31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 3 | 20230728 | 192600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20230728 | 192500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20230728 | 192400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20230728 | 192300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20230728 | 192200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20230728 | 192100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20230728 | 192000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20230728 | 191900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20230728 | 191800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20230728 | 191700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20230728 | 191600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20230728 | 191500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20230728 | 191400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20230728 | 191300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20230728 | 191200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20230728 | 191100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20230728 | 191000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20230728 | 190900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20230728 | 190800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20230728 | 190700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20230728 | 190600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20230728 | 190500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20230728 | 190400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20230728 | 190300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20230728 | 190200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20230728 | 190100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20230728 | 190000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20230728 | 185900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20230728 | 185800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20230728 | 185700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 33 | 20230728 | 185600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20230728 | 185500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20230728 | 185400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20230728 | 185300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20230728 | 185200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20230728 | 185100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20230728 | 185000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20230728 | 184900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20230728 | 184800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20230728 | 184700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20230728 | 184600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20230728 | 184500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20230728 | 184400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20230728 | 184300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20230728 | 184200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20230728 | 184100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20230728 | 184000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20230728 | 183900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20230728 | 183800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20230728 | 183700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20230728 | 183600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20230728 | 183500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20230728 | 183400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20230728 | 183300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20230728 | 183200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20230728 | 183100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20230728 | 183000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20230728 | 182900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20230728 | 182800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20230728 | 182700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 63 | 20230728 | 182600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20230728 | 182500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20230728 | 182400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20230728 | 182300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20230728 | 182200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20230728 | 182100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20230728 | 182000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20230728 | 181900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20230728 | 181800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20230728 | 181700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20230728 | 181600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20230728 | 181500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20230728 | 181400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20230728 | 181300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20230728 | 181200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20230728 | 181100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20230728 | 181000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20230728 | 180900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20230728 | 180800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20230728 | 180700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20230728 | 180600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20230728 | 180500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20230728 | 180400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20230728 | 180300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20230728 | 180200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20230728 | 180100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20230728 | 180000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20230728 | 175900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20230728 | 175800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20230728 | 175700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 93 | 20230728 | 175600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20230728 | 175500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20230728 | 175400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20230728 | 175300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20230728 | 175200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20230728 | 175100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20230728 | 175000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20230728 | 174900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20230728 | 174800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20230728 | 174700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20230728 | 174600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20230728 | 174500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20230728 | 174400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20230728 | 174300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20230728 | 174200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20230728 | 174100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20230728 | 174000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20230728 | 173900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20230728 | 173800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20230728 | 173700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20230728 | 173600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20230728 | 173500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20230728 | 173400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20230728 | 173300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20230728 | 173200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20230728 | 173100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20230728 | 173000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20230728 | 172900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20230728 | 172800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20230728 | 172700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 123 | 20230728 | 172600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20230728 | 172500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20230728 | 172400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20230728 | 172300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20230728 | 172200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20230728 | 172100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20230728 | 172000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20230728 | 171900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20230728 | 171800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20230728 | 171700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20230728 | 171600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20230728 | 171500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20230728 | 171400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20230728 | 171300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20230728 | 171200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20230728 | 171100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20230728 | 171000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20230728 | 170900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20230728 | 170800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20230728 | 170700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20230728 | 170600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20230728 | 170500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20230728 | 170400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20230728 | 170300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20230728 | 170200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20230728 | 170100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20230728 | 170000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20230728 | 165900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20230728 | 165800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20230728 | 165700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 153 | 20230728 | 165600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20230728 | 165500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20230728 | 165400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20230728 | 165300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20230728 | 165200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20230728 | 165100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20230728 | 165000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20230728 | 164900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20230728 | 164800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20230728 | 164700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20230728 | 164600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20230728 | 164500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20230728 | 164400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20230728 | 164300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20230728 | 164200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20230728 | 164100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20230728 | 164000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20230728 | 163900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20230728 | 163800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20230728 | 163700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20230728 | 163600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20230728 | 163500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20230728 | 163400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20230728 | 163300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20230728 | 163200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20230728 | 163100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20230728 | 163000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20230728 | 162900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20230728 | 162800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20230728 | 162700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 183 | 20230728 | 162600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20230728 | 162500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20230728 | 162400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20230728 | 162300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20230728 | 162200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20230728 | 162100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20230728 | 162000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20230728 | 161900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20230728 | 161800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20230728 | 161700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20230728 | 161600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20230728 | 161500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20230728 | 161400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20230728 | 161300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20230728 | 161200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20230728 | 161100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20230728 | 161000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20230728 | 160900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20230728 | 160800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20230728 | 160700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20230728 | 160600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20230728 | 160500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20230728 | 160400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20230728 | 160300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20230728 | 160200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20230728 | 160100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20230728 | 160000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20230728 | 155900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20230728 | 155800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20230728 | 155700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 213 | 20230728 | 155600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20230728 | 155500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20230728 | 155400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20230728 | 155300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20230728 | 155200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20230728 | 155100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20230728 | 155000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20230728 | 154900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20230728 | 154800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20230728 | 154700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20230728 | 154600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20230728 | 154500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20230728 | 154400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20230728 | 154300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20230728 | 154200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20230728 | 154100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20230728 | 154000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20230728 | 153900 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20230728 | 153800 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20230728 | 153700 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20230728 | 153600 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 234 | 20230728 | 153500 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20230728 | 153400 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20230728 | 153300 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20230728 | 153200 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20230728 | 153100 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20230728 | 153000 | 1248993295 | 3655 | 3655 | 3655 | 3655 | 6028 |
| 240 | 20230728 | 152900 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 241 | 20230728 | 152800 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 242 | 20230728 | 152700 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 243 | 20230728 | 152600 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 244 | 20230728 | 152500 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 245 | 20230728 | 152400 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 246 | 20230728 | 152300 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 247 | 20230728 | 152200 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 248 | 20230728 | 152100 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 249 | 20230728 | 152000 | 1226960955 | 3680 | 3680 | 3680 | 3680 | 0 |
| 250 | 20230728 | 151900 | 1226960955 | 3680 | 3675 | 3680 | 3675 | 828 |
| 251 | 20230728 | 151800 | 1223917195 | 3675 | 3670 | 3675 | 3670 | 183 |
| 252 | 20230728 | 151700 | 1223245510 | 3670 | 3675 | 3675 | 3670 | 315 |
| 253 | 20230728 | 151600 | 1222089385 | 3675 | 3675 | 3675 | 3670 | 604 |
| 254 | 20230728 | 151500 | 1219872550 | 3675 | 3670 | 3675 | 3670 | 495 |
| 255 | 20230728 | 151400 | 1218055645 | 3675 | 3675 | 3680 | 3675 | 567 |
| 256 | 20230728 | 151300 | 1215971915 | 3675 | 3675 | 3680 | 3675 | 596 |
| 257 | 20230728 | 151200 | 1213781605 | 3675 | 3680 | 3685 | 3675 | 519 |
| 258 | 20230728 | 151100 | 1211871740 | 3680 | 3685 | 3690 | 3680 | 1094 |
| 259 | 20230728 | 151000 | 1207840040 | 3685 | 3685 | 3690 | 3685 | 156 |
| 260 | 20230728 | 150900 | 1207265175 | 3690 | 3685 | 3690 | 3685 | 573 |
| 261 | 20230728 | 150800 | 1205151615 | 3685 | 3680 | 3685 | 3680 | 5603 |
| 262 | 20230728 | 150700 | 1184509565 | 3685 | 3680 | 3685 | 3680 | 669 |
| 263 | 20230728 | 150600 | 1182047595 | 3680 | 3680 | 3680 | 3680 | 104 |
| 264 | 20230728 | 150500 | 1181664875 | 3680 | 3680 | 3680 | 3680 | 167 |
| 265 | 20230728 | 150400 | 1181050315 | 3680 | 3680 | 3685 | 3680 | 3909 |
| 266 | 20230728 | 150300 | 1166664165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 267 | 20230728 | 150200 | 1166664165 | 3685 | 3685 | 3685 | 3685 | 0 |
| 268 | 20230728 | 150100 | 1166664165 | 3685 | 3675 | 3685 | 3675 | 1586 |
| 269 | 20230728 | 150000 | 1160827615 | 3675 | 3680 | 3680 | 3675 | 253 |
| 270 | 20230728 | 145900 | 1159897075 | 3675 | 3670 | 3675 | 3670 | 534 |
| 271 | 20230728 | 145800 | 1157935605 | 3670 | 3675 | 3675 | 3665 | 123 |
| 272 | 20230728 | 145700 | 1157484685 | 3675 | 3675 | 3675 | 3675 | 1174 |
| 273 | 20230728 | 145600 | 1153170235 | 3675 | 3675 | 3675 | 3665 | 565 |
| 274 | 20230728 | 145500 | 1151097750 | 3675 | 3660 | 3675 | 3660 | 1473 |
| 275 | 20230728 | 145400 | 1145687600 | 3660 | 3655 | 3660 | 3655 | 1094 |
| 276 | 20230728 | 145300 | 1141684215 | 3655 | 3660 | 3660 | 3655 | 161 |
| 277 | 20230728 | 145200 | 1141095525 | 3660 | 3660 | 3660 | 3660 | 30 |
| 278 | 20230728 | 145100 | 1140985725 | 3660 | 3660 | 3660 | 3660 | 30 |
| 279 | 20230728 | 145000 | 1140875925 | 3660 | 3660 | 3660 | 3660 | 60 |
| 280 | 20230728 | 144900 | 1140656325 | 3655 | 3655 | 3655 | 3655 | 0 |
| 281 | 20230728 | 144800 | 1140656325 | 3655 | 3655 | 3655 | 3655 | 762 |
| 282 | 20230728 | 144700 | 1137871215 | 3655 | 3655 | 3655 | 3650 | 76 |
| 283 | 20230728 | 144600 | 1137593760 | 3655 | 3655 | 3655 | 3655 | 601 |
| 284 | 20230728 | 144500 | 1135397105 | 3650 | 3650 | 3650 | 3650 | 26 |
| 285 | 20230728 | 144400 | 1135302205 | 3650 | 3650 | 3650 | 3650 | 683 |
| 286 | 20230728 | 144300 | 1132809255 | 3650 | 3655 | 3655 | 3650 | 213 |
| 287 | 20230728 | 144200 | 1132031290 | 3655 | 3655 | 3655 | 3655 | 17 |
| 288 | 20230728 | 144100 | 1131969155 | 3655 | 3655 | 3655 | 3655 | 11 |
| 289 | 20230728 | 144000 | 1131928950 | 3655 | 3660 | 3660 | 3655 | 16 |
| 290 | 20230728 | 143900 | 1131870465 | 3650 | 3650 | 3650 | 3650 | 1470 |
| 291 | 20230728 | 143800 | 1126504965 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20230728 | 143700 | 1126504965 | 3650 | 3650 | 3650 | 3650 | 504 |
| 293 | 20230728 | 143600 | 1124665365 | 3650 | 3650 | 3650 | 3650 | 154 |
| 294 | 20230728 | 143500 | 1124103265 | 3650 | 3650 | 3650 | 3650 | 221 |
| 295 | 20230728 | 143400 | 1123296615 | 3650 | 3650 | 3650 | 3650 | 40 |
| 296 | 20230728 | 143300 | 1123150615 | 3650 | 3650 | 3650 | 3650 | 0 |
| 297 | 20230728 | 143200 | 1123150615 | 3650 | 3650 | 3650 | 3650 | 1216 |
| 298 | 20230728 | 143100 | 1118712215 | 3650 | 3650 | 3650 | 3650 | 111 |
| 299 | 20230728 | 143000 | 1118307065 | 3650 | 3650 | 3650 | 3650 | 210 |
| 300 | 20230728 | 142900 | 1117540565 | 3660 | 3650 | 3660 | 3650 | 155 |
| 301 | 20230728 | 142800 | 1116973465 | 3650 | 3650 | 3650 | 3650 | 577 |
| 302 | 20230728 | 142700 | 1114867415 | 3655 | 3655 | 3655 | 3655 | 389 |
| 303 | 20230728 | 142600 | 1113445620 | 3655 | 3655 | 3655 | 3655 | 140 |
| 304 | 20230728 | 142500 | 1112933920 | 3660 | 3660 | 3660 | 3660 | 257 |
| 305 | 20230728 | 142400 | 1111993300 | 3660 | 3660 | 3660 | 3660 | 175 |
| 306 | 20230728 | 142300 | 1111352800 | 3660 | 3660 | 3660 | 3660 | 1572 |
| 307 | 20230728 | 142200 | 1105599280 | 3660 | 3660 | 3660 | 3660 | 8 |
| 308 | 20230728 | 142100 | 1105570000 | 3660 | 3660 | 3660 | 3660 | 1011 |
| 309 | 20230728 | 142000 | 1101869740 | 3660 | 3660 | 3660 | 3660 | 6 |
| 310 | 20230728 | 141900 | 1101847780 | 3660 | 3655 | 3660 | 3655 | 1214 |
| 311 | 20230728 | 141800 | 1097404640 | 3655 | 3650 | 3655 | 3650 | 488 |
| 312 | 20230728 | 141700 | 1095621640 | 3655 | 3655 | 3655 | 3655 | 255 |
| 313 | 20230728 | 141600 | 1094689615 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20230728 | 141500 | 1094689615 | 3650 | 3650 | 3650 | 3650 | 1160 |
| 315 | 20230728 | 141400 | 1090455615 | 3650 | 3650 | 3650 | 3645 | 1194 |
| 316 | 20230728 | 141300 | 1086098065 | 3650 | 3655 | 3655 | 3650 | 449 |
| 317 | 20230728 | 141200 | 1084458230 | 3655 | 3655 | 3655 | 3650 | 7135 |
| 318 | 20230728 | 141100 | 1058415095 | 3650 | 3650 | 3650 | 3650 | 610 |
| 319 | 20230728 | 141000 | 1056188595 | 3655 | 3655 | 3655 | 3655 | 7500 |
| 320 | 20230728 | 140900 | 1028776095 | 3660 | 3665 | 3665 | 3660 | 7869 |
| 321 | 20230728 | 140800 | 999975550 | 3665 | 3665 | 3665 | 3665 | 1088 |
| 322 | 20230728 | 140700 | 995988030 | 3665 | 3665 | 3665 | 3665 | 777 |
| 323 | 20230728 | 140600 | 993140325 | 3665 | 3670 | 3670 | 3665 | 1447 |
| 324 | 20230728 | 140500 | 987837060 | 3670 | 3670 | 3670 | 3670 | 1 |
| 325 | 20230728 | 140400 | 987833390 | 3670 | 3670 | 3670 | 3670 | 39 |
| 326 | 20230728 | 140300 | 987690260 | 3670 | 3665 | 3670 | 3665 | 1368 |
| 327 | 20230728 | 140200 | 982676300 | 3665 | 3670 | 3670 | 3665 | 196 |
| 328 | 20230728 | 140100 | 981957935 | 3670 | 3670 | 3670 | 3670 | 23 |
| 329 | 20230728 | 140000 | 981873525 | 3670 | 3670 | 3670 | 3670 | 85 |
| 330 | 20230728 | 135900 | 981561575 | 3665 | 3670 | 3670 | 3665 | 377 |
| 331 | 20230728 | 135800 | 980179485 | 3670 | 3670 | 3670 | 3670 | 387 |
| 332 | 20230728 | 135700 | 978759195 | 3670 | 3675 | 3675 | 3665 | 567 |
| 333 | 20230728 | 135600 | 976680560 | 3675 | 3675 | 3675 | 3675 | 169 |
| 334 | 20230728 | 135500 | 976059485 | 3665 | 3665 | 3665 | 3665 | 25 |
| 335 | 20230728 | 135400 | 975967860 | 3665 | 3670 | 3670 | 3665 | 1759 |
| 336 | 20230728 | 135300 | 969512340 | 3670 | 3670 | 3670 | 3670 | 20 |
| 337 | 20230728 | 135200 | 969438940 | 3670 | 3670 | 3670 | 3670 | 0 |
| 338 | 20230728 | 135100 | 969438940 | 3670 | 3670 | 3670 | 3670 | 7 |
| 339 | 20230728 | 135000 | 969413250 | 3670 | 3670 | 3675 | 3665 | 2458 |
| 340 | 20230728 | 134900 | 960393465 | 3670 | 3670 | 3670 | 3670 | 20 |
| 341 | 20230728 | 134800 | 960320065 | 3670 | 3670 | 3670 | 3670 | 18 |
| 342 | 20230728 | 134700 | 960254005 | 3670 | 3680 | 3680 | 3670 | 653 |
| 343 | 20230728 | 134600 | 957853165 | 3680 | 3680 | 3680 | 3680 | 1252 |
| 344 | 20230728 | 134500 | 953245805 | 3680 | 3680 | 3680 | 3680 | 0 |
| 345 | 20230728 | 134400 | 953245805 | 3680 | 3680 | 3680 | 3680 | 311 |
| 346 | 20230728 | 134300 | 952101325 | 3680 | 3680 | 3680 | 3680 | 53 |
| 347 | 20230728 | 134200 | 951906285 | 3680 | 3680 | 3680 | 3680 | 2119 |
| 348 | 20230728 | 134100 | 944108365 | 3680 | 3675 | 3680 | 3670 | 330 |
| 349 | 20230728 | 134000 | 942894045 | 3675 | 3675 | 3680 | 3675 | 73 |
| 350 | 20230728 | 133900 | 942625765 | 3675 | 3675 | 3675 | 3675 | 1263 |
| 351 | 20230728 | 133800 | 937984240 | 3675 | 3675 | 3675 | 3675 | 1029 |
| 352 | 20230728 | 133700 | 934202665 | 3670 | 3670 | 3670 | 3670 | 1310 |
| 353 | 20230728 | 133600 | 929394965 | 3670 | 3670 | 3670 | 3670 | 500 |
| 354 | 20230728 | 133500 | 927559965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 355 | 20230728 | 133400 | 927559965 | 3670 | 3670 | 3670 | 3670 | 108 |
| 356 | 20230728 | 133300 | 927163605 | 3670 | 3670 | 3670 | 3670 | 34 |
| 357 | 20230728 | 133200 | 927038825 | 3665 | 3670 | 3670 | 3665 | 258 |
| 358 | 20230728 | 133100 | 926091985 | 3670 | 3665 | 3670 | 3665 | 2 |
| 359 | 20230728 | 133000 | 926084650 | 3670 | 3670 | 3670 | 3670 | 195 |
| 360 | 20230728 | 132900 | 925369000 | 3670 | 3670 | 3670 | 3670 | 143 |
| 361 | 20230728 | 132800 | 924844190 | 3665 | 3665 | 3665 | 3665 | 0 |
| 362 | 20230728 | 132700 | 924844190 | 3665 | 3670 | 3670 | 3665 | 114 |
| 363 | 20230728 | 132600 | 924426365 | 3670 | 3670 | 3670 | 3670 | 45 |
| 364 | 20230728 | 132500 | 924261215 | 3670 | 3670 | 3670 | 3670 | 627 |
| 365 | 20230728 | 132400 | 921960125 | 3670 | 3670 | 3670 | 3670 | 0 |
| 366 | 20230728 | 132300 | 921960125 | 3670 | 3670 | 3670 | 3670 | 388 |
| 367 | 20230728 | 132200 | 920536165 | 3670 | 3670 | 3670 | 3670 | 1677 |
| 368 | 20230728 | 132100 | 914381575 | 3670 | 3670 | 3670 | 3670 | 0 |
| 369 | 20230728 | 132000 | 914381575 | 3670 | 3670 | 3670 | 3670 | 5 |
| 370 | 20230728 | 131900 | 914363225 | 3670 | 3670 | 3670 | 3670 | 5 |
| 371 | 20230728 | 131800 | 914344875 | 3670 | 3670 | 3670 | 3670 | 344 |
| 372 | 20230728 | 131700 | 913082395 | 3670 | 3670 | 3670 | 3670 | 79 |
| 373 | 20230728 | 131600 | 912792465 | 3670 | 3670 | 3670 | 3670 | 0 |
| 374 | 20230728 | 131500 | 912792465 | 3670 | 3670 | 3670 | 3665 | 3509 |
| 375 | 20230728 | 131400 | 899930435 | 3670 | 3670 | 3670 | 3665 | 1034 |
| 376 | 20230728 | 131300 | 896136205 | 3670 | 3670 | 3670 | 3670 | 163 |
| 377 | 20230728 | 131200 | 895537995 | 3670 | 3670 | 3670 | 3665 | 130 |
| 378 | 20230728 | 131100 | 895061330 | 3670 | 3670 | 3670 | 3670 | 468 |
| 379 | 20230728 | 131000 | 893343770 | 3670 | 3670 | 3670 | 3670 | 25 |
| 380 | 20230728 | 130900 | 893252020 | 3670 | 3670 | 3670 | 3670 | 156 |
| 381 | 20230728 | 130800 | 892679500 | 3670 | 3665 | 3670 | 3665 | 1697 |
| 382 | 20230728 | 130700 | 886453010 | 3670 | 3670 | 3670 | 3670 | 153 |
| 383 | 20230728 | 130600 | 885891500 | 3670 | 3670 | 3670 | 3670 | 1 |
| 384 | 20230728 | 130500 | 885887830 | 3670 | 3670 | 3670 | 3670 | 1 |
| 385 | 20230728 | 130400 | 885884160 | 3670 | 3670 | 3670 | 3665 | 3417 |
| 386 | 20230728 | 130300 | 873343775 | 3680 | 3675 | 3680 | 3675 | 216 |
| 387 | 20230728 | 130200 | 872549110 | 3675 | 3675 | 3675 | 3670 | 583 |
| 388 | 20230728 | 130100 | 870407135 | 3680 | 3680 | 3680 | 3675 | 392 |
| 389 | 20230728 | 130000 | 868965530 | 3680 | 3680 | 3680 | 3680 | 175 |
| 390 | 20230728 | 125900 | 868321530 | 3675 | 3680 | 3680 | 3675 | 2214 |
| 391 | 20230728 | 125800 | 860174835 | 3680 | 3680 | 3680 | 3670 | 390 |
| 392 | 20230728 | 125700 | 858739865 | 3680 | 3680 | 3680 | 3680 | 703 |
| 393 | 20230728 | 125600 | 856152825 | 3680 | 3680 | 3680 | 3670 | 645 |
| 394 | 20230728 | 125500 | 853779245 | 3680 | 3670 | 3680 | 3670 | 195 |
| 395 | 20230728 | 125400 | 853062335 | 3670 | 3670 | 3670 | 3670 | 140 |
| 396 | 20230728 | 125300 | 852548535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 397 | 20230728 | 125200 | 852548535 | 3670 | 3670 | 3670 | 3670 | 0 |
| 398 | 20230728 | 125100 | 852548535 | 3670 | 3670 | 3670 | 3670 | 24 |
| 399 | 20230728 | 125000 | 852460455 | 3670 | 3670 | 3670 | 3670 | 291 |
| 400 | 20230728 | 124900 | 851392485 | 3670 | 3670 | 3670 | 3670 | 1987 |
| 401 | 20230728 | 124800 | 844100195 | 3670 | 3680 | 3680 | 3670 | 5055 |
| 402 | 20230728 | 124700 | 825530040 | 3680 | 3680 | 3680 | 3680 | 499 |
| 403 | 20230728 | 124600 | 823693720 | 3680 | 3680 | 3680 | 3680 | 0 |
| 404 | 20230728 | 124500 | 823693720 | 3680 | 3680 | 3680 | 3680 | 1 |
| 405 | 20230728 | 124400 | 823690040 | 3680 | 3680 | 3690 | 3680 | 1220 |
| 406 | 20230728 | 124300 | 819200430 | 3680 | 3680 | 3680 | 3680 | 134 |
| 407 | 20230728 | 124200 | 818707310 | 3685 | 3690 | 3690 | 3685 | 497 |
| 408 | 20230728 | 124100 | 816875860 | 3690 | 3690 | 3690 | 3690 | 11 |
| 409 | 20230728 | 124000 | 816835270 | 3690 | 3680 | 3690 | 3680 | 2146 |
| 410 | 20230728 | 123900 | 808918590 | 3685 | 3685 | 3685 | 3680 | 364 |
| 411 | 20230728 | 123800 | 807577320 | 3685 | 3685 | 3685 | 3685 | 182 |
| 412 | 20230728 | 123700 | 806906650 | 3685 | 3690 | 3690 | 3685 | 333 |
| 413 | 20230728 | 123600 | 805679540 | 3695 | 3695 | 3695 | 3695 | 83 |
| 414 | 20230728 | 123500 | 805372855 | 3685 | 3685 | 3685 | 3685 | 0 |
| 415 | 20230728 | 123400 | 805372855 | 3685 | 3685 | 3685 | 3685 | 467 |
| 416 | 20230728 | 123300 | 803651960 | 3685 | 3695 | 3695 | 3685 | 369 |
| 417 | 20230728 | 123200 | 802289985 | 3695 | 3700 | 3700 | 3695 | 285 |
| 418 | 20230728 | 123100 | 801236865 | 3700 | 3700 | 3700 | 3695 | 430 |
| 419 | 20230728 | 123000 | 799647510 | 3705 | 3680 | 3705 | 3675 | 9484 |
| 420 | 20230728 | 122900 | 764647575 | 3680 | 3675 | 3680 | 3675 | 337 |
| 421 | 20230728 | 122800 | 763407695 | 3675 | 3670 | 3675 | 3665 | 3133 |
| 422 | 20230728 | 122700 | 751908775 | 3670 | 3670 | 3670 | 3670 | 236 |
| 423 | 20230728 | 122600 | 751042655 | 3670 | 3675 | 3675 | 3670 | 932 |
| 424 | 20230728 | 122500 | 747619215 | 3675 | 3675 | 3675 | 3675 | 12 |
| 425 | 20230728 | 122400 | 747575115 | 3675 | 3675 | 3675 | 3675 | 300 |
| 426 | 20230728 | 122300 | 746472615 | 3675 | 3675 | 3675 | 3675 | 570 |
| 427 | 20230728 | 122200 | 744377865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 428 | 20230728 | 122100 | 744377865 | 3675 | 3675 | 3680 | 3675 | 2055 |
| 429 | 20230728 | 122000 | 736818010 | 3675 | 3675 | 3675 | 3675 | 160 |
| 430 | 20230728 | 121900 | 736230010 | 3675 | 3675 | 3675 | 3675 | 500 |
| 431 | 20230728 | 121800 | 734392510 | 3675 | 3675 | 3675 | 3675 | 11 |
| 432 | 20230728 | 121700 | 734352085 | 3675 | 3675 | 3680 | 3675 | 305 |
| 433 | 20230728 | 121600 | 733231110 | 3675 | 3675 | 3675 | 3675 | 40 |
| 434 | 20230728 | 121500 | 733084110 | 3675 | 3675 | 3675 | 3675 | 62 |
| 435 | 20230728 | 121400 | 732856260 | 3675 | 3675 | 3675 | 3675 | 44 |
| 436 | 20230728 | 121300 | 732694560 | 3675 | 3675 | 3675 | 3675 | 300 |
| 437 | 20230728 | 121200 | 731592060 | 3675 | 3670 | 3675 | 3670 | 237 |
| 438 | 20230728 | 121100 | 730721590 | 3670 | 3670 | 3670 | 3670 | 53 |
| 439 | 20230728 | 121000 | 730527080 | 3670 | 3670 | 3675 | 3670 | 19 |
| 440 | 20230728 | 120900 | 730457330 | 3670 | 3675 | 3675 | 3670 | 117 |
| 441 | 20230728 | 120800 | 730027600 | 3670 | 3660 | 3670 | 3660 | 1013 |
| 442 | 20230728 | 120700 | 726309970 | 3660 | 3660 | 3660 | 3660 | 1251 |
| 443 | 20230728 | 120600 | 721731310 | 3670 | 3665 | 3670 | 3665 | 1053 |
| 444 | 20230728 | 120500 | 717868745 | 3665 | 3660 | 3665 | 3660 | 31 |
| 445 | 20230728 | 120400 | 717755185 | 3660 | 3655 | 3660 | 3650 | 2696 |
| 446 | 20230728 | 120300 | 707892865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 447 | 20230728 | 120200 | 707892865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 448 | 20230728 | 120100 | 707892865 | 3650 | 3655 | 3655 | 3650 | 555 |
| 449 | 20230728 | 120000 | 705865055 | 3655 | 3655 | 3655 | 3655 | 100 |
| 450 | 20230728 | 115900 | 705499555 | 3660 | 3660 | 3660 | 3660 | 13 |
| 451 | 20230728 | 115800 | 705451975 | 3655 | 3655 | 3660 | 3655 | 238 |
| 452 | 20230728 | 115700 | 704582035 | 3655 | 3655 | 3655 | 3650 | 1334 |
| 453 | 20230728 | 115600 | 699708255 | 3655 | 3655 | 3655 | 3650 | 501 |
| 454 | 20230728 | 115500 | 697879575 | 3650 | 3650 | 3655 | 3650 | 1074 |
| 455 | 20230728 | 115400 | 693959325 | 3655 | 3650 | 3655 | 3650 | 1339 |
| 456 | 20230728 | 115300 | 689071280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 457 | 20230728 | 115200 | 689071280 | 3650 | 3650 | 3650 | 3650 | 1122 |
| 458 | 20230728 | 115100 | 684975980 | 3650 | 3650 | 3650 | 3650 | 4 |
| 459 | 20230728 | 115000 | 684961380 | 3645 | 3645 | 3645 | 3645 | 473 |
| 460 | 20230728 | 114900 | 683237295 | 3650 | 3650 | 3650 | 3650 | 19 |
| 461 | 20230728 | 114800 | 683167945 | 3650 | 3650 | 3650 | 3650 | 100 |
| 462 | 20230728 | 114700 | 682802945 | 3645 | 3650 | 3650 | 3645 | 90 |
| 463 | 20230728 | 114600 | 682474695 | 3650 | 3655 | 3655 | 3650 | 382 |
| 464 | 20230728 | 114500 | 681079395 | 3655 | 3655 | 3655 | 3655 | 194 |
| 465 | 20230728 | 114400 | 680370325 | 3655 | 3650 | 3655 | 3650 | 1134 |
| 466 | 20230728 | 114300 | 676229950 | 3650 | 3650 | 3650 | 3650 | 550 |
| 467 | 20230728 | 114200 | 674222450 | 3650 | 3635 | 3650 | 3635 | 1022 |
| 468 | 20230728 | 114100 | 670497455 | 3635 | 3635 | 3635 | 3635 | 10 |
| 469 | 20230728 | 114000 | 670461105 | 3640 | 3645 | 3645 | 3635 | 5202 |
| 470 | 20230728 | 113900 | 651523800 | 3645 | 3645 | 3645 | 3645 | 68 |
| 471 | 20230728 | 113800 | 651275940 | 3645 | 3645 | 3645 | 3645 | 602 |
| 472 | 20230728 | 113700 | 649081650 | 3645 | 3645 | 3645 | 3645 | 492 |
| 473 | 20230728 | 113600 | 647288310 | 3645 | 3640 | 3645 | 3640 | 270 |
| 474 | 20230728 | 113500 | 646304715 | 3640 | 3630 | 3640 | 3630 | 6411 |
| 475 | 20230728 | 113400 | 622974670 | 3635 | 3635 | 3635 | 3635 | 8 |
| 476 | 20230728 | 113300 | 622945590 | 3635 | 3635 | 3635 | 3635 | 1059 |
| 477 | 20230728 | 113200 | 619096125 | 3635 | 3635 | 3635 | 3635 | 473 |
| 478 | 20230728 | 113100 | 617376770 | 3635 | 3640 | 3640 | 3635 | 160 |
| 479 | 20230728 | 113000 | 616795155 | 3640 | 3640 | 3640 | 3640 | 1 |
| 480 | 20230728 | 112900 | 616791515 | 3640 | 3640 | 3640 | 3640 | 4 |
| 481 | 20230728 | 112800 | 616776955 | 3630 | 3635 | 3635 | 3630 | 295 |
| 482 | 20230728 | 112700 | 615706065 | 3635 | 3635 | 3635 | 3635 | 257 |
| 483 | 20230728 | 112600 | 614771870 | 3630 | 3635 | 3635 | 3630 | 304 |
| 484 | 20230728 | 112500 | 613668330 | 3635 | 3635 | 3635 | 3635 | 65 |
| 485 | 20230728 | 112400 | 613432055 | 3625 | 3625 | 3625 | 3625 | 1062 |
| 486 | 20230728 | 112300 | 609582305 | 3625 | 3620 | 3625 | 3620 | 462 |
| 487 | 20230728 | 112200 | 607908555 | 3620 | 3625 | 3625 | 3620 | 2220 |
| 488 | 20230728 | 112100 | 599867915 | 3635 | 3635 | 3635 | 3635 | 1 |
| 489 | 20230728 | 112000 | 599864280 | 3635 | 3635 | 3635 | 3630 | 3166 |
| 490 | 20230728 | 111900 | 588370870 | 3635 | 3630 | 3635 | 3630 | 228 |
| 491 | 20230728 | 111800 | 587542305 | 3630 | 3630 | 3630 | 3630 | 63 |
| 492 | 20230728 | 111700 | 587313615 | 3630 | 3630 | 3630 | 3630 | 30 |
| 493 | 20230728 | 111600 | 587204715 | 3630 | 3630 | 3630 | 3630 | 10 |
| 494 | 20230728 | 111500 | 587168415 | 3630 | 3630 | 3630 | 3625 | 664 |
| 495 | 20230728 | 111400 | 584758255 | 3630 | 3630 | 3630 | 3630 | 335 |
| 496 | 20230728 | 111300 | 583542205 | 3630 | 3625 | 3630 | 3625 | 111 |
| 497 | 20230728 | 111200 | 583139825 | 3635 | 3635 | 3635 | 3635 | 1 |
| 498 | 20230728 | 111100 | 583136190 | 3635 | 3630 | 3635 | 3630 | 121 |
| 499 | 20230728 | 111000 | 582696955 | 3630 | 3630 | 3635 | 3620 | 2668 |
| 500 | 20230728 | 110900 | 573021670 | 3630 | 3630 | 3630 | 3630 | 1 |
| 501 | 20230728 | 110800 | 573018040 | 3630 | 3630 | 3630 | 3630 | 471 |
| 502 | 20230728 | 110700 | 571308310 | 3630 | 3635 | 3635 | 3630 | 783 |
| 503 | 20230728 | 110600 | 568466015 | 3635 | 3635 | 3635 | 3635 | 40 |
| 504 | 20230728 | 110500 | 568320615 | 3635 | 3635 | 3635 | 3635 | 112 |
| 505 | 20230728 | 110400 | 567913495 | 3635 | 3630 | 3635 | 3630 | 558 |
| 506 | 20230728 | 110300 | 565887440 | 3630 | 3630 | 3630 | 3630 | 200 |
| 507 | 20230728 | 110200 | 565161440 | 3630 | 3630 | 3630 | 3630 | 54 |
| 508 | 20230728 | 110100 | 564965420 | 3625 | 3625 | 3625 | 3625 | 17 |
| 509 | 20230728 | 110000 | 564903795 | 3625 | 3625 | 3625 | 3625 | 220 |
| 510 | 20230728 | 105900 | 564106295 | 3625 | 3625 | 3625 | 3625 | 101 |
| 511 | 20230728 | 105800 | 563740170 | 3625 | 3625 | 3625 | 3625 | 142 |
| 512 | 20230728 | 105700 | 563225420 | 3625 | 3625 | 3625 | 3625 | 251 |
| 513 | 20230728 | 105600 | 562315545 | 3625 | 3625 | 3625 | 3625 | 303 |
| 514 | 20230728 | 105500 | 561217170 | 3625 | 3625 | 3625 | 3625 | 409 |
| 515 | 20230728 | 105400 | 559734545 | 3630 | 3630 | 3630 | 3630 | 37 |
| 516 | 20230728 | 105300 | 559600235 | 3625 | 3630 | 3630 | 3625 | 2474 |
| 517 | 20230728 | 105200 | 550620155 | 3635 | 3640 | 3640 | 3630 | 255 |
| 518 | 20230728 | 105100 | 549694205 | 3640 | 3640 | 3640 | 3630 | 993 |
| 519 | 20230728 | 105000 | 546086605 | 3640 | 3635 | 3640 | 3635 | 154 |
| 520 | 20230728 | 104900 | 545526075 | 3640 | 3645 | 3645 | 3640 | 277 |
| 521 | 20230728 | 104800 | 544517745 | 3640 | 3650 | 3650 | 3640 | 640 |
| 522 | 20230728 | 104700 | 542185145 | 3650 | 3645 | 3650 | 3645 | 839 |
| 523 | 20230728 | 104600 | 539126985 | 3645 | 3640 | 3645 | 3640 | 302 |
| 524 | 20230728 | 104500 | 538027645 | 3635 | 3640 | 3640 | 3635 | 1408 |
| 525 | 20230728 | 104400 | 532904565 | 3640 | 3640 | 3640 | 3640 | 34 |
| 526 | 20230728 | 104300 | 532780805 | 3640 | 3640 | 3640 | 3640 | 0 |
| 527 | 20230728 | 104200 | 532780805 | 3640 | 3640 | 3640 | 3635 | 111 |
| 528 | 20230728 | 104100 | 532376770 | 3640 | 3635 | 3640 | 3635 | 773 |
| 529 | 20230728 | 104000 | 529564405 | 3635 | 3635 | 3635 | 3635 | 119 |
| 530 | 20230728 | 103900 | 529131840 | 3630 | 3635 | 3635 | 3630 | 266 |
| 531 | 20230728 | 103800 | 528166180 | 3635 | 3635 | 3635 | 3635 | 1 |
| 532 | 20230728 | 103700 | 528162545 | 3635 | 3630 | 3635 | 3630 | 451 |
| 533 | 20230728 | 103600 | 526523540 | 3630 | 3630 | 3630 | 3630 | 283 |
| 534 | 20230728 | 103500 | 525496250 | 3625 | 3620 | 3625 | 3620 | 1279 |
| 535 | 20230728 | 103400 | 520865595 | 3625 | 3625 | 3625 | 3625 | 8 |
| 536 | 20230728 | 103300 | 520836595 | 3615 | 3620 | 3620 | 3615 | 205 |
| 537 | 20230728 | 103200 | 520094510 | 3625 | 3630 | 3630 | 3625 | 135 |
| 538 | 20230728 | 103100 | 519605120 | 3625 | 3620 | 3625 | 3620 | 73 |
| 539 | 20230728 | 103000 | 519340745 | 3620 | 3620 | 3625 | 3620 | 2067 |
| 540 | 20230728 | 102900 | 511856145 | 3620 | 3625 | 3625 | 3620 | 794 |
| 541 | 20230728 | 102800 | 508979005 | 3625 | 3620 | 3625 | 3620 | 1538 |
| 542 | 20230728 | 102700 | 503407770 | 3620 | 3620 | 3620 | 3620 | 1 |
| 543 | 20230728 | 102600 | 503404150 | 3615 | 3615 | 3620 | 3615 | 698 |
| 544 | 20230728 | 102500 | 500878930 | 3620 | 3615 | 3620 | 3615 | 1039 |
| 545 | 20230728 | 102400 | 497118350 | 3620 | 3615 | 3620 | 3615 | 298 |
| 546 | 20230728 | 102300 | 496040145 | 3615 | 3625 | 3625 | 3615 | 78 |
| 547 | 20230728 | 102200 | 495757835 | 3625 | 3620 | 3625 | 3620 | 364 |
| 548 | 20230728 | 102100 | 494439750 | 3620 | 3625 | 3625 | 3620 | 51 |
| 549 | 20230728 | 102000 | 494255120 | 3625 | 3630 | 3630 | 3625 | 262 |
| 550 | 20230728 | 101900 | 493305320 | 3630 | 3630 | 3630 | 3630 | 4 |
| 551 | 20230728 | 101800 | 493290800 | 3630 | 3625 | 3630 | 3625 | 1134 |
| 552 | 20230728 | 101700 | 489179950 | 3615 | 3630 | 3630 | 3615 | 469 |
| 553 | 20230728 | 101600 | 487480815 | 3630 | 3630 | 3630 | 3630 | 122 |
| 554 | 20230728 | 101500 | 487037955 | 3610 | 3605 | 3620 | 3605 | 442 |
| 555 | 20230728 | 101400 | 485440285 | 3615 | 3615 | 3615 | 3615 | 342 |
| 556 | 20230728 | 101300 | 484203955 | 3600 | 3625 | 3625 | 3600 | 1396 |
| 557 | 20230728 | 101200 | 479161915 | 3625 | 3615 | 3630 | 3615 | 696 |
| 558 | 20230728 | 101100 | 476639600 | 3630 | 3620 | 3630 | 3615 | 3298 |
| 559 | 20230728 | 101000 | 464689280 | 3615 | 3600 | 3615 | 3600 | 2341 |
| 560 | 20230728 | 100900 | 456243180 | 3610 | 3605 | 3610 | 3605 | 745 |
| 561 | 20230728 | 100800 | 453555255 | 3600 | 3580 | 3600 | 3580 | 735 |
| 562 | 20230728 | 100700 | 450913255 | 3580 | 3595 | 3610 | 3580 | 4770 |
| 563 | 20230728 | 100600 | 433811570 | 3600 | 3600 | 3600 | 3600 | 265 |
| 564 | 20230728 | 100500 | 432857570 | 3595 | 3595 | 3595 | 3580 | 5050 |
| 565 | 20230728 | 100400 | 414738080 | 3595 | 3600 | 3600 | 3595 | 1135 |
| 566 | 20230728 | 100300 | 410652520 | 3600 | 3605 | 3605 | 3595 | 1160 |
| 567 | 20230728 | 100200 | 406474555 | 3610 | 3610 | 3615 | 3610 | 3407 |
| 568 | 20230728 | 100100 | 394174250 | 3605 | 3605 | 3610 | 3605 | 3570 |
| 569 | 20230728 | 100000 | 381302845 | 3605 | 3595 | 3605 | 3595 | 491 |
| 570 | 20230728 | 095900 | 379532910 | 3595 | 3595 | 3595 | 3590 | 362 |
| 571 | 20230728 | 095800 | 378232580 | 3600 | 3600 | 3600 | 3600 | 105 |
| 572 | 20230728 | 095700 | 377854580 | 3600 | 3595 | 3600 | 3590 | 487 |
| 573 | 20230728 | 095600 | 376104950 | 3595 | 3590 | 3595 | 3585 | 273 |
| 574 | 20230728 | 095500 | 375124600 | 3590 | 3590 | 3590 | 3585 | 2029 |
| 575 | 20230728 | 095400 | 367841370 | 3590 | 3590 | 3590 | 3590 | 10 |
| 576 | 20230728 | 095300 | 367805470 | 3615 | 3595 | 3615 | 3590 | 1409 |
| 577 | 20230728 | 095200 | 362722395 | 3585 | 3590 | 3595 | 3585 | 4862 |
| 578 | 20230728 | 095100 | 345287940 | 3590 | 3590 | 3595 | 3590 | 1337 |
| 579 | 20230728 | 095000 | 340487610 | 3590 | 3595 | 3595 | 3590 | 3415 |
| 580 | 20230728 | 094900 | 328224815 | 3595 | 3595 | 3600 | 3595 | 877 |
| 581 | 20230728 | 094800 | 325071890 | 3595 | 3595 | 3600 | 3590 | 414 |
| 582 | 20230728 | 094700 | 323583650 | 3595 | 3605 | 3605 | 3595 | 59 |
| 583 | 20230728 | 094600 | 323371330 | 3600 | 3595 | 3600 | 3590 | 1156 |
| 584 | 20230728 | 094500 | 319215805 | 3600 | 3615 | 3615 | 3600 | 8502 |
| 585 | 20230728 | 094400 | 288578285 | 3620 | 3620 | 3620 | 3620 | 55 |
| 586 | 20230728 | 094300 | 288379185 | 3620 | 3630 | 3630 | 3620 | 2483 |
| 587 | 20230728 | 094200 | 279383750 | 3625 | 3630 | 3630 | 3625 | 1432 |
| 588 | 20230728 | 094100 | 274192705 | 3630 | 3635 | 3635 | 3630 | 1085 |
| 589 | 20230728 | 094000 | 270252470 | 3635 | 3630 | 3635 | 3625 | 559 |
| 590 | 20230728 | 093900 | 268225955 | 3630 | 3640 | 3640 | 3630 | 393 |
| 591 | 20230728 | 093800 | 266798280 | 3640 | 3635 | 3640 | 3635 | 721 |
| 592 | 20230728 | 093700 | 264177430 | 3635 | 3635 | 3635 | 3630 | 49 |
| 593 | 20230728 | 093600 | 263999540 | 3630 | 3610 | 3635 | 3610 | 3317 |
| 594 | 20230728 | 093500 | 251999790 | 3610 | 3625 | 3635 | 3610 | 5286 |
| 595 | 20230728 | 093400 | 232885630 | 3625 | 3640 | 3640 | 3625 | 798 |
| 596 | 20230728 | 093300 | 229988940 | 3630 | 3645 | 3645 | 3630 | 1771 |
| 597 | 20230728 | 093200 | 223545980 | 3660 | 3660 | 3660 | 3645 | 18 |
| 598 | 20230728 | 093100 | 223480325 | 3660 | 3645 | 3660 | 3645 | 1751 |
| 599 | 20230728 | 093000 | 217097855 | 3645 | 3645 | 3660 | 3645 | 200 |
| 600 | 20230728 | 092900 | 216368840 | 3645 | 3650 | 3650 | 3640 | 3379 |
| 601 | 20230728 | 092800 | 204054855 | 3660 | 3645 | 3660 | 3645 | 119 |
| 602 | 20230728 | 092700 | 203620510 | 3645 | 3655 | 3665 | 3645 | 2958 |
| 603 | 20230728 | 092600 | 192826100 | 3655 | 3660 | 3660 | 3650 | 3266 |
| 604 | 20230728 | 092500 | 180882970 | 3660 | 3665 | 3665 | 3660 | 2007 |
| 605 | 20230728 | 092400 | 173533550 | 3665 | 3670 | 3670 | 3665 | 1791 |
| 606 | 20230728 | 092300 | 166968610 | 3670 | 3675 | 3675 | 3670 | 3940 |
| 607 | 20230728 | 092200 | 152497620 | 3670 | 3665 | 3670 | 3665 | 3812 |
| 608 | 20230728 | 092100 | 138519585 | 3665 | 3660 | 3665 | 3660 | 732 |
| 609 | 20230728 | 092000 | 135838155 | 3660 | 3655 | 3670 | 3655 | 3385 |
| 610 | 20230728 | 091900 | 123444900 | 3645 | 3640 | 3645 | 3640 | 702 |
| 611 | 20230728 | 091800 | 120886115 | 3640 | 3650 | 3650 | 3640 | 278 |
| 612 | 20230728 | 091700 | 119872755 | 3650 | 3645 | 3655 | 3640 | 565 |
| 613 | 20230728 | 091600 | 117813230 | 3640 | 3655 | 3655 | 3640 | 6 |
| 614 | 20230728 | 091500 | 117791345 | 3640 | 3665 | 3665 | 3640 | 1271 |
| 615 | 20230728 | 091400 | 113147985 | 3665 | 3665 | 3665 | 3665 | 619 |
| 616 | 20230728 | 091300 | 110879350 | 3665 | 3665 | 3665 | 3660 | 997 |
| 617 | 20230728 | 091200 | 107225445 | 3665 | 3660 | 3675 | 3660 | 1157 |
| 618 | 20230728 | 091100 | 102984750 | 3660 | 3645 | 3660 | 3645 | 615 |
| 619 | 20230728 | 091000 | 100736010 | 3650 | 3665 | 3665 | 3650 | 1437 |
| 620 | 20230728 | 090900 | 95479355 | 3660 | 3670 | 3670 | 3660 | 662 |
| 621 | 20230728 | 090800 | 93055370 | 3655 | 3670 | 3675 | 3655 | 1850 |
| 622 | 20230728 | 090700 | 86280500 | 3680 | 3645 | 3680 | 3645 | 2083 |
| 623 | 20230728 | 090600 | 78639525 | 3670 | 3635 | 3670 | 3635 | 3900 |
| 624 | 20230728 | 090500 | 64403380 | 3635 | 3640 | 3640 | 3630 | 1376 |
| 625 | 20230728 | 090400 | 59401860 | 3630 | 3645 | 3645 | 3625 | 3237 |
| 626 | 20230728 | 090300 | 47647015 | 3610 | 3635 | 3655 | 3610 | 708 |
| 627 | 20230728 | 090200 | 45083635 | 3650 | 3660 | 3660 | 3605 | 262 |
| 628 | 20230728 | 090100 | 44128720 | 3660 | 3660 | 3680 | 3655 | 2865 |
| 629 | 20230728 | 090000 | 33625155 | 3655 | 3575 | 3655 | 3575 | 9279 |