4395 | 776 |
| 592 | 20230728 | 092700 | 218807375 | 4415 | 4400 | 4415 | 4385 | 731 |
| 593 | 20230728 | 092600 | 215590860 | 4415 | 4420 | 4425 | 4380 | 592 |
| 594 | 20230728 | 092500 | 212971320 | 4375 | 4425 | 4425 | 4375 | 27 |
| 595 | 20230728 | 092400 | 212853020 | 4380 | 4400 | 4410 | 4380 | 4263 |
| 596 | 20230728 | 092300 | 194135685 | 4400 | 4430 | 4430 | 4400 | 239 |
| 597 | 20230728 | 092200 | 193084055 | 4400 | 4395 | 4400 | 4385 | 2468 |
| 598 | 20230728 | 092100 | 182247570 | 4435 | 4395 | 4435 | 4395 | 2001 |
| 599 | 20230728 | 092000 | 173453135 | 4400 | 4440 | 4440 | 4400 | 2375 |
| 600 | 20230728 | 091900 | 162999200 | 4405 | 4410 | 4410 | 4405 | 245 |
| 601 | 20230728 | 091800 | 161919705 | 4450 | 4425 | 4450 | 4425 | 351 |
| 602 | 20230728 | 091700 | 160366455 | 4450 | 4455 | 4460 | 4425 | 842 |
| 603 | 20230728 | 091600 | 156622210 | 4455 | 4460 | 4470 | 4450 | 3289 |
| 604 | 20230728 | 091500 | 141979895 | 4455 | 4435 | 4455 | 4420 | 5959 |
| 605 | 20230728 | 091400 | 115488275 | 4440 | 4440 | 4440 | 4440 | 111 |
| 606 | 20230728 | 091300 | 114995435 | 4410 | 4405 | 4440 | 4400 | 5181 |
| 607 | 20230728 | 091200 | 92162565 | 4440 | 4430 | 4440 | 4425 | 921 |
| 608 | 20230728 | 091100 | 88082520 | 4430 | 4440 | 4440 | 4405 | 1615 |
| 609 | 20230728 | 091000 | 80934420 | 4440 | 4385 | 4440 | 4385 | 4738 |
| 610 | 20230728 | 090900 | 60046505 | 4380 | 4355 | 4385 | 4300 | 4983 |
| 611 | 20230728 | 090800 | 38510575 | 4355 | 4385 | 4395 | 4355 | 284 |
| 612 | 20230728 | 090700 | 37272700 | 4395 | 4380 | 4395 | 4375 | 804 |
| 613 | 20230728 | 090600 | 33750815 | 4375 | 4375 | 4375 | 4375 | 26 |
| 614 | 20230728 | 090500 | 33637065 | 4370 | 4320 | 4370 | 4320 | 217 |
| 615 | 20230728 | 090400 | 32690260 | 4365 | 4365 | 4365 | 4350 | 479 |
| 616 | 20230728 | 090300 | 30603125 | 4365 | 4370 | 4380 | 4365 | 192 |
| 617 | 20230728 | 090200 | 29763295 | 4380 | 4265 | 4390 | 4265 | 884 |
| 618 | 20230728 | 090100 | 25981555 | 4265 | 4265 | 4265 | 4220 | 531 |
| 619 | 20230728 | 090000 | 23720635 | 4240 | 4200 | 4240 | 4200 | 5587 |