31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 3 | 20230728 | 193300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230728 | 193200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230728 | 193100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230728 | 193000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230728 | 192900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230728 | 192800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230728 | 192700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230728 | 192600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230728 | 192500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230728 | 192400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230728 | 192300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230728 | 192200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230728 | 192100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230728 | 192000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230728 | 191900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230728 | 191800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230728 | 191700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230728 | 191600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230728 | 191500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230728 | 191400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230728 | 191300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230728 | 191200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230728 | 191100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230728 | 191000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230728 | 190900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230728 | 190800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230728 | 190700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230728 | 190600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230728 | 190500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230728 | 190400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 33 | 20230728 | 190300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230728 | 190200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230728 | 190100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230728 | 190000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230728 | 185900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230728 | 185800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230728 | 185700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230728 | 185600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230728 | 185500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230728 | 185400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230728 | 185300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230728 | 185200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230728 | 185100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230728 | 185000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230728 | 184900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230728 | 184800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230728 | 184700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230728 | 184600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230728 | 184500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230728 | 184400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230728 | 184300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230728 | 184200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230728 | 184100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230728 | 184000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230728 | 183900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230728 | 183800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230728 | 183700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230728 | 183600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230728 | 183500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230728 | 183400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 63 | 20230728 | 183300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230728 | 183200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230728 | 183100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230728 | 183000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230728 | 182900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230728 | 182800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230728 | 182700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230728 | 182600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230728 | 182500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230728 | 182400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230728 | 182300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230728 | 182200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230728 | 182100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230728 | 182000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230728 | 181900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230728 | 181800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230728 | 181700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230728 | 181600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230728 | 181500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230728 | 181400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230728 | 181300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230728 | 181200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230728 | 181100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230728 | 181000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230728 | 180900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230728 | 180800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230728 | 180700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230728 | 180600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230728 | 180500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230728 | 180400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 93 | 20230728 | 180300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230728 | 180200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230728 | 180100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230728 | 180000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230728 | 175900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230728 | 175800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230728 | 175700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230728 | 175600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230728 | 175500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230728 | 175400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230728 | 175300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230728 | 175200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230728 | 175100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230728 | 175000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230728 | 174900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230728 | 174800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230728 | 174700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230728 | 174600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230728 | 174500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230728 | 174400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230728 | 174300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230728 | 174200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230728 | 174100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230728 | 174000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230728 | 173900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230728 | 173800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230728 | 173700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230728 | 173600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230728 | 173500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230728 | 173400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 123 | 20230728 | 173300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230728 | 173200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230728 | 173100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230728 | 173000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230728 | 172900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230728 | 172800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230728 | 172700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230728 | 172600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230728 | 172500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230728 | 172400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230728 | 172300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230728 | 172200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230728 | 172100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230728 | 172000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230728 | 171900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230728 | 171800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230728 | 171700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230728 | 171600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230728 | 171500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230728 | 171400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230728 | 171300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230728 | 171200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230728 | 171100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230728 | 171000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230728 | 170900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230728 | 170800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230728 | 170700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230728 | 170600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230728 | 170500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230728 | 170400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 153 | 20230728 | 170300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230728 | 170200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230728 | 170100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230728 | 170000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230728 | 165900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230728 | 165800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230728 | 165700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230728 | 165600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230728 | 165500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230728 | 165400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230728 | 165300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230728 | 165200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230728 | 165100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230728 | 165000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230728 | 164900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230728 | 164800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230728 | 164700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230728 | 164600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230728 | 164500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230728 | 164400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230728 | 164300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230728 | 164200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230728 | 164100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230728 | 164000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230728 | 163900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230728 | 163800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230728 | 163700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230728 | 163600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230728 | 163500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230728 | 163400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 183 | 20230728 | 163300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230728 | 163200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230728 | 163100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230728 | 163000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230728 | 162900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230728 | 162800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230728 | 162700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230728 | 162600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230728 | 162500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230728 | 162400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230728 | 162300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230728 | 162200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230728 | 162100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230728 | 162000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230728 | 161900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230728 | 161800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230728 | 161700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230728 | 161600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230728 | 161500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230728 | 161400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230728 | 161300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230728 | 161200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230728 | 161100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230728 | 161000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230728 | 160900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230728 | 160800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230728 | 160700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230728 | 160600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230728 | 160500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230728 | 160400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 213 | 20230728 | 160300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230728 | 160200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230728 | 160100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230728 | 160000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230728 | 155900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230728 | 155800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230728 | 155700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230728 | 155600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230728 | 155500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230728 | 155400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230728 | 155300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230728 | 155200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230728 | 155100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20230728 | 155000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20230728 | 154900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20230728 | 154800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20230728 | 154700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20230728 | 154600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20230728 | 154500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20230728 | 154400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20230728 | 154300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20230728 | 154200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20230728 | 154100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20230728 | 154000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20230728 | 153900 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20230728 | 153800 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20230728 | 153700 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20230728 | 153600 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20230728 | 153500 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20230728 | 153400 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 243 | 20230728 | 153300 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20230728 | 153200 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20230728 | 153100 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20230728 | 153000 | 1886582205 | 4300 | 4300 | 4300 | 4300 | 6607 |
| 247 | 20230728 | 152900 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 248 | 20230728 | 152800 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 249 | 20230728 | 152700 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 250 | 20230728 | 152600 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 251 | 20230728 | 152500 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 252 | 20230728 | 152400 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 253 | 20230728 | 152300 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 254 | 20230728 | 152200 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 255 | 20230728 | 152100 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 256 | 20230728 | 152000 | 1858172105 | 4310 | 4310 | 4310 | 4310 | 0 |
| 257 | 20230728 | 151900 | 1858172105 | 4310 | 4310 | 4315 | 4300 | 3711 |
| 258 | 20230728 | 151800 | 1842192675 | 4310 | 4295 | 4310 | 4295 | 44 |
| 259 | 20230728 | 151700 | 1842003500 | 4300 | 4310 | 4310 | 4300 | 1540 |
| 260 | 20230728 | 151600 | 1835380755 | 4310 | 4300 | 4310 | 4300 | 627 |
| 261 | 20230728 | 151500 | 1832684615 | 4305 | 4300 | 4305 | 4300 | 380 |
| 262 | 20230728 | 151400 | 1831050570 | 4305 | 4300 | 4305 | 4300 | 213 |
| 263 | 20230728 | 151300 | 1830134060 | 4310 | 4305 | 4310 | 4300 | 249 |
| 264 | 20230728 | 151200 | 1829062180 | 4310 | 4310 | 4310 | 4305 | 381 |
| 265 | 20230728 | 151100 | 1827421955 | 4305 | 4310 | 4310 | 4305 | 305 |
| 266 | 20230728 | 151000 | 1826108170 | 4310 | 4300 | 4310 | 4300 | 149 |
| 267 | 20230728 | 150900 | 1825466725 | 4315 | 4315 | 4315 | 4315 | 26 |
| 268 | 20230728 | 150800 | 1825354535 | 4315 | 4315 | 4315 | 4315 | 0 |
| 269 | 20230728 | 150700 | 1825354535 | 4315 | 4315 | 4315 | 4315 | 0 |
| 270 | 20230728 | 150600 | 1825354535 | 4315 | 4315 | 4315 | 4315 | 0 |
| 271 | 20230728 | 150500 | 1825354535 | 4315 | 4305 | 4315 | 4285 | 888 |
| 272 | 20230728 | 150400 | 1821541345 | 4305 | 4305 | 4305 | 4300 | 925 |
| 273 | 20230728 | 150300 | 1817563580 | 4305 | 4300 | 4305 | 4300 | 1001 |
| 274 | 20230728 | 150200 | 1813259275 | 4300 | 4300 | 4300 | 4285 | 67 |
| 275 | 20230728 | 150100 | 1812972120 | 4280 | 4290 | 4300 | 4280 | 4 |
| 276 | 20230728 | 150000 | 1812954950 | 4290 | 4290 | 4290 | 4290 | 220 |
| 277 | 20230728 | 145900 | 1812011150 | 4290 | 4285 | 4290 | 4285 | 201 |
| 278 | 20230728 | 145800 | 1811149860 | 4290 | 4290 | 4290 | 4290 | 11 |
| 279 | 20230728 | 145700 | 1811102670 | 4285 | 4290 | 4290 | 4285 | 151 |
| 280 | 20230728 | 145600 | 1810455630 | 4290 | 4290 | 4290 | 4290 | 0 |
| 281 | 20230728 | 145500 | 1810455630 | 4290 | 4280 | 4290 | 4280 | 1977 |
| 282 | 20230728 | 145400 | 1801989045 | 4280 | 4275 | 4280 | 4275 | 7 |
| 283 | 20230728 | 145300 | 1801959105 | 4280 | 4280 | 4280 | 4275 | 271 |
| 284 | 20230728 | 145200 | 1800800420 | 4275 | 4270 | 4275 | 4270 | 498 |
| 285 | 20230728 | 145100 | 1798672045 | 4270 | 4270 | 4270 | 4270 | 50 |
| 286 | 20230728 | 145000 | 1798458545 | 4270 | 4270 | 4270 | 4270 | 12 |
| 287 | 20230728 | 144900 | 1798407305 | 4275 | 4275 | 4275 | 4275 | 5 |
| 288 | 20230728 | 144800 | 1798385930 | 4275 | 4275 | 4275 | 4270 | 27 |
| 289 | 20230728 | 144700 | 1798270625 | 4275 | 4275 | 4275 | 4275 | 1227 |
| 290 | 20230728 | 144600 | 1793025200 | 4280 | 4280 | 4280 | 4280 | 5 |
| 291 | 20230728 | 144500 | 1793003800 | 4280 | 4280 | 4280 | 4280 | 0 |
| 292 | 20230728 | 144400 | 1793003800 | 4280 | 4280 | 4280 | 4280 | 6 |
| 293 | 20230728 | 144300 | 1792978120 | 4280 | 4280 | 4280 | 4280 | 37 |
| 294 | 20230728 | 144200 | 1792819760 | 4280 | 4280 | 4280 | 4280 | 2 |
| 295 | 20230728 | 144100 | 1792811200 | 4280 | 4275 | 4280 | 4275 | 527 |
| 296 | 20230728 | 144000 | 1790557690 | 4275 | 4275 | 4275 | 4275 | 17 |
| 297 | 20230728 | 143900 | 1790485015 | 4270 | 4275 | 4275 | 4270 | 100 |
| 298 | 20230728 | 143800 | 1790058005 | 4275 | 4275 | 4275 | 4275 | 321 |
| 299 | 20230728 | 143700 | 1788685730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 300 | 20230728 | 143600 | 1788685730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 301 | 20230728 | 143500 | 1788685730 | 4290 | 4290 | 4290 | 4290 | 101 |
| 302 | 20230728 | 143400 | 1788252440 | 4290 | 4290 | 4290 | 4290 | 3000 |
| 303 | 20230728 | 143300 | 1775382440 | 4290 | 4290 | 4290 | 4290 | 500 |
| 304 | 20230728 | 143200 | 1773237440 | 4290 | 4275 | 4290 | 4270 | 1705 |
| 305 | 20230728 | 143100 | 1765956540 | 4275 | 4280 | 4280 | 4270 | 1324 |
| 306 | 20230728 | 143000 | 1760296440 | 4280 | 4280 | 4280 | 4280 | 9 |
| 307 | 20230728 | 142900 | 1760257920 | 4270 | 4275 | 4275 | 4270 | 1000 |
| 308 | 20230728 | 142800 | 1755983585 | 4280 | 4285 | 4290 | 4280 | 2333 |
| 309 | 20230728 | 142700 | 1745992565 | 4290 | 4290 | 4290 | 4290 | 5 |
| 310 | 20230728 | 142600 | 1745971115 | 4300 | 4300 | 4300 | 4300 | 210 |
| 311 | 20230728 | 142500 | 1745068115 | 4300 | 4300 | 4300 | 4300 | 501 |
| 312 | 20230728 | 142400 | 1742913815 | 4285 | 4285 | 4285 | 4285 | 175 |
| 313 | 20230728 | 142300 | 1742163940 | 4280 | 4290 | 4290 | 4280 | 3309 |
| 314 | 20230728 | 142200 | 1727997175 | 4290 | 4300 | 4300 | 4290 | 4379 |
| 315 | 20230728 | 142100 | 1709202680 | 4305 | 4305 | 4305 | 4305 | 4 |
| 316 | 20230728 | 142000 | 1709185460 | 4305 | 4300 | 4305 | 4300 | 268 |
| 317 | 20230728 | 141900 | 1708033015 | 4300 | 4300 | 4300 | 4300 | 101 |
| 318 | 20230728 | 141800 | 1707598715 | 4300 | 4300 | 4300 | 4300 | 527 |
| 319 | 20230728 | 141700 | 1705332615 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20230728 | 141600 | 1705332615 | 4300 | 4300 | 4300 | 4300 | 1591 |
| 321 | 20230728 | 141500 | 1698491315 | 4305 | 4305 | 4305 | 4305 | 920 |
| 322 | 20230728 | 141400 | 1694530715 | 4305 | 4305 | 4305 | 4305 | 80 |
| 323 | 20230728 | 141300 | 1694186315 | 4310 | 4310 | 4310 | 4310 | 864 |
| 324 | 20230728 | 141200 | 1690462475 | 4310 | 4310 | 4310 | 4310 | 241 |
| 325 | 20230728 | 141100 | 1689423765 | 4310 | 4310 | 4310 | 4310 | 162 |
| 326 | 20230728 | 141000 | 1688725545 | 4310 | 4315 | 4315 | 4310 | 210 |
| 327 | 20230728 | 140900 | 1687820395 | 4315 | 4315 | 4315 | 4305 | 1600 |
| 328 | 20230728 | 140800 | 1680924010 | 4310 | 4310 | 4310 | 4310 | 519 |
| 329 | 20230728 | 140700 | 1678687120 | 4310 | 4305 | 4310 | 4305 | 64 |
| 330 | 20230728 | 140600 | 1678411570 | 4310 | 4310 | 4310 | 4310 | 1023 |
| 331 | 20230728 | 140500 | 1674002440 | 4310 | 4310 | 4310 | 4310 | 13 |
| 332 | 20230728 | 140400 | 1673946410 | 4315 | 4310 | 4315 | 4310 | 1065 |
| 333 | 20230728 | 140300 | 1669356255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 334 | 20230728 | 140200 | 1669356255 | 4315 | 4315 | 4315 | 4315 | 1025 |
| 335 | 20230728 | 140100 | 1664933380 | 4315 | 4315 | 4315 | 4315 | 0 |
| 336 | 20230728 | 140000 | 1664933380 | 4315 | 4315 | 4315 | 4315 | 6 |
| 337 | 20230728 | 135900 | 1664907490 | 4325 | 4325 | 4325 | 4325 | 23 |
| 338 | 20230728 | 135800 | 1664808015 | 4330 | 4320 | 4330 | 4305 | 185 |
| 339 | 20230728 | 135700 | 1664009215 | 4320 | 4310 | 4320 | 4310 | 889 |
| 340 | 20230728 | 135600 | 1660176425 | 4310 | 4310 | 4310 | 4310 | 1700 |
| 341 | 20230728 | 135500 | 1652849425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 342 | 20230728 | 135400 | 1652849425 | 4310 | 4315 | 4315 | 4310 | 2113 |
| 343 | 20230728 | 135300 | 1643742385 | 4320 | 4320 | 4320 | 4320 | 0 |
| 344 | 20230728 | 135200 | 1643742385 | 4320 | 4320 | 4320 | 4320 | 231 |
| 345 | 20230728 | 135100 | 1642744465 | 4315 | 4315 | 4315 | 4315 | 7 |
| 346 | 20230728 | 135000 | 1642714260 | 4315 | 4325 | 4325 | 4315 | 12 |
| 347 | 20230728 | 134900 | 1642662460 | 4315 | 4315 | 4315 | 4315 | 0 |
| 348 | 20230728 | 134800 | 1642662460 | 4315 | 4315 | 4315 | 4315 | 55 |
| 349 | 20230728 | 134700 | 1642425135 | 4310 | 4310 | 4310 | 4310 | 91 |
| 350 | 20230728 | 134600 | 1642032925 | 4310 | 4310 | 4310 | 4310 | 1009 |
| 351 | 20230728 | 134500 | 1637684135 | 4310 | 4310 | 4310 | 4310 | 2 |
| 352 | 20230728 | 134400 | 1637675515 | 4305 | 4305 | 4305 | 4305 | 0 |
| 353 | 20230728 | 134300 | 1637675515 | 4305 | 4305 | 4305 | 4305 | 214 |
| 354 | 20230728 | 134200 | 1636754245 | 4300 | 4300 | 4300 | 4300 | 1005 |
| 355 | 20230728 | 134100 | 1632432745 | 4300 | 4310 | 4310 | 4300 | 1874 |
| 356 | 20230728 | 134000 | 1624364465 | 4315 | 4315 | 4315 | 4310 | 5033 |
| 357 | 20230728 | 133900 | 1602657760 | 4320 | 4320 | 4320 | 4315 | 650 |
| 358 | 20230728 | 133800 | 1599850135 | 4320 | 4320 | 4320 | 4320 | 1007 |
| 359 | 20230728 | 133700 | 1595499895 | 4335 | 4335 | 4335 | 4335 | 20 |
| 360 | 20230728 | 133600 | 1595413195 | 4335 | 4335 | 4335 | 4335 | 0 |
| 361 | 20230728 | 133500 | 1595413195 | 4335 | 4335 | 4335 | 4335 | 630 |
| 362 | 20230728 | 133400 | 1592682145 | 4330 | 4330 | 4330 | 4330 | 44 |
| 363 | 20230728 | 133300 | 1592491625 | 4325 | 4325 | 4325 | 4325 | 0 |
| 364 | 20230728 | 133200 | 1592491625 | 4325 | 4325 | 4325 | 4325 | 0 |
| 365 | 20230728 | 133100 | 1592491625 | 4325 | 4325 | 4325 | 4325 | 913 |
| 366 | 20230728 | 133000 | 1588542900 | 4325 | 4320 | 4325 | 4320 | 4564 |
| 367 | 20230728 | 132900 | 1568804255 | 4320 | 4325 | 4325 | 4320 | 1652 |
| 368 | 20230728 | 132800 | 1561667455 | 4320 | 4320 | 4320 | 4320 | 131 |
| 369 | 20230728 | 132700 | 1561101535 | 4320 | 4320 | 4320 | 4320 | 500 |
| 370 | 20230728 | 132600 | 1558941535 | 4320 | 4325 | 4325 | 4320 | 1960 |
| 371 | 20230728 | 132500 | 1550471675 | 4325 | 4330 | 4330 | 4325 | 968 |
| 372 | 20230728 | 132400 | 1546280485 | 4330 | 4330 | 4335 | 4330 | 212 |
| 373 | 20230728 | 132300 | 1545361875 | 4340 | 4340 | 4340 | 4340 | 0 |
| 374 | 20230728 | 132200 | 1545361875 | 4340 | 4340 | 4340 | 4340 | 2 |
| 375 | 20230728 | 132100 | 1545353195 | 4340 | 4340 | 4340 | 4340 | 30 |
| 376 | 20230728 | 132000 | 1545222995 | 4340 | 4340 | 4340 | 4340 | 0 |
| 377 | 20230728 | 131900 | 1545222995 | 4340 | 4340 | 4340 | 4340 | 3 |
| 378 | 20230728 | 131800 | 1545209975 | 4345 | 4345 | 4345 | 4345 | 1 |
| 379 | 20230728 | 131700 | 1545205630 | 4345 | 4325 | 4345 | 4315 | 2840 |
| 380 | 20230728 | 131600 | 1532928150 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 381 | 20230728 | 131500 | 1528593150 | 4325 | 4330 | 4340 | 4325 | 1799 |
| 382 | 20230728 | 131400 | 1520806975 | 4340 | 4340 | 4340 | 4340 | 0 |
| 383 | 20230728 | 131300 | 1520806975 | 4340 | 4340 | 4340 | 4340 | 0 |
| 384 | 20230728 | 131200 | 1520806975 | 4340 | 4340 | 4340 | 4340 | 12 |
| 385 | 20230728 | 131100 | 1520754895 | 4325 | 4330 | 4330 | 4325 | 82 |
| 386 | 20230728 | 131000 | 1520400160 | 4340 | 4340 | 4340 | 4340 | 1 |
| 387 | 20230728 | 130900 | 1520395820 | 4330 | 4330 | 4330 | 4330 | 1 |
| 388 | 20230728 | 130800 | 1520391490 | 4330 | 4340 | 4340 | 4330 | 2 |
| 389 | 20230728 | 130700 | 1520382820 | 4345 | 4345 | 4345 | 4345 | 8 |
| 390 | 20230728 | 130600 | 1520348060 | 4345 | 4335 | 4350 | 4335 | 2182 |
| 391 | 20230728 | 130500 | 1510867485 | 4335 | 4330 | 4335 | 4330 | 21 |
| 392 | 20230728 | 130400 | 1510776540 | 4330 | 4335 | 4345 | 4330 | 277 |
| 393 | 20230728 | 130300 | 1509576835 | 4350 | 4325 | 4350 | 4325 | 15 |
| 394 | 20230728 | 130200 | 1509511660 | 4325 | 4325 | 4325 | 4325 | 823 |
| 395 | 20230728 | 130100 | 1505952185 | 4330 | 4340 | 4350 | 4330 | 5475 |
| 396 | 20230728 | 130000 | 1482142450 | 4340 | 4340 | 4340 | 4340 | 0 |
| 397 | 20230728 | 125900 | 1482142450 | 4340 | 4340 | 4340 | 4340 | 0 |
| 398 | 20230728 | 125800 | 1482142450 | 4340 | 4340 | 4340 | 4340 | 30 |
| 399 | 20230728 | 125700 | 1482012250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 400 | 20230728 | 125600 | 1482012250 | 4340 | 4340 | 4340 | 4340 | 34 |
| 401 | 20230728 | 125500 | 1481864690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 402 | 20230728 | 125400 | 1481864690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 403 | 20230728 | 125300 | 1481864690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 404 | 20230728 | 125200 | 1481864690 | 4340 | 4320 | 4340 | 4320 | 101 |
| 405 | 20230728 | 125100 | 1481426370 | 4320 | 4335 | 4335 | 4320 | 1150 |
| 406 | 20230728 | 125000 | 1476443345 | 4325 | 4335 | 4335 | 4325 | 617 |
| 407 | 20230728 | 124900 | 1473774235 | 4345 | 4345 | 4345 | 4345 | 0 |
| 408 | 20230728 | 124800 | 1473774235 | 4345 | 4345 | 4345 | 4345 | 0 |
| 409 | 20230728 | 124700 | 1473774235 | 4345 | 4345 | 4345 | 4345 | 192 |
| 410 | 20230728 | 124600 | 1472939995 | 4345 | 4345 | 4350 | 4345 | 384 |
| 411 | 20230728 | 124500 | 1471270880 | 4345 | 4340 | 4345 | 4340 | 691 |
| 412 | 20230728 | 124400 | 1468270150 | 4345 | 4330 | 4345 | 4325 | 479 |
| 413 | 20230728 | 124300 | 1466193610 | 4325 | 4325 | 4325 | 4325 | 294 |
| 414 | 20230728 | 124200 | 1464922060 | 4330 | 4335 | 4335 | 4330 | 1793 |
| 415 | 20230728 | 124100 | 1457156600 | 4340 | 4345 | 4345 | 4335 | 2330 |
| 416 | 20230728 | 124000 | 1447044625 | 4345 | 4345 | 4345 | 4340 | 652 |
| 417 | 20230728 | 123900 | 1444214375 | 4345 | 4345 | 4345 | 4345 | 602 |
| 418 | 20230728 | 123800 | 1441598685 | 4345 | 4345 | 4345 | 4345 | 1140 |
| 419 | 20230728 | 123700 | 1436645385 | 4345 | 4345 | 4345 | 4345 | 580 |
| 420 | 20230728 | 123600 | 1434125285 | 4345 | 4345 | 4345 | 4345 | 17 |
| 421 | 20230728 | 123500 | 1434051420 | 4345 | 4345 | 4345 | 4345 | 10 |
| 422 | 20230728 | 123400 | 1434007970 | 4345 | 4345 | 4345 | 4345 | 32 |
| 423 | 20230728 | 123300 | 1433868930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 424 | 20230728 | 123200 | 1433868930 | 4340 | 4345 | 4345 | 4340 | 3578 |
| 425 | 20230728 | 123100 | 1418339160 | 4350 | 4345 | 4350 | 4345 | 1295 |
| 426 | 20230728 | 123000 | 1412712355 | 4345 | 4340 | 4345 | 4340 | 1684 |
| 427 | 20230728 | 122900 | 1405398475 | 4335 | 4330 | 4335 | 4330 | 1838 |
| 428 | 20230728 | 122800 | 1397439920 | 4330 | 4330 | 4330 | 4325 | 2379 |
| 429 | 20230728 | 122700 | 1387138855 | 4320 | 4320 | 4320 | 4320 | 0 |
| 430 | 20230728 | 122600 | 1387138855 | 4320 | 4320 | 4320 | 4320 | 0 |
| 431 | 20230728 | 122500 | 1387138855 | 4320 | 4320 | 4320 | 4320 | 0 |
| 432 | 20230728 | 122400 | 1387138855 | 4320 | 4330 | 4330 | 4320 | 1250 |
| 433 | 20230728 | 122300 | 1381730855 | 4325 | 4320 | 4325 | 4320 | 6024 |
| 434 | 20230728 | 122200 | 1355687170 | 4315 | 4315 | 4315 | 4315 | 110 |
| 435 | 20230728 | 122100 | 1355212520 | 4315 | 4320 | 4320 | 4315 | 31 |
| 436 | 20230728 | 122000 | 1355078705 | 4320 | 4320 | 4320 | 4320 | 5 |
| 437 | 20230728 | 121900 | 1355057105 | 4310 | 4320 | 4320 | 4310 | 109 |
| 438 | 20230728 | 121800 | 1354587275 | 4320 | 4320 | 4320 | 4320 | 700 |
| 439 | 20230728 | 121700 | 1351563275 | 4320 | 4320 | 4320 | 4320 | 0 |
| 440 | 20230728 | 121600 | 1351563275 | 4320 | 4315 | 4320 | 4315 | 356 |
| 441 | 20230728 | 121500 | 1350025635 | 4320 | 4320 | 4320 | 4315 | 967 |
| 442 | 20230728 | 121400 | 1345850545 | 4320 | 4320 | 4320 | 4320 | 701 |
| 443 | 20230728 | 121300 | 1342822225 | 4315 | 4315 | 4315 | 4315 | 5 |
| 444 | 20230728 | 121200 | 1342800650 | 4315 | 4315 | 4315 | 4315 | 335 |
| 445 | 20230728 | 121100 | 1341355125 | 4315 | 4310 | 4315 | 4310 | 42 |
| 446 | 20230728 | 121000 | 1341173900 | 4310 | 4310 | 4310 | 4310 | 215 |
| 447 | 20230728 | 120900 | 1340247250 | 4310 | 4310 | 4310 | 4310 | 2 |
| 448 | 20230728 | 120800 | 1340238630 | 4305 | 4305 | 4305 | 4305 | 0 |
| 449 | 20230728 | 120700 | 1340238630 | 4305 | 4305 | 4305 | 4305 | 0 |
| 450 | 20230728 | 120600 | 1340238630 | 4305 | 4305 | 4305 | 4305 | 0 |
| 451 | 20230728 | 120500 | 1340238630 | 4305 | 4305 | 4305 | 4300 | 401 |
| 452 | 20230728 | 120400 | 1338513335 | 4300 | 4305 | 4305 | 4300 | 966 |
| 453 | 20230728 | 120300 | 1334356205 | 4310 | 4310 | 4310 | 4310 | 1 |
| 454 | 20230728 | 120200 | 1334351895 | 4305 | 4315 | 4315 | 4305 | 1003 |
| 455 | 20230728 | 120100 | 1330032710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 456 | 20230728 | 120000 | 1330032710 | 4315 | 4315 | 4315 | 4315 | 11 |
| 457 | 20230728 | 115900 | 1329985245 | 4320 | 4320 | 4320 | 4320 | 100 |
| 458 | 20230728 | 115800 | 1329553245 | 4315 | 4315 | 4315 | 4315 | 2 |
| 459 | 20230728 | 115700 | 1329544615 | 4315 | 4315 | 4315 | 4315 | 2059 |
| 460 | 20230728 | 115600 | 1320660030 | 4315 | 4300 | 4315 | 4300 | 538 |
| 461 | 20230728 | 115500 | 1318342075 | 4305 | 4315 | 4315 | 4305 | 3488 |
| 462 | 20230728 | 115400 | 1303307455 | 4315 | 4315 | 4315 | 4315 | 369 |
| 463 | 20230728 | 115300 | 1301715220 | 4315 | 4320 | 4320 | 4315 | 320 |
| 464 | 20230728 | 115200 | 1300333070 | 4320 | 4320 | 4320 | 4320 | 3 |
| 465 | 20230728 | 115100 | 1300320110 | 4320 | 4320 | 4320 | 4320 | 5547 |
| 466 | 20230728 | 115000 | 1276357070 | 4320 | 4320 | 4320 | 4320 | 10 |
| 467 | 20230728 | 114900 | 1276313870 | 4325 | 4325 | 4325 | 4325 | 345 |
| 468 | 20230728 | 114800 | 1274821745 | 4330 | 4330 | 4330 | 4330 | 0 |
| 469 | 20230728 | 114700 | 1274821745 | 4330 | 4330 | 4330 | 4330 | 201 |
| 470 | 20230728 | 114600 | 1273951415 | 4325 | 4325 | 4325 | 4325 | 20 |
| 471 | 20230728 | 114500 | 1273864915 | 4325 | 4325 | 4325 | 4325 | 100 |
| 472 | 20230728 | 114400 | 1273432415 | 4325 | 4325 | 4325 | 4325 | 278 |
| 473 | 20230728 | 114300 | 1272230065 | 4325 | 4325 | 4330 | 4325 | 523 |
| 474 | 20230728 | 114200 | 1269968085 | 4325 | 4330 | 4330 | 4325 | 391 |
| 475 | 20230728 | 114100 | 1268276850 | 4330 | 4330 | 4330 | 4330 | 0 |
| 476 | 20230728 | 114000 | 1268276850 | 4330 | 4325 | 4330 | 4325 | 310 |
| 477 | 20230728 | 113900 | 1266935350 | 4330 | 4330 | 4330 | 4330 | 1090 |
| 478 | 20230728 | 113800 | 1262215650 | 4330 | 4330 | 4330 | 4325 | 190 |
| 479 | 20230728 | 113700 | 1261393450 | 4330 | 4330 | 4330 | 4330 | 1725 |
| 480 | 20230728 | 113600 | 1253924200 | 4330 | 4330 | 4330 | 4330 | 1534 |
| 481 | 20230728 | 113500 | 1247281980 | 4325 | 4335 | 4335 | 4325 | 1187 |
| 482 | 20230728 | 113400 | 1242141075 | 4335 | 4335 | 4340 | 4335 | 1138 |
| 483 | 20230728 | 113300 | 1237207835 | 4335 | 4335 | 4340 | 4330 | 2027 |
| 484 | 20230728 | 113200 | 1228414525 | 4335 | 4335 | 4335 | 4335 | 190 |
| 485 | 20230728 | 113100 | 1227590875 | 4335 | 4335 | 4335 | 4335 | 613 |
| 486 | 20230728 | 113000 | 1224933520 | 4335 | 4335 | 4335 | 4335 | 622 |
| 487 | 20230728 | 112900 | 1222237150 | 4335 | 4330 | 4335 | 4330 | 2684 |
| 488 | 20230728 | 112800 | 1210614385 | 4330 | 4325 | 4330 | 4325 | 860 |
| 489 | 20230728 | 112700 | 1206893185 | 4325 | 4325 | 4325 | 4320 | 620 |
| 490 | 20230728 | 112600 | 1204211785 | 4325 | 4325 | 4325 | 4325 | 70 |
| 491 | 20230728 | 112500 | 1203909035 | 4325 | 4325 | 4325 | 4325 | 460 |
| 492 | 20230728 | 112400 | 1201919535 | 4325 | 4330 | 4330 | 4325 | 61 |
| 493 | 20230728 | 112300 | 1201655510 | 4330 | 4325 | 4330 | 4325 | 343 |
| 494 | 20230728 | 112200 | 1200171685 | 4325 | 4325 | 4325 | 4325 | 0 |
| 495 | 20230728 | 112100 | 1200171685 | 4325 | 4335 | 4335 | 4325 | 2450 |
| 496 | 20230728 | 112000 | 1189564570 | 4335 | 4335 | 4335 | 4335 | 100 |
| 497 | 20230728 | 111900 | 1189131070 | 4330 | 4330 | 4330 | 4330 | 337 |
| 498 | 20230728 | 111800 | 1187671860 | 4330 | 4330 | 4330 | 4330 | 163 |
| 499 | 20230728 | 111700 | 1186966070 | 4330 | 4335 | 4335 | 4330 | 730 |
| 500 | 20230728 | 111600 | 1183802520 | 4335 | 4345 | 4345 | 4335 | 307 |
| 501 | 20230728 | 111500 | 1182469675 | 4345 | 4350 | 4350 | 4340 | 2306 |
| 502 | 20230728 | 111400 | 1172450915 | 4350 | 4345 | 4350 | 4345 | 1057 |
| 503 | 20230728 | 111300 | 1167857700 | 4345 | 4340 | 4345 | 4340 | 1282 |
| 504 | 20230728 | 111200 | 1162288820 | 4340 | 4330 | 4340 | 4325 | 649 |
| 505 | 20230728 | 111100 | 1159473355 | 4330 | 4325 | 4330 | 4325 | 6779 |
| 506 | 20230728 | 111000 | 1130122945 | 4325 | 4320 | 4325 | 4320 | 1061 |
| 507 | 20230728 | 110900 | 1125535620 | 4320 | 4320 | 4320 | 4320 | 11 |
| 508 | 20230728 | 110800 | 1125488100 | 4320 | 4320 | 4320 | 4320 | 50 |
| 509 | 20230728 | 110700 | 1125272100 | 4320 | 4320 | 4320 | 4320 | 0 |
| 510 | 20230728 | 110600 | 1125272100 | 4320 | 4320 | 4320 | 4320 | 269 |
| 511 | 20230728 | 110500 | 1124110020 | 4320 | 4320 | 4320 | 4320 | 68 |
| 512 | 20230728 | 110400 | 1123816260 | 4320 | 4315 | 4320 | 4315 | 497 |
| 513 | 20230728 | 110300 | 1121671585 | 4315 | 4315 | 4315 | 4315 | 0 |
| 514 | 20230728 | 110200 | 1121671585 | 4315 | 4315 | 4315 | 4315 | 334 |
| 515 | 20230728 | 110100 | 1120230375 | 4320 | 4320 | 4320 | 4320 | 0 |
| 516 | 20230728 | 110000 | 1120230375 | 4320 | 4320 | 4320 | 4320 | 110 |
| 517 | 20230728 | 105900 | 1119755175 | 4320 | 4320 | 4320 | 4320 | 45 |
| 518 | 20230728 | 105800 | 1119560775 | 4320 | 4320 | 4320 | 4320 | 0 |
| 519 | 20230728 | 105700 | 1119560775 | 4320 | 4320 | 4325 | 4320 | 1274 |
| 520 | 20230728 | 105600 | 1114055595 | 4325 | 4325 | 4325 | 4325 | 0 |
| 521 | 20230728 | 105500 | 1114055595 | 4325 | 4330 | 4330 | 4325 | 1482 |
| 522 | 20230728 | 105400 | 1107639050 | 4330 | 4325 | 4330 | 4325 | 265 |
| 523 | 20230728 | 105300 | 1106492670 | 4330 | 4330 | 4330 | 4330 | 2523 |
| 524 | 20230728 | 105200 | 1095568080 | 4330 | 4340 | 4340 | 4330 | 1086 |
| 525 | 20230728 | 105100 | 1090854850 | 4345 | 4330 | 4345 | 4330 | 5803 |
| 526 | 20230728 | 105000 | 1065690530 | 4320 | 4320 | 4325 | 4315 | 1220 |
| 527 | 20230728 | 104900 | 1060419100 | 4320 | 4320 | 4320 | 4320 | 4 |
| 528 | 20230728 | 104800 | 1060401820 | 4320 | 4325 | 4325 | 4320 | 229 |
| 529 | 20230728 | 104700 | 1059412435 | 4320 | 4320 | 4320 | 4320 | 100 |
| 530 | 20230728 | 104600 | 1058980435 | 4325 | 4325 | 4325 | 4325 | 729 |
| 531 | 20230728 | 104500 | 1055827510 | 4320 | 4320 | 4320 | 4320 | 12 |
| 532 | 20230728 | 104400 | 1055775670 | 4325 | 4330 | 4330 | 4325 | 490 |
| 533 | 20230728 | 104300 | 1053654145 | 4330 | 4315 | 4330 | 4315 | 2938 |
| 534 | 20230728 | 104200 | 1040955675 | 4315 | 4305 | 4315 | 4305 | 603 |
| 535 | 20230728 | 104100 | 1038356490 | 4295 | 4300 | 4300 | 4295 | 427 |
| 536 | 20230728 | 104000 | 1036520395 | 4305 | 4305 | 4305 | 4305 | 0 |
| 537 | 20230728 | 103900 | 1036520395 | 4305 | 4305 | 4305 | 4305 | 31 |
| 538 | 20230728 | 103800 | 1036386940 | 4305 | 4305 | 4305 | 4305 | 400 |
| 539 | 20230728 | 103700 | 1034664940 | 4295 | 4295 | 4295 | 4295 | 1 |
| 540 | 20230728 | 103600 | 1034660645 | 4290 | 4290 | 4290 | 4290 | 0 |
| 541 | 20230728 | 103500 | 1034660645 | 4290 | 4290 | 4300 | 4290 | 1539 |
| 542 | 20230728 | 103400 | 1028045075 | 4295 | 4300 | 4300 | 4295 | 2672 |
| 543 | 20230728 | 103300 | 1016555780 | 4305 | 4315 | 4315 | 4305 | 2800 |
| 544 | 20230728 | 103200 | 1004488790 | 4315 | 4325 | 4325 | 4315 | 764 |
| 545 | 20230728 | 103100 | 1001187330 | 4315 | 4315 | 4315 | 4315 | 156 |
| 546 | 20230728 | 103000 | 1000514190 | 4315 | 4315 | 4315 | 4315 | 1079 |
| 547 | 20230728 | 102900 | 995858305 | 4315 | 4315 | 4320 | 4315 | 115 |
| 548 | 20230728 | 102800 | 995361980 | 4315 | 4320 | 4320 | 4315 | 1360 |
| 549 | 20230728 | 102700 | 989493430 | 4320 | 4320 | 4330 | 4320 | 3855 |
| 550 | 20230728 | 102600 | 972834050 | 4315 | 4315 | 4320 | 4315 | 534 |
| 551 | 20230728 | 102500 | 970528740 | 4310 | 4315 | 4320 | 4310 | 2913 |
| 552 | 20230728 | 102400 | 957948810 | 4315 | 4310 | 4315 | 4310 | 115 |
| 553 | 20230728 | 102300 | 957452590 | 4310 | 4315 | 4315 | 4310 | 9 |
| 554 | 20230728 | 102200 | 957413770 | 4300 | 4300 | 4300 | 4300 | 1 |
| 555 | 20230728 | 102100 | 957409470 | 4300 | 4310 | 4310 | 4300 | 122 |
| 556 | 20230728 | 102000 | 956884660 | 4305 | 4305 | 4305 | 4300 | 2007 |
| 557 | 20230728 | 101900 | 948244535 | 4305 | 4300 | 4305 | 4300 | 2891 |
| 558 | 20230728 | 101800 | 935798860 | 4290 | 4290 | 4290 | 4290 | 19 |
| 559 | 20230728 | 101700 | 935717350 | 4290 | 4310 | 4315 | 4290 | 2962 |
| 560 | 20230728 | 101600 | 922961795 | 4310 | 4305 | 4310 | 4305 | 1445 |
| 561 | 20230728 | 101500 | 916740420 | 4300 | 4295 | 4300 | 4290 | 4501 |
| 562 | 20230728 | 101400 | 897393505 | 4290 | 4290 | 4290 | 4290 | 579 |
| 563 | 20230728 | 101300 | 894909595 | 4290 | 4295 | 4295 | 4290 | 2162 |
| 564 | 20230728 | 101200 | 885632115 | 4295 | 4285 | 4295 | 4270 | 1239 |
| 565 | 20230728 | 101100 | 880316810 | 4290 | 4275 | 4290 | 4275 | 809 |
| 566 | 20230728 | 101000 | 876852275 | 4275 | 4275 | 4275 | 4275 | 6 |
| 567 | 20230728 | 100900 | 876826625 | 4270 | 4270 | 4270 | 4270 | 100 |
| 568 | 20230728 | 100800 | 876399625 | 4270 | 4270 | 4270 | 4270 | 198 |
| 569 | 20230728 | 100700 | 875554165 | 4265 | 4285 | 4285 | 4265 | 358 |
| 570 | 20230728 | 100600 | 874021945 | 4285 | 4280 | 4285 | 4280 | 618 |
| 571 | 20230728 | 100500 | 871375890 | 4265 | 4265 | 4265 | 4265 | 1 |
| 572 | 20230728 | 100400 | 871371625 | 4295 | 4295 | 4300 | 4295 | 992 |
| 573 | 20230728 | 100300 | 867108445 | 4295 | 4255 | 4295 | 4245 | 7139 |
| 574 | 20230728 | 100200 | 836620190 | 4245 | 4270 | 4270 | 4245 | 90 |
| 575 | 20230728 | 100100 | 836237760 | 4275 | 4275 | 4275 | 4275 | 929 |
| 576 | 20230728 | 100000 | 832266285 | 4270 | 4270 | 4270 | 4270 | 351 |
| 577 | 20230728 | 095900 | 830767515 | 4255 | 4270 | 4275 | 4250 | 780 |
| 578 | 20230728 | 095800 | 827436960 | 4265 | 4235 | 4265 | 4235 | 612 |
| 579 | 20230728 | 095700 | 824836740 | 4235 | 4235 | 4235 | 4235 | 0 |
| 580 | 20230728 | 095600 | 824836740 | 4235 | 4235 | 4235 | 4235 | 790 |
| 581 | 20230728 | 095500 | 821491090 | 4235 | 4245 | 4245 | 4235 | 964 |
| 582 | 20230728 | 095400 | 817408035 | 4255 | 4255 | 4255 | 4255 | 1 |
| 583 | 20230728 | 095300 | 817403780 | 4240 | 4255 | 4255 | 4240 | 2279 |
| 584 | 20230728 | 095200 | 807723195 | 4265 | 4270 | 4270 | 4260 | 152 |
| 585 | 20230728 | 095100 | 807075430 | 4265 | 4270 | 4275 | 4265 | 272 |
| 586 | 20230728 | 095000 | 805915260 | 4270 | 4275 | 4275 | 4270 | 128 |
| 587 | 20230728 | 094900 | 805368080 | 4275 | 4280 | 4280 | 4275 | 53 |
| 588 | 20230728 | 094800 | 805141460 | 4280 | 4280 | 4285 | 4280 | 64 |
| 589 | 20230728 | 094700 | 804867530 | 4285 | 4280 | 4285 | 4270 | 4182 |
| 590 | 20230728 | 094600 | 787007845 | 4280 | 4280 | 4280 | 4275 | 2090 |
| 591 | 20230728 | 094500 | 778073015 | 4280 | 4270 | 4280 | 4270 | 4303 |
| 592 | 20230728 | 094400 | 759684220 | 4270 | 4285 | 4285 | 4265 | 443 |
| 593 | 20230728 | 094300 | 757793825 | 4270 | 4285 | 4285 | 4270 | 4940 |
| 594 | 20230728 | 094200 | 736625955 | 4290 | 4260 | 4290 | 4260 | 10485 |
| 595 | 20230728 | 094100 | 691821080 | 4270 | 4255 | 4270 | 4255 | 76 |
| 596 | 20230728 | 094000 | 691496575 | 4270 | 4270 | 4275 | 4260 | 944 |
| 597 | 20230728 | 093900 | 687468785 | 4270 | 4250 | 4270 | 4250 | 137 |
| 598 | 20230728 | 093800 | 686884095 | 4265 | 4255 | 4265 | 4250 | 1458 |
| 599 | 20230728 | 093700 | 680680330 | 4245 | 4265 | 4265 | 4245 | 104 |
| 600 | 20230728 | 093600 | 680236790 | 4265 | 4250 | 4265 | 4250 | 1264 |
| 601 | 20230728 | 093500 | 674852755 | 4255 | 4260 | 4260 | 4250 | 80 |
| 602 | 20230728 | 093400 | 674512255 | 4260 | 4235 | 4260 | 4230 | 1463 |
| 603 | 20230728 | 093300 | 668306270 | 4260 | 4250 | 4260 | 4250 | 520 |
| 604 | 20230728 | 093200 | 666093720 | 4250 | 4240 | 4250 | 4240 | 2832 |
| 605 | 20230728 | 093100 | 654083555 | 4245 | 4215 | 4245 | 4200 | 2319 |
| 606 | 20230728 | 093000 | 644312935 | 4210 | 4235 | 4245 | 4210 | 3551 |
| 607 | 20230728 | 092900 | 629290420 | 4235 | 4235 | 4250 | 4235 | 520 |
| 608 | 20230728 | 092800 | 627086210 | 4235 | 4240 | 4240 | 4235 | 2585 |
| 609 | 20230728 | 092700 | 616133455 | 4255 | 4255 | 4255 | 4235 | 3619 |
| 610 | 20230728 | 092600 | 600787170 | 4255 | 4255 | 4255 | 4245 | 184 |
| 611 | 20230728 | 092500 | 600005750 | 4250 | 4270 | 4270 | 4250 | 6572 |
| 612 | 20230728 | 092400 | 572007210 | 4270 | 4270 | 4275 | 4265 | 1984 |
| 613 | 20230728 | 092300 | 563536080 | 4280 | 4260 | 4280 | 4260 | 1732 |
| 614 | 20230728 | 092200 | 556129390 | 4260 | 4265 | 4275 | 4260 | 2894 |
| 615 | 20230728 | 092100 | 543789440 | 4270 | 4260 | 4270 | 4260 | 84 |
| 616 | 20230728 | 092000 | 543431500 | 4260 | 4275 | 4285 | 4255 | 3659 |
| 617 | 20230728 | 091900 | 527818815 | 4275 | 4260 | 4280 | 4260 | 6028 |
| 618 | 20230728 | 091800 | 502059785 | 4255 | 4255 | 4255 | 4255 | 192 |
| 619 | 20230728 | 091700 | 501242825 | 4255 | 4250 | 4255 | 4250 | 1050 |
| 620 | 20230728 | 091600 | 496775125 | 4255 | 4260 | 4265 | 4250 | 4937 |
| 621 | 20230728 | 091500 | 475768475 | 4265 | 4265 | 4265 | 4255 | 1643 |
| 622 | 20230728 | 091400 | 468761580 | 4265 | 4260 | 4265 | 4250 | 2227 |
| 623 | 20230728 | 091300 | 459272370 | 4260 | 4245 | 4265 | 4240 | 430 |
| 624 | 20230728 | 091200 | 457444455 | 4265 | 4255 | 4270 | 4250 | 1462 |
| 625 | 20230728 | 091100 | 451219965 | 4255 | 4245 | 4255 | 4240 | 2621 |
| 626 | 20230728 | 091000 | 440099850 | 4245 | 4200 | 4245 | 4185 | 7388 |
| 627 | 20230728 | 090900 | 408934915 | 4210 | 4245 | 4250 | 4200 | 8182 |
| 628 | 20230728 | 090800 | 374377455 | 4245 | 4250 | 4255 | 4220 | 4697 |
| 629 | 20230728 | 090700 | 354466080 | 4250 | 4250 | 4255 | 4225 | 2208 |
| 630 | 20230728 | 090600 | 345104960 | 4250 | 4235 | 4350 | 4235 | 36438 |
| 631 | 20230728 | 090500 | 189832475 | 4225 | 4220 | 4235 | 4200 | 3583 |
| 632 | 20230728 | 090400 | 174686970 | 4200 | 4175 | 4225 | 4175 | 10692 |
| 633 | 20230728 | 090300 | 129758260 | 4185 | 4170 | 4185 | 4170 | 1526 |
| 634 | 20230728 | 090200 | 123373165 | 4170 | 4170 | 4170 | 4155 | 4568 |
| 635 | 20230728 | 090100 | 104358270 | 4170 | 4180 | 4200 | 4165 | 4311 |
| 636 | 20230728 | 090000 | 86304165 | 4210 | 4150 | 4210 | 4150 | 19790 |