31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 3 | 20230728 | 191800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20230728 | 191700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20230728 | 191600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20230728 | 191500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20230728 | 191400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20230728 | 191300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20230728 | 191200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20230728 | 191100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20230728 | 191000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20230728 | 190900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20230728 | 190800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20230728 | 190700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20230728 | 190600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20230728 | 190500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20230728 | 190400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20230728 | 190300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20230728 | 190200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20230728 | 190100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20230728 | 190000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20230728 | 185900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20230728 | 185800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20230728 | 185700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20230728 | 185600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20230728 | 185500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20230728 | 185400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20230728 | 185300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20230728 | 185200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20230728 | 185100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20230728 | 185000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20230728 | 184900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 33 | 20230728 | 184800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20230728 | 184700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20230728 | 184600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20230728 | 184500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20230728 | 184400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20230728 | 184300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20230728 | 184200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20230728 | 184100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20230728 | 184000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20230728 | 183900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20230728 | 183800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20230728 | 183700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20230728 | 183600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20230728 | 183500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20230728 | 183400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20230728 | 183300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20230728 | 183200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20230728 | 183100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20230728 | 183000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20230728 | 182900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20230728 | 182800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20230728 | 182700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20230728 | 182600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20230728 | 182500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20230728 | 182400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20230728 | 182300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20230728 | 182200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20230728 | 182100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20230728 | 182000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20230728 | 181900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 63 | 20230728 | 181800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20230728 | 181700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20230728 | 181600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20230728 | 181500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20230728 | 181400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20230728 | 181300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20230728 | 181200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20230728 | 181100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20230728 | 181000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20230728 | 180900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20230728 | 180800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20230728 | 180700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20230728 | 180600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20230728 | 180500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20230728 | 180400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20230728 | 180300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20230728 | 180200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20230728 | 180100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20230728 | 180000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20230728 | 175900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20230728 | 175800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20230728 | 175700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20230728 | 175600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20230728 | 175500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20230728 | 175400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20230728 | 175300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20230728 | 175200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20230728 | 175100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20230728 | 175000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20230728 | 174900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 93 | 20230728 | 174800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20230728 | 174700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20230728 | 174600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20230728 | 174500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20230728 | 174400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20230728 | 174300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20230728 | 174200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20230728 | 174100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20230728 | 174000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20230728 | 173900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20230728 | 173800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20230728 | 173700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20230728 | 173600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20230728 | 173500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20230728 | 173400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20230728 | 173300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20230728 | 173200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20230728 | 173100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20230728 | 173000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20230728 | 172900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20230728 | 172800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20230728 | 172700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20230728 | 172600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20230728 | 172500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20230728 | 172400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20230728 | 172300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20230728 | 172200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20230728 | 172100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20230728 | 172000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20230728 | 171900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 123 | 20230728 | 171800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20230728 | 171700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20230728 | 171600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20230728 | 171500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20230728 | 171400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20230728 | 171300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20230728 | 171200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20230728 | 171100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20230728 | 171000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20230728 | 170900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20230728 | 170800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20230728 | 170700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20230728 | 170600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20230728 | 170500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20230728 | 170400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20230728 | 170300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20230728 | 170200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20230728 | 170100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20230728 | 170000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20230728 | 165900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20230728 | 165800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20230728 | 165700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20230728 | 165600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20230728 | 165500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20230728 | 165400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20230728 | 165300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20230728 | 165200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20230728 | 165100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20230728 | 165000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20230728 | 164900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 153 | 20230728 | 164800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20230728 | 164700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20230728 | 164600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20230728 | 164500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20230728 | 164400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20230728 | 164300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20230728 | 164200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20230728 | 164100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20230728 | 164000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20230728 | 163900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20230728 | 163800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20230728 | 163700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20230728 | 163600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20230728 | 163500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20230728 | 163400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20230728 | 163300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20230728 | 163200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20230728 | 163100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20230728 | 163000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20230728 | 162900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20230728 | 162800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20230728 | 162700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20230728 | 162600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20230728 | 162500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20230728 | 162400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20230728 | 162300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20230728 | 162200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20230728 | 162100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20230728 | 162000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20230728 | 161900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 183 | 20230728 | 161800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20230728 | 161700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20230728 | 161600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20230728 | 161500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20230728 | 161400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 188 | 20230728 | 161300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 189 | 20230728 | 161200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 190 | 20230728 | 161100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 191 | 20230728 | 161000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 192 | 20230728 | 160900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 193 | 20230728 | 160800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 194 | 20230728 | 160700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20230728 | 160600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20230728 | 160500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20230728 | 160400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20230728 | 160300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20230728 | 160200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20230728 | 160100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20230728 | 160000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20230728 | 155900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20230728 | 155800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 204 | 20230728 | 155700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 205 | 20230728 | 155600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 206 | 20230728 | 155500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 207 | 20230728 | 155400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 208 | 20230728 | 155300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 209 | 20230728 | 155200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 210 | 20230728 | 155100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 211 | 20230728 | 155000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 212 | 20230728 | 154900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 213 | 20230728 | 154800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 214 | 20230728 | 154700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 215 | 20230728 | 154600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 216 | 20230728 | 154500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 217 | 20230728 | 154400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 218 | 20230728 | 154300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 219 | 20230728 | 154200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 220 | 20230728 | 154100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 221 | 20230728 | 154000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 222 | 20230728 | 153900 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 223 | 20230728 | 153800 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 224 | 20230728 | 153700 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 225 | 20230728 | 153600 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 226 | 20230728 | 153500 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 227 | 20230728 | 153400 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 228 | 20230728 | 153300 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 229 | 20230728 | 153200 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 230 | 20230728 | 153100 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 0 |
| 231 | 20230728 | 153000 | 4522626595 | 4545 | 4545 | 4545 | 4545 | 18549 |
| 232 | 20230728 | 152900 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 233 | 20230728 | 152800 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 234 | 20230728 | 152700 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 235 | 20230728 | 152600 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 236 | 20230728 | 152500 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 237 | 20230728 | 152400 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 238 | 20230728 | 152300 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 239 | 20230728 | 152200 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 240 | 20230728 | 152100 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 241 | 20230728 | 152000 | 4438321390 | 4545 | 4545 | 4545 | 4545 | 0 |
| 242 | 20230728 | 151900 | 4438321390 | 4545 | 4525 | 4545 | 4500 | 9067 |
| 243 | 20230728 | 151800 | 4397275340 | 4525 | 4510 | 4525 | 4485 | 6330 |
| 244 | 20230728 | 151700 | 4368719620 | 4500 | 4520 | 4520 | 4500 | 3801 |
| 245 | 20230728 | 151600 | 4351568475 | 4510 | 4510 | 4520 | 4510 | 6759 |
| 246 | 20230728 | 151500 | 4321077195 | 4510 | 4460 | 4510 | 4455 | 4124 |
| 247 | 20230728 | 151400 | 4302516085 | 4480 | 4475 | 4490 | 4475 | 10119 |
| 248 | 20230728 | 151300 | 4257190455 | 4480 | 4470 | 4480 | 4465 | 3349 |
| 249 | 20230728 | 151200 | 4242208450 | 4465 | 4440 | 4470 | 4435 | 3064 |
| 250 | 20230728 | 151100 | 4228583700 | 4440 | 4435 | 4440 | 4415 | 843 |
| 251 | 20230728 | 151000 | 4224854330 | 4435 | 4435 | 4440 | 4415 | 993 |
| 252 | 20230728 | 150900 | 4220458225 | 4440 | 4440 | 4440 | 4440 | 624 |
| 253 | 20230728 | 150800 | 4217687665 | 4440 | 4430 | 4440 | 4415 | 984 |
| 254 | 20230728 | 150700 | 4213320210 | 4435 | 4430 | 4435 | 4405 | 2323 |
| 255 | 20230728 | 150600 | 4203028950 | 4430 | 4425 | 4430 | 4425 | 1292 |
| 256 | 20230728 | 150500 | 4197305965 | 4435 | 4400 | 4435 | 4400 | 1495 |
| 257 | 20230728 | 150400 | 4190693555 | 4400 | 4400 | 4400 | 4395 | 1084 |
| 258 | 20230728 | 150300 | 4185924060 | 4415 | 4405 | 4415 | 4400 | 260 |
| 259 | 20230728 | 150200 | 4184778075 | 4400 | 4395 | 4415 | 4395 | 1090 |
| 260 | 20230728 | 150100 | 4179982190 | 4395 | 4415 | 4415 | 4395 | 184 |
| 261 | 20230728 | 150000 | 4179172065 | 4415 | 4420 | 4420 | 4395 | 688 |
| 262 | 20230728 | 145900 | 4176143065 | 4425 | 4420 | 4425 | 4420 | 1890 |
| 263 | 20230728 | 145800 | 4167788560 | 4420 | 4425 | 4425 | 4395 | 151 |
| 264 | 20230728 | 145700 | 4167120575 | 4390 | 4425 | 4425 | 4390 | 608 |
| 265 | 20230728 | 145600 | 4164433675 | 4425 | 4420 | 4425 | 4415 | 1002 |
| 266 | 20230728 | 145500 | 4160005470 | 4420 | 4385 | 4420 | 4385 | 586 |
| 267 | 20230728 | 145400 | 4157423120 | 4420 | 4385 | 4420 | 4385 | 184 |
| 268 | 20230728 | 145300 | 4156609975 | 4420 | 4385 | 4420 | 4385 | 867 |
| 269 | 20230728 | 145200 | 4152793085 | 4385 | 4390 | 4420 | 4385 | 1035 |
| 270 | 20230728 | 145100 | 4148239975 | 4420 | 4420 | 4420 | 4415 | 571 |
| 271 | 20230728 | 145000 | 4145716165 | 4420 | 4390 | 4420 | 4390 | 507 |
| 272 | 20230728 | 144900 | 4143476440 | 4420 | 4420 | 4425 | 4420 | 436 |
| 273 | 20230728 | 144800 | 4141547295 | 4430 | 4425 | 4430 | 4385 | 735 |
| 274 | 20230728 | 144700 | 4138295950 | 4425 | 4430 | 4435 | 4410 | 347 |
| 275 | 20230728 | 144600 | 4136759505 | 4430 | 4410 | 4430 | 4410 | 863 |
| 276 | 20230728 | 144500 | 4132950165 | 4410 | 4380 | 4410 | 4375 | 4020 |
| 277 | 20230728 | 144400 | 4115323680 | 4405 | 4415 | 4420 | 4390 | 853 |
| 278 | 20230728 | 144300 | 4111573355 | 4415 | 4380 | 4420 | 4375 | 270 |
| 279 | 20230728 | 144200 | 4110383115 | 4360 | 4435 | 4435 | 4360 | 4147 |
| 280 | 20230728 | 144100 | 4092077445 | 4435 | 4420 | 4435 | 4400 | 606 |
| 281 | 20230728 | 144000 | 4089396450 | 4430 | 4420 | 4430 | 4415 | 798 |
| 282 | 20230728 | 143900 | 4085867950 | 4395 | 4430 | 4435 | 4395 | 391 |
| 283 | 20230728 | 143800 | 4084141420 | 4430 | 4400 | 4430 | 4400 | 2006 |
| 284 | 20230728 | 143700 | 4075289530 | 4400 | 4400 | 4400 | 4360 | 2128 |
| 285 | 20230728 | 143600 | 4065926410 | 4400 | 4360 | 4400 | 4360 | 138 |
| 286 | 20230728 | 143500 | 4065319565 | 4360 | 4395 | 4400 | 4350 | 643 |
| 287 | 20230728 | 143400 | 4062494495 | 4395 | 4395 | 4395 | 4395 | 809 |
| 288 | 20230728 | 143300 | 4058938940 | 4400 | 4390 | 4400 | 4375 | 116 |
| 289 | 20230728 | 143200 | 4058430920 | 4390 | 4385 | 4390 | 4370 | 1994 |
| 290 | 20230728 | 143100 | 4049679425 | 4385 | 4380 | 4385 | 4370 | 576 |
| 291 | 20230728 | 143000 | 4047158765 | 4385 | 4390 | 4390 | 4355 | 518 |
| 292 | 20230728 | 142900 | 4044894550 | 4390 | 4350 | 4390 | 4330 | 787 |
| 293 | 20230728 | 142800 | 4041476305 | 4395 | 4325 | 4395 | 4310 | 2559 |
| 294 | 20230728 | 142700 | 4030403210 | 4315 | 4395 | 4400 | 4315 | 2634 |
| 295 | 20230728 | 142600 | 4018914045 | 4395 | 4395 | 4395 | 4390 | 1648 |
| 296 | 20230728 | 142500 | 4011672400 | 4380 | 4395 | 4400 | 4375 | 370 |
| 297 | 20230728 | 142400 | 4010049330 | 4390 | 4385 | 4390 | 4360 | 558 |
| 298 | 20230728 | 142300 | 4007600525 | 4360 | 4400 | 4400 | 4360 | 130 |
| 299 | 20230728 | 142200 | 4007030615 | 4400 | 4400 | 4400 | 4350 | 1008 |
| 300 | 20230728 | 142100 | 4002636090 | 4435 | 4370 | 4435 | 4370 | 1956 |
| 301 | 20230728 | 142000 | 3994032090 | 4345 | 4340 | 4370 | 4310 | 2789 |
| 302 | 20230728 | 141900 | 3981947860 | 4340 | 4390 | 4390 | 4340 | 583 |
| 303 | 20230728 | 141800 | 3979403055 | 4365 | 4365 | 4390 | 4365 | 1608 |
| 304 | 20230728 | 141700 | 3972360175 | 4370 | 4390 | 4390 | 4365 | 686 |
| 305 | 20230728 | 141600 | 3969362060 | 4400 | 4375 | 4400 | 4375 | 1249 |
| 306 | 20230728 | 141500 | 3963875865 | 4375 | 4375 | 4405 | 4325 | 1471 |
| 307 | 20230728 | 141400 | 3957463945 | 4410 | 4360 | 4410 | 4350 | 1421 |
| 308 | 20230728 | 141300 | 3951244645 | 4360 | 4380 | 4380 | 4355 | 1964 |
| 309 | 20230728 | 141200 | 3942681440 | 4360 | 4440 | 4440 | 4360 | 3431 |
| 310 | 20230728 | 141100 | 3927587460 | 4440 | 4425 | 4445 | 4425 | 2103 |
| 311 | 20230728 | 141000 | 3918265370 | 4430 | 4350 | 4430 | 4350 | 2202 |
| 312 | 20230728 | 140900 | 3908583070 | 4345 | 4290 | 4355 | 4275 | 10568 |
| 313 | 20230728 | 140800 | 3863023780 | 4290 | 4450 | 4450 | 4265 | 10946 |
| 314 | 20230728 | 140700 | 3815029145 | 4445 | 4455 | 4470 | 4445 | 462 |
| 315 | 20230728 | 140600 | 3812972210 | 4475 | 4450 | 4475 | 4445 | 1930 |
| 316 | 20230728 | 140500 | 3804365815 | 4450 | 4475 | 4495 | 4440 | 2368 |
| 317 | 20230728 | 140400 | 3793776690 | 4475 | 4485 | 4485 | 4470 | 1812 |
| 318 | 20230728 | 140300 | 3785661885 | 4485 | 4470 | 4495 | 4470 | 1119 |
| 319 | 20230728 | 140200 | 3780642450 | 4470 | 4475 | 4500 | 4445 | 4122 |
| 320 | 20230728 | 140100 | 3762251590 | 4480 | 4420 | 4525 | 4415 | 3603 |
| 321 | 20230728 | 140000 | 3746191425 | 4420 | 4515 | 4515 | 4415 | 7633 |
| 322 | 20230728 | 135900 | 3712182060 | 4515 | 4520 | 4530 | 4500 | 3770 |
| 323 | 20230728 | 135800 | 3695152340 | 4525 | 4485 | 4525 | 4485 | 4940 |
| 324 | 20230728 | 135700 | 3672890255 | 4485 | 4460 | 4490 | 4460 | 1490 |
| 325 | 20230728 | 135600 | 3666226270 | 4460 | 4500 | 4500 | 4450 | 4485 |
| 326 | 20230728 | 135500 | 3646164990 | 4480 | 4500 | 4535 | 4480 | 11073 |
| 327 | 20230728 | 135400 | 3596288065 | 4500 | 4500 | 4535 | 4490 | 19580 |
| 328 | 20230728 | 135300 | 3508028990 | 4500 | 4490 | 4500 | 4485 | 5309 |
| 329 | 20230728 | 135200 | 3484157230 | 4500 | 4485 | 4500 | 4460 | 2342 |
| 330 | 20230728 | 135100 | 3473642805 | 4470 | 4485 | 4490 | 4450 | 1874 |
| 331 | 20230728 | 135000 | 3465251350 | 4490 | 4440 | 4490 | 4435 | 2952 |
| 332 | 20230728 | 134900 | 3452120610 | 4435 | 4495 | 4500 | 4435 | 12893 |
| 333 | 20230728 | 134800 | 3394366425 | 4500 | 4500 | 4500 | 4460 | 11129 |
| 334 | 20230728 | 134700 | 3344448045 | 4500 | 4420 | 4500 | 4420 | 29617 |
| 335 | 20230728 | 134600 | 3212289425 | 4415 | 4420 | 4440 | 4415 | 3512 |
| 336 | 20230728 | 134500 | 3196728560 | 4420 | 4405 | 4420 | 4405 | 4521 |
| 337 | 20230728 | 134400 | 3176789360 | 4405 | 4410 | 4410 | 4370 | 2060 |
| 338 | 20230728 | 134300 | 3167744235 | 4405 | 4410 | 4410 | 4375 | 7479 |
| 339 | 20230728 | 134200 | 3134835040 | 4415 | 4400 | 4415 | 4400 | 2241 |
| 340 | 20230728 | 134100 | 3124962410 | 4400 | 4380 | 4400 | 4375 | 21197 |
| 341 | 20230728 | 134000 | 3031888440 | 4375 | 4375 | 4375 | 4370 | 1459 |
| 342 | 20230728 | 133900 | 3025505560 | 4375 | 4375 | 4375 | 4375 | 1683 |
| 343 | 20230728 | 133800 | 3018142435 | 4375 | 4370 | 4375 | 4370 | 2790 |
| 344 | 20230728 | 133700 | 3005936665 | 4370 | 4375 | 4375 | 4370 | 159 |
| 345 | 20230728 | 133600 | 3005241830 | 4375 | 4370 | 4375 | 4370 | 1637 |
| 346 | 20230728 | 133500 | 2998087450 | 4365 | 4370 | 4370 | 4365 | 3494 |
| 347 | 20230728 | 133400 | 2982821710 | 4370 | 4360 | 4370 | 4360 | 1022 |
| 348 | 20230728 | 133300 | 2978356830 | 4360 | 4360 | 4360 | 4360 | 50 |
| 349 | 20230728 | 133200 | 2978138830 | 4365 | 4355 | 4365 | 4355 | 553 |
| 350 | 20230728 | 133100 | 2975725005 | 4370 | 4355 | 4370 | 4355 | 792 |
| 351 | 20230728 | 133000 | 2972273610 | 4355 | 4355 | 4360 | 4355 | 5586 |
| 352 | 20230728 | 132900 | 2947923705 | 4355 | 4360 | 4360 | 4355 | 878 |
| 353 | 20230728 | 132800 | 2944095640 | 4360 | 4330 | 4360 | 4330 | 5117 |
| 354 | 20230728 | 132700 | 2921819975 | 4325 | 4350 | 4350 | 4325 | 139 |
| 355 | 20230728 | 132600 | 2921215350 | 4315 | 4350 | 4350 | 4315 | 202 |
| 356 | 20230728 | 132500 | 2920338885 | 4320 | 4345 | 4355 | 4320 | 7 |
| 357 | 20230728 | 132400 | 2920308535 | 4355 | 4335 | 4355 | 4335 | 3741 |
| 358 | 20230728 | 132300 | 2904070420 | 4335 | 4335 | 4335 | 4335 | 238 |
| 359 | 20230728 | 132200 | 2903038690 | 4325 | 4320 | 4325 | 4320 | 872 |
| 360 | 20230728 | 132100 | 2899268545 | 4310 | 4310 | 4310 | 4310 | 447 |
| 361 | 20230728 | 132000 | 2897341975 | 4320 | 4325 | 4325 | 4310 | 570 |
| 362 | 20230728 | 131900 | 2894879585 | 4325 | 4310 | 4325 | 4310 | 140 |
| 363 | 20230728 | 131800 | 2894274190 | 4310 | 4330 | 4335 | 4310 | 8071 |
| 364 | 20230728 | 131700 | 2859479345 | 4325 | 4310 | 4325 | 4310 | 2517 |
| 365 | 20230728 | 131600 | 2848622160 | 4310 | 4315 | 4320 | 4285 | 368 |
| 366 | 20230728 | 131500 | 2847034005 | 4280 | 4320 | 4320 | 4270 | 1055 |
| 367 | 20230728 | 131400 | 2842506945 | 4340 | 4330 | 4340 | 4330 | 157 |
| 368 | 20230728 | 131300 | 2841825870 | 4330 | 4320 | 4330 | 4320 | 430 |
| 369 | 20230728 | 131200 | 2839963980 | 4340 | 4325 | 4340 | 4320 | 244 |
| 370 | 20230728 | 131100 | 2838906615 | 4320 | 4305 | 4340 | 4305 | 9695 |
| 371 | 20230728 | 131000 | 2797088760 | 4305 | 4320 | 4320 | 4305 | 1314 |
| 372 | 20230728 | 130900 | 2791421375 | 4315 | 4320 | 4320 | 4315 | 40 |
| 373 | 20230728 | 130800 | 2791248580 | 4330 | 4340 | 4340 | 4330 | 3006 |
| 374 | 20230728 | 130700 | 2778203235 | 4340 | 4350 | 4360 | 4340 | 881 |
| 375 | 20230728 | 130600 | 2774371460 | 4350 | 4355 | 4355 | 4350 | 189 |
| 376 | 20230728 | 130500 | 2773548560 | 4350 | 4355 | 4355 | 4350 | 627 |
| 377 | 20230728 | 130400 | 2770818155 | 4355 | 4350 | 4355 | 4350 | 388 |
| 378 | 20230728 | 130300 | 2769129405 | 4350 | 4345 | 4350 | 4340 | 548 |
| 379 | 20230728 | 130200 | 2766748230 | 4340 | 4360 | 4360 | 4340 | 172 |
| 380 | 20230728 | 130100 | 2765998850 | 4360 | 4360 | 4360 | 4360 | 420 |
| 381 | 20230728 | 130000 | 2764167650 | 4355 | 4340 | 4360 | 4340 | 232 |
| 382 | 20230728 | 125900 | 2763157705 | 4340 | 4360 | 4360 | 4340 | 481 |
| 383 | 20230728 | 125800 | 2761066550 | 4360 | 4340 | 4360 | 4340 | 135 |
| 384 | 20230728 | 125700 | 2760477990 | 4340 | 4360 | 4360 | 4340 | 731 |
| 385 | 20230728 | 125600 | 2757301875 | 4360 | 4365 | 4365 | 4345 | 1375 |
| 386 | 20230728 | 125500 | 2751307580 | 4360 | 4380 | 4380 | 4360 | 519 |
| 387 | 20230728 | 125400 | 2749042360 | 4350 | 4370 | 4380 | 4350 | 1470 |
| 388 | 20230728 | 125300 | 2742642850 | 4370 | 4380 | 4380 | 4365 | 1688 |
| 389 | 20230728 | 125200 | 2735255665 | 4385 | 4360 | 4385 | 4355 | 833 |
| 390 | 20230728 | 125100 | 2731622010 | 4360 | 4360 | 4385 | 4360 | 925 |
| 391 | 20230728 | 125000 | 2727585810 | 4360 | 4390 | 4390 | 4360 | 1081 |
| 392 | 20230728 | 124900 | 2722866880 | 4385 | 4390 | 4390 | 4365 | 437 |
| 393 | 20230728 | 124800 | 2720948905 | 4390 | 4390 | 4390 | 4365 | 1016 |
| 394 | 20230728 | 124700 | 2716495570 | 4380 | 4390 | 4395 | 4380 | 2558 |
| 395 | 20230728 | 124600 | 2705263875 | 4390 | 4390 | 4390 | 4365 | 2072 |
| 396 | 20230728 | 124500 | 2696169845 | 4390 | 4380 | 4390 | 4365 | 5812 |
| 397 | 20230728 | 124400 | 2670665510 | 4385 | 4380 | 4395 | 4380 | 5723 |
| 398 | 20230728 | 124300 | 2645571335 | 4365 | 4340 | 4385 | 4340 | 3584 |
| 399 | 20230728 | 124200 | 2629952365 | 4340 | 4300 | 4345 | 4300 | 1857 |
| 400 | 20230728 | 124100 | 2621914215 | 4320 | 4300 | 4320 | 4285 | 3021 |
| 401 | 20230728 | 124000 | 2608919530 | 4300 | 4300 | 4300 | 4290 | 1275 |
| 402 | 20230728 | 123900 | 2603437080 | 4290 | 4320 | 4320 | 4290 | 578 |
| 403 | 20230728 | 123800 | 2600949600 | 4320 | 4305 | 4320 | 4305 | 2150 |
| 404 | 20230728 | 123700 | 2591665520 | 4305 | 4320 | 4320 | 4305 | 116 |
| 405 | 20230728 | 123600 | 2591164415 | 4320 | 4315 | 4320 | 4315 | 4689 |
| 406 | 20230728 | 123500 | 2570909135 | 4315 | 4310 | 4315 | 4305 | 765 |
| 407 | 20230728 | 123400 | 2567614080 | 4310 | 4330 | 4360 | 4300 | 1465 |
| 408 | 20230728 | 123300 | 2561287545 | 4325 | 4365 | 4365 | 4325 | 1517 |
| 409 | 20230728 | 123200 | 2554704195 | 4370 | 4355 | 4370 | 4315 | 1366 |
| 410 | 20230728 | 123100 | 2548755955 | 4355 | 4365 | 4375 | 4355 | 564 |
| 411 | 20230728 | 123000 | 2546293335 | 4360 | 4380 | 4380 | 4360 | 182 |
| 412 | 20230728 | 122900 | 2545497535 | 4355 | 4380 | 4390 | 4345 | 1997 |
| 413 | 20230728 | 122800 | 2536740035 | 4380 | 4345 | 4380 | 4345 | 382 |
| 414 | 20230728 | 122700 | 2535071695 | 4345 | 4370 | 4385 | 4340 | 4114 |
| 415 | 20230728 | 122600 | 2517071265 | 4395 | 4375 | 4400 | 4375 | 12048 |
| 416 | 20230728 | 122500 | 2464204715 | 4345 | 4370 | 4375 | 4345 | 711 |
| 417 | 20230728 | 122400 | 2461097590 | 4340 | 4345 | 4370 | 4340 | 667 |
| 418 | 20230728 | 122300 | 2458195990 | 4375 | 4370 | 4380 | 4345 | 2640 |
| 419 | 20230728 | 122200 | 2446698990 | 4375 | 4380 | 4385 | 4375 | 726 |
| 420 | 20230728 | 122100 | 2443521785 | 4380 | 4385 | 4385 | 4380 | 2055 |
| 421 | 20230728 | 122000 | 2434512800 | 4385 | 4330 | 4385 | 4330 | 5499 |
| 422 | 20230728 | 121900 | 2410525050 | 4330 | 4350 | 4350 | 4330 | 153 |
| 423 | 20230728 | 121800 | 2409859520 | 4350 | 4355 | 4355 | 4350 | 301 |
| 424 | 20230728 | 121700 | 2408549400 | 4355 | 4350 | 4355 | 4320 | 807 |
| 425 | 20230728 | 121600 | 2405040985 | 4355 | 4320 | 4355 | 4320 | 870 |
| 426 | 20230728 | 121500 | 2401277915 | 4350 | 4340 | 4350 | 4325 | 6200 |
| 427 | 20230728 | 121400 | 2374434900 | 4335 | 4330 | 4360 | 4325 | 695 |
| 428 | 20230728 | 121300 | 2371413065 | 4330 | 4320 | 4330 | 4320 | 1409 |
| 429 | 20230728 | 121200 | 2365325950 | 4330 | 4350 | 4350 | 4330 | 1280 |
| 430 | 20230728 | 121100 | 2359771785 | 4360 | 4355 | 4375 | 4350 | 1355 |
| 431 | 20230728 | 121000 | 2353868625 | 4360 | 4380 | 4385 | 4355 | 945 |
| 432 | 20230728 | 120900 | 2349739865 | 4380 | 4375 | 4385 | 4355 | 1683 |
| 433 | 20230728 | 120800 | 2342364805 | 4385 | 4380 | 4385 | 4370 | 286 |
| 434 | 20230728 | 120700 | 2341113435 | 4355 | 4390 | 4395 | 4355 | 1965 |
| 435 | 20230728 | 120600 | 2332519325 | 4395 | 4375 | 4395 | 4355 | 3282 |
| 436 | 20230728 | 120500 | 2318115385 | 4355 | 4365 | 4375 | 4355 | 2901 |
| 437 | 20230728 | 120400 | 2305439365 | 4355 | 4320 | 4355 | 4305 | 3394 |
| 438 | 20230728 | 120300 | 2290717990 | 4320 | 4325 | 4355 | 4320 | 791 |
| 439 | 20230728 | 120200 | 2287293670 | 4325 | 4360 | 4365 | 4315 | 1341 |
| 440 | 20230728 | 120100 | 2281499500 | 4325 | 4355 | 4365 | 4325 | 1539 |
| 441 | 20230728 | 120000 | 2274829440 | 4350 | 4310 | 4350 | 4310 | 726 |
| 442 | 20230728 | 115900 | 2271675580 | 4310 | 4375 | 4375 | 4300 | 1632 |
| 443 | 20230728 | 115800 | 2264582085 | 4375 | 4365 | 4375 | 4360 | 3090 |
| 444 | 20230728 | 115700 | 2251091940 | 4365 | 4350 | 4365 | 4350 | 3535 |
| 445 | 20230728 | 115600 | 2235675740 | 4350 | 4300 | 4350 | 4300 | 1748 |
| 446 | 20230728 | 115500 | 2228099950 | 4300 | 4280 | 4300 | 4280 | 1180 |
| 447 | 20230728 | 115400 | 2223027085 | 4275 | 4310 | 4315 | 4275 | 744 |
| 448 | 20230728 | 115300 | 2219838245 | 4265 | 4290 | 4315 | 4265 | 1480 |
| 449 | 20230728 | 115200 | 2213494300 | 4325 | 4325 | 4330 | 4260 | 2882 |
| 450 | 20230728 | 115100 | 2201116125 | 4325 | 4350 | 4350 | 4325 | 1690 |
| 451 | 20230728 | 115000 | 2193796785 | 4355 | 4335 | 4370 | 4320 | 4927 |
| 452 | 20230728 | 114900 | 2172393130 | 4335 | 4355 | 4380 | 4320 | 10264 |
| 453 | 20230728 | 114800 | 2127868415 | 4395 | 4310 | 4440 | 4310 | 36184 |
| 454 | 20230728 | 114700 | 1969870695 | 4310 | 4250 | 4310 | 4250 | 9480 |
| 455 | 20230728 | 114600 | 1929170465 | 4250 | 4265 | 4270 | 4245 | 1159 |
| 456 | 20230728 | 114500 | 1924237165 | 4270 | 4270 | 4270 | 4270 | 100 |
| 457 | 20230728 | 114400 | 1923810165 | 4270 | 4270 | 4270 | 4270 | 1129 |
| 458 | 20230728 | 114300 | 1918989335 | 4270 | 4270 | 4270 | 4270 | 118 |
| 459 | 20230728 | 114200 | 1918485475 | 4270 | 4250 | 4270 | 4250 | 551 |
| 460 | 20230728 | 114100 | 1916134910 | 4250 | 4270 | 4270 | 4245 | 106 |
| 461 | 20230728 | 114000 | 1915683435 | 4245 | 4250 | 4275 | 4245 | 667 |
| 462 | 20230728 | 113900 | 1912847185 | 4250 | 4250 | 4275 | 4250 | 3616 |
| 463 | 20230728 | 113800 | 1897438895 | 4255 | 4255 | 4255 | 4255 | 0 |
| 464 | 20230728 | 113700 | 1897438895 | 4255 | 4255 | 4265 | 4255 | 1154 |
| 465 | 20230728 | 113600 | 1892526015 | 4255 | 4275 | 4275 | 4250 | 1906 |
| 466 | 20230728 | 113500 | 1884419905 | 4255 | 4255 | 4280 | 4255 | 208 |
| 467 | 20230728 | 113400 | 1883531740 | 4280 | 4280 | 4280 | 4255 | 2608 |
| 468 | 20230728 | 113300 | 1872370230 | 4280 | 4270 | 4280 | 4255 | 257 |
| 469 | 20230728 | 113200 | 1871270805 | 4280 | 4250 | 4280 | 4250 | 2122 |
| 470 | 20230728 | 113100 | 1862225390 | 4245 | 4260 | 4275 | 4245 | 477 |
| 471 | 20230728 | 113000 | 1860195300 | 4260 | 4265 | 4280 | 4260 | 1487 |
| 472 | 20230728 | 112900 | 1853846305 | 4275 | 4270 | 4275 | 4270 | 140 |
| 473 | 20230728 | 112800 | 1853247810 | 4280 | 4265 | 4280 | 4260 | 870 |
| 474 | 20230728 | 112700 | 1849529945 | 4270 | 4275 | 4275 | 4270 | 137 |
| 475 | 20230728 | 112600 | 1848944335 | 4275 | 4280 | 4280 | 4260 | 3297 |
| 476 | 20230728 | 112500 | 1834856060 | 4280 | 4280 | 4280 | 4270 | 3867 |
| 477 | 20230728 | 112400 | 1818305450 | 4280 | 4270 | 4280 | 4260 | 3165 |
| 478 | 20230728 | 112300 | 1804789210 | 4270 | 4265 | 4280 | 4265 | 1974 |
| 479 | 20230728 | 112200 | 1796345165 | 4240 | 4270 | 4280 | 4240 | 992 |
| 480 | 20230728 | 112100 | 1792110180 | 4270 | 4255 | 4270 | 4255 | 2646 |
| 481 | 20230728 | 112000 | 1780824690 | 4255 | 4235 | 4255 | 4235 | 10089 |
| 482 | 20230728 | 111900 | 1738014030 | 4240 | 4235 | 4240 | 4235 | 134 |
| 483 | 20230728 | 111800 | 1737446370 | 4215 | 4215 | 4215 | 4215 | 41 |
| 484 | 20230728 | 111700 | 1737273555 | 4240 | 4215 | 4240 | 4215 | 4789 |
| 485 | 20230728 | 111600 | 1717044430 | 4190 | 4220 | 4220 | 4190 | 791 |
| 486 | 20230728 | 111500 | 1713715020 | 4220 | 4215 | 4225 | 4215 | 1202 |
| 487 | 20230728 | 111400 | 1708640060 | 4220 | 4215 | 4220 | 4215 | 1874 |
| 488 | 20230728 | 111300 | 1700732020 | 4215 | 4195 | 4220 | 4190 | 648 |
| 489 | 20230728 | 111200 | 1698011970 | 4195 | 4230 | 4230 | 4195 | 3798 |
| 490 | 20230728 | 111100 | 1682004075 | 4235 | 4200 | 4235 | 4195 | 7252 |
| 491 | 20230728 | 111000 | 1651499815 | 4205 | 4205 | 4205 | 4205 | 1138 |
| 492 | 20230728 | 110900 | 1646714525 | 4230 | 4205 | 4230 | 4190 | 964 |
| 493 | 20230728 | 110800 | 1642662250 | 4200 | 4220 | 4240 | 4200 | 218 |
| 494 | 20230728 | 110700 | 1641740530 | 4225 | 4230 | 4240 | 4225 | 1548 |
| 495 | 20230728 | 110600 | 1635191320 | 4200 | 4240 | 4250 | 4200 | 1845 |
| 496 | 20230728 | 110500 | 1627389450 | 4240 | 4240 | 4240 | 4190 | 1739 |
| 497 | 20230728 | 110400 | 1620077815 | 4230 | 4235 | 4240 | 4205 | 894 |
| 498 | 20230728 | 110300 | 1616293995 | 4195 | 4195 | 4240 | 4195 | 15534 |
| 499 | 20230728 | 110200 | 1550728385 | 4205 | 4205 | 4205 | 4205 | 214 |
| 500 | 20230728 | 110100 | 1549828515 | 4205 | 4210 | 4210 | 4180 | 4980 |
| 501 | 20230728 | 110000 | 1528918375 | 4210 | 4185 | 4220 | 4185 | 16913 |
| 502 | 20230728 | 105900 | 1457854315 | 4155 | 4160 | 4185 | 4155 | 258 |
| 503 | 20230728 | 105800 | 1456778295 | 4155 | 4185 | 4210 | 4150 | 18436 |
| 504 | 20230728 | 105700 | 1379422865 | 4185 | 4150 | 4185 | 4150 | 6880 |
| 505 | 20230728 | 105600 | 1350703385 | 4165 | 4200 | 4200 | 4165 | 2939 |
| 506 | 20230728 | 105500 | 1338385515 | 4200 | 4200 | 4200 | 4185 | 9595 |
| 507 | 20230728 | 105400 | 1298099155 | 4200 | 4185 | 4200 | 4165 | 24634 |
| 508 | 20230728 | 105300 | 1194729260 | 4185 | 4160 | 4185 | 4160 | 13497 |
| 509 | 20230728 | 105200 | 1138438215 | 4160 | 4160 | 4160 | 4160 | 142 |
| 510 | 20230728 | 105100 | 1137847495 | 4160 | 4145 | 4170 | 4145 | 9054 |
| 511 | 20230728 | 105000 | 1100177270 | 4125 | 4125 | 4125 | 4125 | 10 |
| 512 | 20230728 | 104900 | 1100136020 | 4145 | 4145 | 4145 | 4145 | 0 |
| 513 | 20230728 | 104800 | 1100136020 | 4145 | 4150 | 4155 | 4145 | 6904 |
| 514 | 20230728 | 104700 | 1071482340 | 4150 | 4150 | 4150 | 4145 | 532 |
| 515 | 20230728 | 104600 | 1069274555 | 4150 | 4140 | 4150 | 4140 | 323 |
| 516 | 20230728 | 104500 | 1067936195 | 4140 | 4140 | 4140 | 4140 | 5 |
| 517 | 20230728 | 104400 | 1067915495 | 4115 | 4115 | 4115 | 4115 | 26 |
| 518 | 20230728 | 104300 | 1067808505 | 4115 | 4115 | 4115 | 4115 | 0 |
| 519 | 20230728 | 104200 | 1067808505 | 4115 | 4115 | 4115 | 4110 | 298 |
| 520 | 20230728 | 104100 | 1066582560 | 4115 | 4120 | 4145 | 4115 | 1137 |
| 521 | 20230728 | 104000 | 1061898730 | 4120 | 4130 | 4130 | 4120 | 3207 |
| 522 | 20230728 | 103900 | 1048667445 | 4155 | 4155 | 4155 | 4155 | 0 |
| 523 | 20230728 | 103800 | 1048667445 | 4155 | 4160 | 4160 | 4130 | 1529 |
| 524 | 20230728 | 103700 | 1042307710 | 4160 | 4155 | 4160 | 4125 | 3816 |
| 525 | 20230728 | 103600 | 1026455325 | 4155 | 4125 | 4160 | 4125 | 10234 |
| 526 | 20230728 | 103500 | 984073370 | 4120 | 4120 | 4120 | 4120 | 3 |
| 527 | 20230728 | 103400 | 984061010 | 4115 | 4115 | 4115 | 4115 | 0 |
| 528 | 20230728 | 103300 | 984061010 | 4115 | 4120 | 4125 | 4115 | 306 |
| 529 | 20230728 | 103200 | 982798880 | 4120 | 4095 | 4120 | 4095 | 6956 |
| 530 | 20230728 | 103100 | 954262620 | 4085 | 4085 | 4085 | 4085 | 0 |
| 531 | 20230728 | 103000 | 954262620 | 4085 | 4085 | 4085 | 4085 | 1 |
| 532 | 20230728 | 102900 | 954258535 | 4080 | 4080 | 4080 | 4080 | 157 |
| 533 | 20230728 | 102800 | 953617975 | 4095 | 4080 | 4100 | 4080 | 630 |
| 534 | 20230728 | 102700 | 951036635 | 4080 | 4080 | 4080 | 4080 | 2005 |
| 535 | 20230728 | 102600 | 942856235 | 4095 | 4075 | 4095 | 4075 | 593 |
| 536 | 20230728 | 102500 | 940437390 | 4095 | 4095 | 4095 | 4095 | 10 |
| 537 | 20230728 | 102400 | 940396440 | 4075 | 4110 | 4110 | 4070 | 715 |
| 538 | 20230728 | 102300 | 937470770 | 4110 | 4085 | 4110 | 4070 | 7811 |
| 539 | 20230728 | 102200 | 905444040 | 4075 | 4095 | 4095 | 4060 | 817 |
| 540 | 20230728 | 102100 | 902112555 | 4100 | 4090 | 4140 | 4085 | 4309 |
| 541 | 20230728 | 102000 | 884415610 | 4080 | 4085 | 4100 | 4080 | 4076 |
| 542 | 20230728 | 101900 | 867711525 | 4105 | 4145 | 4150 | 4060 | 11877 |
| 543 | 20230728 | 101800 | 818658870 | 4145 | 4140 | 4145 | 4140 | 2997 |
| 544 | 20230728 | 101700 | 806246780 | 4130 | 4130 | 4130 | 4130 | 0 |
| 545 | 20230728 | 101600 | 806246780 | 4130 | 4065 | 4130 | 4065 | 12063 |
| 546 | 20230728 | 101500 | 756686145 | 4065 | 4075 | 4095 | 4060 | 10575 |
| 547 | 20230728 | 101400 | 713456245 | 4085 | 4060 | 4085 | 4060 | 6501 |
| 548 | 20230728 | 101300 | 686980245 | 4055 | 4035 | 4055 | 4035 | 4275 |
| 549 | 20230728 | 101200 | 669705570 | 4030 | 4005 | 4030 | 4005 | 993 |
| 550 | 20230728 | 101100 | 665715020 | 4005 | 4005 | 4005 | 4005 | 0 |
| 551 | 20230728 | 101000 | 665715020 | 4005 | 4005 | 4005 | 4005 | 0 |
| 552 | 20230728 | 100900 | 665715020 | 4005 | 4005 | 4005 | 4005 | 249 |
| 553 | 20230728 | 100800 | 664717775 | 4010 | 4015 | 4015 | 4010 | 1159 |
| 554 | 20230728 | 100700 | 660065185 | 4015 | 4015 | 4015 | 4015 | 1 |
| 555 | 20230728 | 100600 | 660061170 | 4015 | 4015 | 4015 | 4015 | 50 |
| 556 | 20230728 | 100500 | 659860420 | 4015 | 4015 | 4015 | 4015 | 1 |
| 557 | 20230728 | 100400 | 659856405 | 4035 | 4010 | 4035 | 4010 | 202 |
| 558 | 20230728 | 100300 | 659041385 | 4010 | 4020 | 4025 | 4010 | 1396 |
| 559 | 20230728 | 100200 | 653437365 | 4020 | 4030 | 4030 | 4020 | 3000 |
| 560 | 20230728 | 100100 | 641376385 | 4030 | 4045 | 4045 | 4025 | 1529 |
| 561 | 20230728 | 100000 | 635193460 | 4045 | 4045 | 4045 | 4045 | 3440 |
| 562 | 20230728 | 095900 | 621278660 | 4045 | 4050 | 4065 | 4045 | 5688 |
| 563 | 20230728 | 095800 | 598225235 | 4050 | 4050 | 4050 | 4050 | 100 |
| 564 | 20230728 | 095700 | 597820235 | 4050 | 4045 | 4050 | 4045 | 458 |
| 565 | 20230728 | 095600 | 595966760 | 4050 | 4050 | 4050 | 4045 | 1721 |
| 566 | 20230728 | 095500 | 589000310 | 4045 | 4030 | 4045 | 4010 | 4836 |
| 567 | 20230728 | 095400 | 569495870 | 4005 | 4015 | 4015 | 4005 | 186 |
| 568 | 20230728 | 095300 | 568749090 | 4015 | 4035 | 4035 | 4015 | 61 |
| 569 | 20230728 | 095200 | 568502975 | 4035 | 4030 | 4035 | 4030 | 398 |
| 570 | 20230728 | 095100 | 566898035 | 4005 | 4005 | 4005 | 4005 | 12 |
| 571 | 20230728 | 095000 | 566849975 | 4000 | 4030 | 4030 | 3990 | 3171 |
| 572 | 20230728 | 094900 | 554169515 | 4040 | 4040 | 4040 | 4030 | 579 |
| 573 | 20230728 | 094800 | 551831805 | 4040 | 4050 | 4060 | 4040 | 682 |
| 574 | 20230728 | 094700 | 549074375 | 4075 | 4030 | 4085 | 4030 | 7480 |
| 575 | 20230728 | 094600 | 518729060 | 4025 | 3985 | 4030 | 3985 | 35056 |
| 576 | 20230728 | 094500 | 378480160 | 3985 | 3980 | 3985 | 3960 | 1136 |
| 577 | 20230728 | 094400 | 373963980 | 3985 | 3950 | 3990 | 3945 | 26511 |
| 578 | 20230728 | 094300 | 268687990 | 3945 | 3945 | 3945 | 3945 | 103 |
| 579 | 20230728 | 094200 | 268281655 | 3925 | 3925 | 3925 | 3925 | 92 |
| 580 | 20230728 | 094100 | 267920555 | 3925 | 3945 | 3945 | 3925 | 209 |
| 581 | 20230728 | 094000 | 267097990 | 3920 | 3930 | 3930 | 3920 | 1326 |
| 582 | 20230728 | 093900 | 261894255 | 3930 | 3955 | 3955 | 3930 | 2 |
| 583 | 20230728 | 093800 | 261886370 | 3930 | 3945 | 3945 | 3930 | 2 |
| 584 | 20230728 | 093700 | 261878495 | 3930 | 3925 | 3940 | 3925 | 4436 |
| 585 | 20230728 | 093600 | 244458175 | 3965 | 3965 | 3965 | 3965 | 0 |
| 586 | 20230728 | 093500 | 244458175 | 3965 | 3950 | 3965 | 3940 | 1812 |
| 587 | 20230728 | 093400 | 237304195 | 3940 | 3910 | 3950 | 3910 | 4677 |
| 588 | 20230728 | 093300 | 218971325 | 3910 | 3890 | 3925 | 3890 | 15039 |
| 589 | 20230728 | 093200 | 160226365 | 3880 | 3880 | 3880 | 3880 | 1 |
| 590 | 20230728 | 093100 | 160222485 | 3900 | 3900 | 3900 | 3900 | 1002 |
| 591 | 20230728 | 093000 | 156314685 | 3900 | 3865 | 3900 | 3865 | 1002 |
| 592 | 20230728 | 092900 | 152408240 | 3850 | 3840 | 3900 | 3840 | 302 |
| 593 | 20230728 | 092800 | 151230555 | 3900 | 3865 | 3900 | 3865 | 5000 |
| 594 | 20230728 | 092700 | 131776595 | 3875 | 3875 | 3875 | 3875 | 5 |
| 595 | 20230728 | 092600 | 131757220 | 3885 | 3880 | 3885 | 3880 | 51 |
| 596 | 20230728 | 092500 | 131559090 | 3860 | 3860 | 3860 | 3860 | 227 |
| 597 | 20230728 | 092400 | 130682870 | 3900 | 3860 | 3960 | 3860 | 20059 |
| 598 | 20230728 | 092300 | 51646785 | 3835 | 3835 | 3835 | 3835 | 1 |
| 599 | 20230728 | 092200 | 51642950 | 3855 | 3855 | 3855 | 3855 | 70 |
| 600 | 20230728 | 092100 | 51373100 | 3830 | 3830 | 3830 | 3830 | 151 |
| 601 | 20230728 | 092000 | 50794770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 602 | 20230728 | 091900 | 50794770 | 3850 | 3830 | 3850 | 3830 | 12 |
| 603 | 20230728 | 091800 | 50748790 | 3795 | 3795 | 3795 | 3795 | 0 |
| 604 | 20230728 | 091700 | 50748790 | 3795 | 3795 | 3795 | 3795 | 1 |
| 605 | 20230728 | 091600 | 50744995 | 3825 | 3825 | 3825 | 3825 | 1 |
| 606 | 20230728 | 091500 | 50741170 | 3825 | 3825 | 3825 | 3825 | 2 |
| 607 | 20230728 | 091400 | 50733520 | 3825 | 3790 | 3860 | 3790 | 853 |
| 608 | 20230728 | 091300 | 47472415 | 3795 | 3795 | 3795 | 3795 | 6 |
| 609 | 20230728 | 091200 | 47449645 | 3795 | 3800 | 3800 | 3780 | 606 |
| 610 | 20230728 | 091100 | 45158890 | 3785 | 3785 | 3785 | 3785 | 0 |
| 611 | 20230728 | 091000 | 45158890 | 3785 | 3795 | 3795 | 3780 | 10826 |
| 612 | 20230728 | 090900 | 4181760 | 3800 | 3800 | 3800 | 3800 | 0 |
| 613 | 20230728 | 090800 | 4181760 | 3800 | 3800 | 3800 | 3800 | 1 |
| 614 | 20230728 | 090700 | 4177960 | 3780 | 3770 | 3780 | 3760 | 870 |
| 615 | 20230728 | 090600 | 903260 | 3755 | 3755 | 3755 | 3755 | 182 |
| 616 | 20230728 | 090500 | 219850 | 3735 | 3740 | 3740 | 3735 | 2 |
| 617 | 20230728 | 090400 | 212375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 618 | 20230728 | 090300 | 212375 | 3745 | 3745 | 3745 | 3745 | 1 |
| 619 | 20230728 | 090200 | 208630 | 3725 | 3725 | 3725 | 3725 | 55 |
| 620 | 20230728 | 090100 | 3755 | 3755 | 3755 | 3755 | 3755 | 0 |
| 621 | 20230728 | 090000 | 3755 | 3755 | 3755 | 3755 | 3755 | 1 |