31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 3 | 20230728 | 193500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20230728 | 193400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20230728 | 193300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20230728 | 193200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20230728 | 193100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20230728 | 193000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20230728 | 192900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20230728 | 192800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20230728 | 192700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20230728 | 192600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20230728 | 192500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20230728 | 192400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20230728 | 192300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20230728 | 192200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20230728 | 192100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20230728 | 192000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20230728 | 191900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20230728 | 191800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20230728 | 191700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20230728 | 191600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20230728 | 191500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20230728 | 191400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20230728 | 191300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20230728 | 191200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20230728 | 191100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20230728 | 191000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20230728 | 190900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20230728 | 190800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20230728 | 190700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20230728 | 190600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 33 | 20230728 | 190500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20230728 | 190400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20230728 | 190300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20230728 | 190200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20230728 | 190100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20230728 | 190000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20230728 | 185900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20230728 | 185800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20230728 | 185700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20230728 | 185600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20230728 | 185500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20230728 | 185400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20230728 | 185300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20230728 | 185200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20230728 | 185100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20230728 | 185000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20230728 | 184900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20230728 | 184800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20230728 | 184700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20230728 | 184600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20230728 | 184500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20230728 | 184400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20230728 | 184300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20230728 | 184200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20230728 | 184100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20230728 | 184000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20230728 | 183900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20230728 | 183800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20230728 | 183700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20230728 | 183600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 63 | 20230728 | 183500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20230728 | 183400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20230728 | 183300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20230728 | 183200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20230728 | 183100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20230728 | 183000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20230728 | 182900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20230728 | 182800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20230728 | 182700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20230728 | 182600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20230728 | 182500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20230728 | 182400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20230728 | 182300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20230728 | 182200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20230728 | 182100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20230728 | 182000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20230728 | 181900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20230728 | 181800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20230728 | 181700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20230728 | 181600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20230728 | 181500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20230728 | 181400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20230728 | 181300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20230728 | 181200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20230728 | 181100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20230728 | 181000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20230728 | 180900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20230728 | 180800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20230728 | 180700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20230728 | 180600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 93 | 20230728 | 180500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20230728 | 180400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20230728 | 180300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20230728 | 180200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20230728 | 180100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20230728 | 180000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20230728 | 175900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20230728 | 175800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20230728 | 175700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20230728 | 175600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20230728 | 175500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20230728 | 175400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20230728 | 175300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20230728 | 175200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20230728 | 175100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20230728 | 175000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20230728 | 174900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20230728 | 174800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20230728 | 174700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20230728 | 174600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20230728 | 174500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20230728 | 174400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20230728 | 174300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20230728 | 174200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20230728 | 174100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20230728 | 174000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20230728 | 173900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20230728 | 173800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20230728 | 173700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20230728 | 173600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 123 | 20230728 | 173500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20230728 | 173400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20230728 | 173300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20230728 | 173200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20230728 | 173100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20230728 | 173000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20230728 | 172900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20230728 | 172800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20230728 | 172700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20230728 | 172600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20230728 | 172500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20230728 | 172400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20230728 | 172300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20230728 | 172200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20230728 | 172100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20230728 | 172000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20230728 | 171900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20230728 | 171800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20230728 | 171700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20230728 | 171600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20230728 | 171500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20230728 | 171400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20230728 | 171300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20230728 | 171200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20230728 | 171100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20230728 | 171000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20230728 | 170900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20230728 | 170800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20230728 | 170700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20230728 | 170600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 153 | 20230728 | 170500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20230728 | 170400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20230728 | 170300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20230728 | 170200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20230728 | 170100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20230728 | 170000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20230728 | 165900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20230728 | 165800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20230728 | 165700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20230728 | 165600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20230728 | 165500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20230728 | 165400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20230728 | 165300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20230728 | 165200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20230728 | 165100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20230728 | 165000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20230728 | 164900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20230728 | 164800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20230728 | 164700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20230728 | 164600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20230728 | 164500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20230728 | 164400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20230728 | 164300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20230728 | 164200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20230728 | 164100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20230728 | 164000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20230728 | 163900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20230728 | 163800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20230728 | 163700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20230728 | 163600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 183 | 20230728 | 163500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20230728 | 163400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20230728 | 163300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20230728 | 163200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20230728 | 163100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20230728 | 163000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20230728 | 162900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20230728 | 162800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20230728 | 162700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20230728 | 162600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20230728 | 162500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20230728 | 162400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20230728 | 162300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20230728 | 162200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20230728 | 162100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20230728 | 162000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20230728 | 161900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20230728 | 161800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20230728 | 161700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20230728 | 161600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20230728 | 161500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20230728 | 161400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20230728 | 161300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20230728 | 161200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20230728 | 161100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20230728 | 161000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20230728 | 160900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20230728 | 160800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20230728 | 160700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20230728 | 160600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 213 | 20230728 | 160500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20230728 | 160400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20230728 | 160300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20230728 | 160200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20230728 | 160100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20230728 | 160000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20230728 | 155900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20230728 | 155800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20230728 | 155700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20230728 | 155600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20230728 | 155500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20230728 | 155400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20230728 | 155300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20230728 | 155200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20230728 | 155100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20230728 | 155000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20230728 | 154900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20230728 | 154800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20230728 | 154700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20230728 | 154600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20230728 | 154500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20230728 | 154400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20230728 | 154300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20230728 | 154200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 237 | 20230728 | 154100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 238 | 20230728 | 154000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 239 | 20230728 | 153900 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 240 | 20230728 | 153800 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 241 | 20230728 | 153700 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 242 | 20230728 | 153600 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 243 | 20230728 | 153500 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 244 | 20230728 | 153400 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 245 | 20230728 | 153300 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 246 | 20230728 | 153200 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 247 | 20230728 | 153100 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 0 |
| 248 | 20230728 | 153000 | 1698639285 | 4555 | 4555 | 4555 | 4555 | 3507 |
| 249 | 20230728 | 152900 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 250 | 20230728 | 152800 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 251 | 20230728 | 152700 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 252 | 20230728 | 152600 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 253 | 20230728 | 152500 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 254 | 20230728 | 152400 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 255 | 20230728 | 152300 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 256 | 20230728 | 152200 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 257 | 20230728 | 152100 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 258 | 20230728 | 152000 | 1682664900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 259 | 20230728 | 151900 | 1682664900 | 4540 | 4540 | 4545 | 4540 | 602 |
| 260 | 20230728 | 151800 | 1679931800 | 4540 | 4545 | 4545 | 4540 | 328 |
| 261 | 20230728 | 151700 | 1678441345 | 4545 | 4550 | 4550 | 4545 | 83 |
| 262 | 20230728 | 151600 | 1678063995 | 4545 | 4550 | 4550 | 4545 | 430 |
| 263 | 20230728 | 151500 | 1676108495 | 4550 | 4545 | 4550 | 4540 | 547 |
| 264 | 20230728 | 151400 | 1673623745 | 4550 | 4550 | 4550 | 4550 | 0 |
| 265 | 20230728 | 151300 | 1673623745 | 4550 | 4555 | 4560 | 4550 | 4518 |
| 266 | 20230728 | 151200 | 1653055100 | 4560 | 4560 | 4560 | 4560 | 109 |
| 267 | 20230728 | 151100 | 1652558060 | 4560 | 4560 | 4560 | 4560 | 1516 |
| 268 | 20230728 | 151000 | 1645645100 | 4560 | 4560 | 4560 | 4560 | 119 |
| 269 | 20230728 | 150900 | 1645102460 | 4555 | 4550 | 4555 | 4550 | 4285 |
| 270 | 20230728 | 150800 | 1625586785 | 4555 | 4555 | 4555 | 4555 | 0 |
| 271 | 20230728 | 150700 | 1625586785 | 4555 | 4555 | 4555 | 4555 | 102 |
| 272 | 20230728 | 150600 | 1625122175 | 4555 | 4555 | 4555 | 4555 | 2 |
| 273 | 20230728 | 150500 | 1625113065 | 4555 | 4550 | 4555 | 4550 | 1486 |
| 274 | 20230728 | 150400 | 1618351760 | 4550 | 4550 | 4550 | 4545 | 1544 |
| 275 | 20230728 | 150300 | 1611326610 | 4550 | 4550 | 4550 | 4550 | 0 |
| 276 | 20230728 | 150200 | 1611326610 | 4550 | 4550 | 4550 | 4550 | 0 |
| 277 | 20230728 | 150100 | 1611326610 | 4550 | 4550 | 4550 | 4545 | 93 |
| 278 | 20230728 | 150000 | 1610903515 | 4550 | 4545 | 4550 | 4545 | 112 |
| 279 | 20230728 | 145900 | 1610393965 | 4545 | 4540 | 4550 | 4540 | 787 |
| 280 | 20230728 | 145800 | 1606820875 | 4540 | 4540 | 4540 | 4540 | 1 |
| 281 | 20230728 | 145700 | 1606816335 | 4540 | 4540 | 4540 | 4540 | 576 |
| 282 | 20230728 | 145600 | 1604201295 | 4520 | 4540 | 4540 | 4520 | 174 |
| 283 | 20230728 | 145500 | 1603412685 | 4540 | 4525 | 4540 | 4525 | 102 |
| 284 | 20230728 | 145400 | 1602949620 | 4525 | 4530 | 4530 | 4525 | 1093 |
| 285 | 20230728 | 145300 | 1598003775 | 4530 | 4530 | 4530 | 4530 | 1423 |
| 286 | 20230728 | 145200 | 1591557585 | 4540 | 4540 | 4540 | 4540 | 409 |
| 287 | 20230728 | 145100 | 1589700725 | 4540 | 4540 | 4540 | 4540 | 0 |
| 288 | 20230728 | 145000 | 1589700725 | 4540 | 4540 | 4540 | 4540 | 202 |
| 289 | 20230728 | 144900 | 1588783645 | 4550 | 4545 | 4550 | 4545 | 500 |
| 290 | 20230728 | 144800 | 1586508785 | 4540 | 4530 | 4540 | 4530 | 328 |
| 291 | 20230728 | 144700 | 1585022695 | 4530 | 4530 | 4530 | 4530 | 450 |
| 292 | 20230728 | 144600 | 1582984195 | 4530 | 4535 | 4535 | 4530 | 249 |
| 293 | 20230728 | 144500 | 1581855855 | 4535 | 4535 | 4535 | 4535 | 201 |
| 294 | 20230728 | 144400 | 1580944320 | 4540 | 4545 | 4545 | 4540 | 503 |
| 295 | 20230728 | 144300 | 1578658190 | 4545 | 4540 | 4545 | 4540 | 652 |
| 296 | 20230728 | 144200 | 1575695405 | 4535 | 4535 | 4535 | 4535 | 274 |
| 297 | 20230728 | 144100 | 1574452815 | 4535 | 4535 | 4535 | 4535 | 134 |
| 298 | 20230728 | 144000 | 1573845125 | 4535 | 4535 | 4535 | 4535 | 4 |
| 299 | 20230728 | 143900 | 1573826985 | 4530 | 4530 | 4530 | 4530 | 270 |
| 300 | 20230728 | 143800 | 1572603885 | 4530 | 4530 | 4530 | 4530 | 0 |
| 301 | 20230728 | 143700 | 1572603885 | 4530 | 4530 | 4530 | 4525 | 832 |
| 302 | 20230728 | 143600 | 1568838535 | 4520 | 4525 | 4525 | 4520 | 50 |
| 303 | 20230728 | 143500 | 1568612385 | 4530 | 4530 | 4530 | 4530 | 457 |
| 304 | 20230728 | 143400 | 1566542175 | 4515 | 4515 | 4515 | 4515 | 0 |
| 305 | 20230728 | 143300 | 1566542175 | 4515 | 4515 | 4515 | 4515 | 493 |
| 306 | 20230728 | 143200 | 1564316280 | 4515 | 4510 | 4515 | 4505 | 8105 |
| 307 | 20230728 | 143100 | 1527789050 | 4515 | 4520 | 4535 | 4515 | 1848 |
| 308 | 20230728 | 143000 | 1519441170 | 4520 | 4520 | 4520 | 4520 | 1 |
| 309 | 20230728 | 142900 | 1519436650 | 4520 | 4520 | 4520 | 4520 | 200 |
| 310 | 20230728 | 142800 | 1518532650 | 4520 | 4540 | 4540 | 4520 | 2 |
| 311 | 20230728 | 142700 | 1518523590 | 4515 | 4540 | 4540 | 4515 | 2 |
| 312 | 20230728 | 142600 | 1518514535 | 4515 | 4515 | 4515 | 4515 | 0 |
| 313 | 20230728 | 142500 | 1518514535 | 4515 | 4515 | 4515 | 4515 | 101 |
| 314 | 20230728 | 142400 | 1518058520 | 4515 | 4515 | 4515 | 4515 | 6732 |
| 315 | 20230728 | 142300 | 1487663540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 316 | 20230728 | 142200 | 1487663540 | 4545 | 4545 | 4545 | 4545 | 0 |
| 317 | 20230728 | 142100 | 1487663540 | 4545 | 4545 | 4545 | 4545 | 1 |
| 318 | 20230728 | 142000 | 1487658995 | 4515 | 4525 | 4525 | 4515 | 982 |
| 319 | 20230728 | 141900 | 1483215625 | 4530 | 4530 | 4530 | 4530 | 200 |
| 320 | 20230728 | 141800 | 1482309625 | 4545 | 4545 | 4545 | 4545 | 0 |
| 321 | 20230728 | 141700 | 1482309625 | 4545 | 4545 | 4545 | 4545 | 850 |
| 322 | 20230728 | 141600 | 1478446375 | 4555 | 4555 | 4555 | 4555 | 451 |
| 323 | 20230728 | 141500 | 1476392070 | 4555 | 4525 | 4555 | 4525 | 151 |
| 324 | 20230728 | 141400 | 1475708765 | 4560 | 4540 | 4560 | 4515 | 7700 |
| 325 | 20230728 | 141300 | 1440649290 | 4540 | 4540 | 4540 | 4540 | 0 |
| 326 | 20230728 | 141200 | 1440649290 | 4540 | 4540 | 4540 | 4540 | 1 |
| 327 | 20230728 | 141100 | 1440644750 | 4525 | 4525 | 4525 | 4525 | 202 |
| 328 | 20230728 | 141000 | 1439730700 | 4530 | 4530 | 4530 | 4530 | 9 |
| 329 | 20230728 | 140900 | 1439689930 | 4530 | 4530 | 4530 | 4530 | 1 |
| 330 | 20230728 | 140800 | 1439685400 | 4540 | 4535 | 4540 | 4535 | 2377 |
| 331 | 20230728 | 140700 | 1428893895 | 4535 | 4535 | 4535 | 4535 | 500 |
| 332 | 20230728 | 140600 | 1426626395 | 4535 | 4535 | 4535 | 4535 | 5 |
| 333 | 20230728 | 140500 | 1426603720 | 4535 | 4525 | 4535 | 4520 | 200 |
| 334 | 20230728 | 140400 | 1425699680 | 4515 | 4530 | 4530 | 4515 | 3070 |
| 335 | 20230728 | 140300 | 1411835700 | 4530 | 4540 | 4540 | 4530 | 39 |
| 336 | 20230728 | 140200 | 1411658940 | 4540 | 4540 | 4540 | 4540 | 1101 |
| 337 | 20230728 | 140100 | 1406660400 | 4540 | 4540 | 4540 | 4540 | 287 |
| 338 | 20230728 | 140000 | 1405357420 | 4545 | 4545 | 4545 | 4545 | 0 |
| 339 | 20230728 | 135900 | 1405357420 | 4545 | 4545 | 4545 | 4545 | 1 |
| 340 | 20230728 | 135800 | 1405352875 | 4545 | 4540 | 4545 | 4515 | 1734 |
| 341 | 20230728 | 135700 | 1397514545 | 4545 | 4545 | 4545 | 4545 | 1 |
| 342 | 20230728 | 135600 | 1397510000 | 4545 | 4545 | 4545 | 4545 | 0 |
| 343 | 20230728 | 135500 | 1397510000 | 4545 | 4550 | 4550 | 4545 | 14 |
| 344 | 20230728 | 135400 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 345 | 20230728 | 135300 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 346 | 20230728 | 135200 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 347 | 20230728 | 135100 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 348 | 20230728 | 135000 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 349 | 20230728 | 134900 | 1397446350 | 4560 | 4560 | 4560 | 4560 | 0 |
| 350 | 20230728 | 134800 | 1397446350 | 4560 | 4525 | 4560 | 4525 | 2704 |
| 351 | 20230728 | 134700 | 1385139570 | 4550 | 4550 | 4550 | 4550 | 3 |
| 352 | 20230728 | 134600 | 1385125920 | 4555 | 4555 | 4555 | 4555 | 0 |
| 353 | 20230728 | 134500 | 1385125920 | 4555 | 4525 | 4555 | 4525 | 101 |
| 354 | 20230728 | 134400 | 1384668865 | 4525 | 4550 | 4550 | 4525 | 501 |
| 355 | 20230728 | 134300 | 1382389340 | 4550 | 4550 | 4550 | 4550 | 4 |
| 356 | 20230728 | 134200 | 1382371140 | 4540 | 4540 | 4540 | 4540 | 2819 |
| 357 | 20230728 | 134100 | 1369572880 | 4555 | 4555 | 4555 | 4555 | 3 |
| 358 | 20230728 | 134000 | 1369559215 | 4555 | 4560 | 4560 | 4555 | 10 |
| 359 | 20230728 | 133900 | 1369513660 | 4560 | 4560 | 4560 | 4560 | 0 |
| 360 | 20230728 | 133800 | 1369513660 | 4560 | 4560 | 4560 | 4560 | 0 |
| 361 | 20230728 | 133700 | 1369513660 | 4560 | 4555 | 4560 | 4540 | 1103 |
| 362 | 20230728 | 133600 | 1364492495 | 4560 | 4560 | 4560 | 4560 | 576 |
| 363 | 20230728 | 133500 | 1361865935 | 4555 | 4555 | 4555 | 4555 | 136 |
| 364 | 20230728 | 133400 | 1361246455 | 4550 | 4550 | 4550 | 4550 | 270 |
| 365 | 20230728 | 133300 | 1360017955 | 4555 | 4540 | 4555 | 4540 | 2469 |
| 366 | 20230728 | 133200 | 1348808590 | 4540 | 4540 | 4540 | 4540 | 466 |
| 367 | 20230728 | 133100 | 1346692950 | 4545 | 4550 | 4550 | 4545 | 1348 |
| 368 | 20230728 | 133000 | 1340565550 | 4545 | 4545 | 4545 | 4545 | 0 |
| 369 | 20230728 | 132900 | 1340565550 | 4545 | 4550 | 4550 | 4545 | 25 |
| 370 | 20230728 | 132800 | 1340451825 | 4550 | 4550 | 4550 | 4550 | 756 |
| 371 | 20230728 | 132700 | 1337012025 | 4555 | 4555 | 4555 | 4555 | 30 |
| 372 | 20230728 | 132600 | 1336875375 | 4555 | 4555 | 4555 | 4550 | 1002 |
| 373 | 20230728 | 132500 | 1332311270 | 4555 | 4555 | 4555 | 4555 | 11 |
| 374 | 20230728 | 132400 | 1332261165 | 4555 | 4550 | 4555 | 4550 | 2 |
| 375 | 20230728 | 132300 | 1332252060 | 4555 | 4555 | 4555 | 4555 | 0 |
| 376 | 20230728 | 132200 | 1332252060 | 4555 | 4540 | 4555 | 4540 | 839 |
| 377 | 20230728 | 132100 | 1328432500 | 4540 | 4540 | 4550 | 4535 | 5941 |
| 378 | 20230728 | 132000 | 1301433225 | 4535 | 4525 | 4535 | 4515 | 2626 |
| 379 | 20230728 | 131900 | 1289557100 | 4525 | 4525 | 4525 | 4525 | 193 |
| 380 | 20230728 | 131800 | 1288683775 | 4530 | 4525 | 4530 | 4525 | 838 |
| 381 | 20230728 | 131700 | 1284890625 | 4525 | 4525 | 4525 | 4525 | 0 |
| 382 | 20230728 | 131600 | 1284890625 | 4525 | 4525 | 4525 | 4525 | 400 |
| 383 | 20230728 | 131500 | 1283080625 | 4530 | 4530 | 4530 | 4530 | 0 |
| 384 | 20230728 | 131400 | 1283080625 | 4530 | 4530 | 4530 | 4530 | 0 |
| 385 | 20230728 | 131300 | 1283080625 | 4530 | 4530 | 4530 | 4530 | 0 |
| 386 | 20230728 | 131200 | 1283080625 | 4530 | 4530 | 4530 | 4530 | 22 |
| 387 | 20230728 | 131100 | 1282980965 | 4530 | 4530 | 4530 | 4530 | 625 |
| 388 | 20230728 | 131000 | 1280149715 | 4540 | 4540 | 4540 | 4540 | 0 |
| 389 | 20230728 | 130900 | 1280149715 | 4540 | 4530 | 4540 | 4530 | 58 |
| 390 | 20230728 | 130800 | 1279886920 | 4530 | 4530 | 4530 | 4530 | 172 |
| 391 | 20230728 | 130700 | 1279107760 | 4530 | 4530 | 4530 | 4530 | 301 |
| 392 | 20230728 | 130600 | 1277744230 | 4530 | 4530 | 4530 | 4530 | 500 |
| 393 | 20230728 | 130500 | 1275479230 | 4520 | 4525 | 4525 | 4520 | 127 |
| 394 | 20230728 | 130400 | 1274905185 | 4520 | 4525 | 4530 | 4520 | 493 |
| 395 | 20230728 | 130300 | 1272674370 | 4535 | 4535 | 4535 | 4535 | 1 |
| 396 | 20230728 | 130200 | 1272669835 | 4535 | 4535 | 4535 | 4535 | 19 |
| 397 | 20230728 | 130100 | 1272583670 | 4530 | 4530 | 4530 | 4530 | 302 |
| 398 | 20230728 | 130000 | 1271215610 | 4530 | 4530 | 4530 | 4530 | 74 |
| 399 | 20230728 | 125900 | 1270880390 | 4530 | 4530 | 4530 | 4525 | 2124 |
| 400 | 20230728 | 125800 | 1261267170 | 4530 | 4530 | 4530 | 4530 | 1100 |
| 401 | 20230728 | 125700 | 1256284170 | 4530 | 4530 | 4530 | 4530 | 1 |
| 402 | 20230728 | 125600 | 1256279640 | 4530 | 4530 | 4530 | 4530 | 200 |
| 403 | 20230728 | 125500 | 1255373640 | 4530 | 4530 | 4530 | 4530 | 7 |
| 404 | 20230728 | 125400 | 1255341930 | 4530 | 4530 | 4530 | 4530 | 0 |
| 405 | 20230728 | 125300 | 1255341930 | 4530 | 4525 | 4535 | 4525 | 1951 |
| 406 | 20230728 | 125200 | 1246507395 | 4530 | 4530 | 4530 | 4525 | 565 |
| 407 | 20230728 | 125100 | 1243950445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 408 | 20230728 | 125000 | 1243950445 | 4535 | 4540 | 4540 | 4535 | 204 |
| 409 | 20230728 | 124900 | 1243024375 | 4540 | 4525 | 4540 | 4525 | 214 |
| 410 | 20230728 | 124800 | 1242055875 | 4525 | 4525 | 4525 | 4525 | 15 |
| 411 | 20230728 | 124700 | 1241988000 | 4530 | 4530 | 4530 | 4530 | 54 |
| 412 | 20230728 | 124600 | 1241743380 | 4540 | 4540 | 4550 | 4535 | 545 |
| 413 | 20230728 | 124500 | 1239271525 | 4540 | 4540 | 4540 | 4525 | 28 |
| 414 | 20230728 | 124400 | 1239144545 | 4540 | 4540 | 4540 | 4535 | 261 |
| 415 | 20230728 | 124300 | 1237960810 | 4545 | 4530 | 4550 | 4530 | 510 |
| 416 | 20230728 | 124200 | 1235650335 | 4540 | 4550 | 4550 | 4540 | 3699 |
| 417 | 20230728 | 124100 | 1218826440 | 4560 | 4555 | 4560 | 4555 | 132 |
| 418 | 20230728 | 124000 | 1218225020 | 4560 | 4555 | 4560 | 4555 | 2167 |
| 419 | 20230728 | 123900 | 1208354325 | 4555 | 4555 | 4555 | 4555 | 1 |
| 420 | 20230728 | 123800 | 1208349770 | 4560 | 4555 | 4560 | 4555 | 262 |
| 421 | 20230728 | 123700 | 1207155620 | 4560 | 4560 | 4560 | 4560 | 10 |
| 422 | 20230728 | 123600 | 1207110020 | 4560 | 4560 | 4560 | 4560 | 1 |
| 423 | 20230728 | 123500 | 1207105460 | 4560 | 4560 | 4560 | 4560 | 41 |
| 424 | 20230728 | 123400 | 1206918500 | 4560 | 4560 | 4560 | 4560 | 5 |
| 425 | 20230728 | 123300 | 1206895700 | 4560 | 4560 | 4560 | 4555 | 1306 |
| 426 | 20230728 | 123200 | 1200940545 | 4560 | 4560 | 4560 | 4560 | 40 |
| 427 | 20230728 | 123100 | 1200758145 | 4560 | 4560 | 4560 | 4560 | 426 |
| 428 | 20230728 | 123000 | 1198815585 | 4560 | 4555 | 4560 | 4555 | 520 |
| 429 | 20230728 | 122900 | 1196446885 | 4560 | 4555 | 4560 | 4555 | 500 |
| 430 | 20230728 | 122800 | 1194166895 | 4560 | 4560 | 4560 | 4560 | 52 |
| 431 | 20230728 | 122700 | 1193929775 | 4560 | 4560 | 4560 | 4545 | 1610 |
| 432 | 20230728 | 122600 | 1186602640 | 4560 | 4560 | 4560 | 4560 | 2276 |
| 433 | 20230728 | 122500 | 1176224080 | 4555 | 4550 | 4555 | 4550 | 347 |
| 434 | 20230728 | 122400 | 1174643995 | 4555 | 4555 | 4555 | 4555 | 13 |
| 435 | 20230728 | 122300 | 1174584780 | 4555 | 4550 | 4555 | 4550 | 3558 |
| 436 | 20230728 | 122200 | 1158393430 | 4550 | 4545 | 4550 | 4545 | 11 |
| 437 | 20230728 | 122100 | 1158343430 | 4550 | 4550 | 4550 | 4550 | 68 |
| 438 | 20230728 | 122000 | 1158034030 | 4550 | 4540 | 4550 | 4540 | 188 |
| 439 | 20230728 | 121900 | 1157179140 | 4545 | 4540 | 4545 | 4540 | 7058 |
| 440 | 20230728 | 121800 | 1125131720 | 4540 | 4540 | 4540 | 4540 | 1 |
| 441 | 20230728 | 121700 | 1125127180 | 4535 | 4535 | 4535 | 4535 | 2 |
| 442 | 20230728 | 121600 | 1125118110 | 4540 | 4540 | 4540 | 4540 | 1 |
| 443 | 20230728 | 121500 | 1125113570 | 4540 | 4540 | 4540 | 4540 | 793 |
| 444 | 20230728 | 121400 | 1121513350 | 4540 | 4540 | 4540 | 4540 | 0 |
| 445 | 20230728 | 121300 | 1121513350 | 4540 | 4540 | 4540 | 4540 | 1 |
| 446 | 20230728 | 121200 | 1121508810 | 4540 | 4540 | 4540 | 4540 | 0 |
| 447 | 20230728 | 121100 | 1121508810 | 4540 | 4535 | 4540 | 4535 | 520 |
| 448 | 20230728 | 121000 | 1119150600 | 4545 | 4545 | 4545 | 4545 | 0 |
| 449 | 20230728 | 120900 | 1119150600 | 4545 | 4550 | 4550 | 4540 | 19 |
| 450 | 20230728 | 120800 | 1119064285 | 4550 | 4550 | 4550 | 4550 | 682 |
| 451 | 20230728 | 120700 | 1115961185 | 4550 | 4545 | 4550 | 4520 | 706 |
| 452 | 20230728 | 120600 | 1112755105 | 4545 | 4530 | 4545 | 4530 | 13267 |
| 453 | 20230728 | 120500 | 1052546920 | 4530 | 4530 | 4530 | 4520 | 560 |
| 454 | 20230728 | 120400 | 1050011150 | 4525 | 4525 | 4525 | 4525 | 182 |
| 455 | 20230728 | 120300 | 1049187600 | 4525 | 4525 | 4525 | 4525 | 1150 |
| 456 | 20230728 | 120200 | 1043983850 | 4525 | 4520 | 4525 | 4520 | 61 |
| 457 | 20230728 | 120100 | 1043707975 | 4520 | 4520 | 4520 | 4520 | 149 |
| 458 | 20230728 | 120000 | 1043034495 | 4520 | 4520 | 4520 | 4520 | 33 |
| 459 | 20230728 | 115900 | 1042885335 | 4520 | 4520 | 4520 | 4520 | 0 |
| 460 | 20230728 | 115800 | 1042885335 | 4520 | 4515 | 4520 | 4515 | 851 |
| 461 | 20230728 | 115700 | 1039042555 | 4510 | 4515 | 4515 | 4510 | 2374 |
| 462 | 20230728 | 115600 | 1028333935 | 4525 | 4525 | 4525 | 4525 | 0 |
| 463 | 20230728 | 115500 | 1028333935 | 4525 | 4525 | 4525 | 4525 | 0 |
| 464 | 20230728 | 115400 | 1028333935 | 4525 | 4505 | 4525 | 4505 | 300 |
| 465 | 20230728 | 115300 | 1026977920 | 4525 | 4505 | 4525 | 4505 | 109 |
| 466 | 20230728 | 115200 | 1026486855 | 4505 | 4505 | 4505 | 4505 | 0 |
| 467 | 20230728 | 115100 | 1026486855 | 4505 | 4505 | 4505 | 4505 | 0 |
| 468 | 20230728 | 115000 | 1026486855 | 4505 | 4505 | 4505 | 4505 | 0 |
| 469 | 20230728 | 114900 | 1026486855 | 4505 | 4505 | 4505 | 4505 | 10 |
| 470 | 20230728 | 114800 | 1026441805 | 4505 | 4505 | 4505 | 4505 | 100 |
| 471 | 20230728 | 114700 | 1025991305 | 4505 | 4505 | 4505 | 4505 | 0 |
| 472 | 20230728 | 114600 | 1025991305 | 4505 | 4520 | 4520 | 4505 | 530 |
| 473 | 20230728 | 114500 | 1023599560 | 4520 | 4520 | 4520 | 4520 | 50 |
| 474 | 20230728 | 114400 | 1023373560 | 4525 | 4520 | 4525 | 4520 | 2 |
| 475 | 20230728 | 114300 | 1023364515 | 4520 | 4515 | 4520 | 4515 | 440 |
| 476 | 20230728 | 114200 | 1021375735 | 4515 | 4520 | 4520 | 4515 | 360 |
| 477 | 20230728 | 114100 | 1019748540 | 4515 | 4515 | 4515 | 4515 | 0 |
| 478 | 20230728 | 114000 | 1019748540 | 4515 | 4515 | 4515 | 4515 | 10 |
| 479 | 20230728 | 113900 | 1019703390 | 4520 | 4520 | 4520 | 4520 | 100 |
| 480 | 20230728 | 113800 | 1019251390 | 4515 | 4515 | 4515 | 4515 | 700 |
| 481 | 20230728 | 113700 | 1016090890 | 4515 | 4520 | 4520 | 4515 | 3594 |
| 482 | 20230728 | 113600 | 999847825 | 4525 | 4520 | 4530 | 4520 | 98 |
| 483 | 20230728 | 113500 | 999404835 | 4530 | 4530 | 4530 | 4530 | 1 |
| 484 | 20230728 | 113400 | 999400305 | 4530 | 4530 | 4530 | 4530 | 21 |
| 485 | 20230728 | 113300 | 999305175 | 4520 | 4520 | 4520 | 4520 | 0 |
| 486 | 20230728 | 113200 | 999305175 | 4520 | 4520 | 4520 | 4520 | 100 |
| 487 | 20230728 | 113100 | 998853175 | 4535 | 4535 | 4535 | 4535 | 0 |
| 488 | 20230728 | 113000 | 998853175 | 4535 | 4535 | 4535 | 4535 | 33 |
| 489 | 20230728 | 112900 | 998703520 | 4535 | 4530 | 4535 | 4530 | 954 |
| 490 | 20230728 | 112800 | 994381885 | 4530 | 4510 | 4530 | 4505 | 21 |
| 491 | 20230728 | 112700 | 994286800 | 4525 | 4515 | 4525 | 4515 | 2552 |
| 492 | 20230728 | 112600 | 982743350 | 4515 | 4515 | 4515 | 4515 | 246 |
| 493 | 20230728 | 112500 | 981632660 | 4515 | 4515 | 4515 | 4515 | 0 |
| 494 | 20230728 | 112400 | 981632660 | 4515 | 4515 | 4520 | 4515 | 516 |
| 495 | 20230728 | 112300 | 979300350 | 4520 | 4520 | 4520 | 4520 | 196 |
| 496 | 20230728 | 112200 | 978414430 | 4515 | 4515 | 4520 | 4515 | 158 |
| 497 | 20230728 | 112100 | 977700280 | 4520 | 4500 | 4520 | 4500 | 98 |
| 498 | 20230728 | 112000 | 977259240 | 4500 | 4515 | 4515 | 4500 | 300 |
| 499 | 20230728 | 111900 | 975908580 | 4515 | 4515 | 4515 | 4515 | 52 |
| 500 | 20230728 | 111800 | 975673800 | 4515 | 4515 | 4515 | 4515 | 257 |
| 501 | 20230728 | 111700 | 974513445 | 4520 | 4520 | 4520 | 4520 | 6 |
| 502 | 20230728 | 111600 | 974486325 | 4520 | 4520 | 4520 | 4520 | 13 |
| 503 | 20230728 | 111500 | 974427565 | 4520 | 4520 | 4520 | 4520 | 1 |
| 504 | 20230728 | 111400 | 974423045 | 4520 | 4520 | 4520 | 4520 | 9 |
| 505 | 20230728 | 111300 | 974382365 | 4505 | 4505 | 4505 | 4505 | 0 |
| 506 | 20230728 | 111200 | 974382365 | 4505 | 4505 | 4505 | 4505 | 20 |
| 507 | 20230728 | 111100 | 974292265 | 4500 | 4520 | 4520 | 4500 | 1254 |
| 508 | 20230728 | 111000 | 968646665 | 4500 | 4500 | 4500 | 4500 | 5 |
| 509 | 20230728 | 110900 | 968624165 | 4500 | 4500 | 4500 | 4500 | 103 |
| 510 | 20230728 | 110800 | 968160665 | 4500 | 4500 | 4500 | 4500 | 1 |
| 511 | 20230728 | 110700 | 968156165 | 4525 | 4525 | 4525 | 4525 | 382 |
| 512 | 20230728 | 110600 | 966427615 | 4525 | 4500 | 4525 | 4500 | 92 |
| 513 | 20230728 | 110500 | 966013340 | 4500 | 4500 | 4500 | 4495 | 1511 |
| 514 | 20230728 | 110400 | 959219180 | 4510 | 4500 | 4510 | 4500 | 447 |
| 515 | 20230728 | 110300 | 957206670 | 4500 | 4495 | 4500 | 4495 | 1946 |
| 516 | 20230728 | 110200 | 948452970 | 4495 | 4495 | 4495 | 4490 | 74 |
| 517 | 20230728 | 110100 | 948120345 | 4495 | 4495 | 4495 | 4495 | 0 |
| 518 | 20230728 | 110000 | 948120345 | 4495 | 4495 | 4495 | 4495 | 60 |
| 519 | 20230728 | 105900 | 947850645 | 4525 | 4520 | 4525 | 4495 | 539 |
| 520 | 20230728 | 105800 | 945427405 | 4525 | 4495 | 4525 | 4495 | 548 |
| 521 | 20230728 | 105700 | 942963370 | 4480 | 4480 | 4480 | 4480 | 12 |
| 522 | 20230728 | 105600 | 942909610 | 4475 | 4490 | 4490 | 4475 | 106 |
| 523 | 20230728 | 105500 | 942435245 | 4475 | 4490 | 4495 | 4475 | 92 |
| 524 | 20230728 | 105400 | 942022180 | 4475 | 4485 | 4485 | 4475 | 1043 |
| 525 | 20230728 | 105300 | 937354295 | 4485 | 4495 | 4495 | 4485 | 1347 |
| 526 | 20230728 | 105200 | 931307345 | 4500 | 4490 | 4500 | 4490 | 240 |
| 527 | 20230728 | 105100 | 930229695 | 4490 | 4490 | 4500 | 4490 | 236 |
| 528 | 20230728 | 105000 | 929169055 | 4490 | 4495 | 4500 | 4490 | 78 |
| 529 | 20230728 | 104900 | 928818465 | 4490 | 4500 | 4500 | 4490 | 461 |
| 530 | 20230728 | 104800 | 926747765 | 4500 | 4505 | 4505 | 4500 | 1527 |
| 531 | 20230728 | 104700 | 919873875 | 4510 | 4510 | 4510 | 4510 | 50 |
| 532 | 20230728 | 104600 | 919648375 | 4510 | 4510 | 4510 | 4510 | 129 |
| 533 | 20230728 | 104500 | 919066585 | 4510 | 4515 | 4515 | 4510 | 126 |
| 534 | 20230728 | 104400 | 918497825 | 4515 | 4510 | 4515 | 4510 | 555 |
| 535 | 20230728 | 104300 | 915993500 | 4510 | 4530 | 4530 | 4510 | 57 |
| 536 | 20230728 | 104200 | 915736390 | 4530 | 4510 | 4530 | 4510 | 339 |
| 537 | 20230728 | 104100 | 914207440 | 4510 | 4510 | 4510 | 4510 | 0 |
| 538 | 20230728 | 104000 | 914207440 | 4510 | 4510 | 4510 | 4510 | 64 |
| 539 | 20230728 | 103900 | 913918800 | 4510 | 4510 | 4510 | 4510 | 458 |
| 540 | 20230728 | 103800 | 911853220 | 4530 | 4530 | 4530 | 4530 | 0 |
| 541 | 20230728 | 103700 | 911853220 | 4530 | 4530 | 4530 | 4530 | 400 |
| 542 | 20230728 | 103600 | 910041220 | 4530 | 4520 | 4535 | 4520 | 124 |
| 543 | 20230728 | 103500 | 909479320 | 4520 | 4510 | 4520 | 4510 | 266 |
| 544 | 20230728 | 103400 | 908278105 | 4525 | 4525 | 4525 | 4510 | 1469 |
| 545 | 20230728 | 103300 | 901646510 | 4525 | 4525 | 4525 | 4525 | 4 |
| 546 | 20230728 | 103200 | 901628410 | 4525 | 4530 | 4530 | 4525 | 221 |
| 547 | 20230728 | 103100 | 900627285 | 4525 | 4515 | 4525 | 4515 | 428 |
| 548 | 20230728 | 103000 | 898693825 | 4515 | 4535 | 4535 | 4510 | 134 |
| 549 | 20230728 | 102900 | 898088805 | 4515 | 4520 | 4520 | 4510 | 14 |
| 550 | 20230728 | 102800 | 898025615 | 4540 | 4515 | 4540 | 4515 | 1367 |
| 551 | 20230728 | 102700 | 891840090 | 4515 | 4515 | 4515 | 4515 | 233 |
| 552 | 20230728 | 102600 | 890788095 | 4515 | 4515 | 4515 | 4515 | 0 |
| 553 | 20230728 | 102500 | 890788095 | 4515 | 4515 | 4515 | 4515 | 1 |
| 554 | 20230728 | 102400 | 890783580 | 4515 | 4525 | 4535 | 4510 | 1348 |
| 555 | 20230728 | 102300 | 884693300 | 4525 | 4525 | 4530 | 4525 | 249 |
| 556 | 20230728 | 102200 | 883566375 | 4525 | 4530 | 4535 | 4525 | 2209 |
| 557 | 20230728 | 102100 | 873567905 | 4530 | 4520 | 4530 | 4520 | 2903 |
| 558 | 20230728 | 102000 | 860419230 | 4525 | 4525 | 4525 | 4525 | 934 |
| 559 | 20230728 | 101900 | 856192880 | 4525 | 4520 | 4525 | 4520 | 511 |
| 560 | 20230728 | 101800 | 853880620 | 4510 | 4510 | 4510 | 4510 | 70 |
| 561 | 20230728 | 101700 | 853564920 | 4510 | 4510 | 4510 | 4510 | 0 |
| 562 | 20230728 | 101600 | 853564920 | 4510 | 4510 | 4510 | 4510 | 1949 |
| 563 | 20230728 | 101500 | 844774930 | 4505 | 4510 | 4510 | 4505 | 270 |
| 564 | 20230728 | 101400 | 843557785 | 4510 | 4510 | 4510 | 4500 | 480 |
| 565 | 20230728 | 101300 | 841395790 | 4500 | 4505 | 4530 | 4500 | 285 |
| 566 | 20230728 | 101200 | 840106045 | 4525 | 4535 | 4535 | 4525 | 3671 |
| 567 | 20230728 | 101100 | 823481280 | 4535 | 4500 | 4535 | 4500 | 5253 |
| 568 | 20230728 | 101000 | 799738300 | 4510 | 4505 | 4510 | 4500 | 762 |
| 569 | 20230728 | 100900 | 796307065 | 4510 | 4510 | 4510 | 4500 | 2015 |
| 570 | 20230728 | 100800 | 787235540 | 4510 | 4510 | 4510 | 4505 | 1013 |
| 571 | 20230728 | 100700 | 782666920 | 4520 | 4510 | 4520 | 4510 | 309 |
| 572 | 20230728 | 100600 | 781273240 | 4510 | 4520 | 4525 | 4510 | 1590 |
| 573 | 20230728 | 100500 | 774081460 | 4520 | 4520 | 4520 | 4520 | 3 |
| 574 | 20230728 | 100400 | 774067900 | 4525 | 4525 | 4525 | 4525 | 49 |
| 575 | 20230728 | 100300 | 773846175 | 4525 | 4525 | 4525 | 4525 | 873 |
| 576 | 20230728 | 100200 | 769895850 | 4515 | 4515 | 4530 | 4515 | 1941 |
| 577 | 20230728 | 100100 | 761120610 | 4515 | 4500 | 4520 | 4500 | 36 |
| 578 | 20230728 | 100000 | 760958400 | 4490 | 4500 | 4520 | 4490 | 3078 |
| 579 | 20230728 | 095900 | 747089085 | 4485 | 4485 | 4485 | 4485 | 144 |
| 580 | 20230728 | 095800 | 746443245 | 4485 | 4485 | 4485 | 4485 | 261 |
| 581 | 20230728 | 095700 | 745272660 | 4485 | 4490 | 4490 | 4485 | 1048 |
| 582 | 20230728 | 095600 | 740567330 | 4490 | 4490 | 4500 | 4490 | 108 |
| 583 | 20230728 | 095500 | 740081720 | 4490 | 4490 | 4490 | 4490 | 40 |
| 584 | 20230728 | 095400 | 739902120 | 4490 | 4490 | 4490 | 4490 | 2 |
| 585 | 20230728 | 095300 | 739893140 | 4490 | 4485 | 4500 | 4485 | 5560 |
| 586 | 20230728 | 095200 | 714905075 | 4470 | 4480 | 4480 | 4470 | 104 |
| 587 | 20230728 | 095100 | 714439175 | 4485 | 4485 | 4485 | 4485 | 132 |
| 588 | 20230728 | 095000 | 713847155 | 4460 | 4470 | 4485 | 4460 | 1286 |
| 589 | 20230728 | 094900 | 708097205 | 4465 | 4470 | 4470 | 4465 | 245 |
| 590 | 20230728 | 094800 | 707002645 | 4465 | 4460 | 4465 | 4460 | 1252 |
| 591 | 20230728 | 094700 | 701418650 | 4460 | 4460 | 4460 | 4460 | 2217 |
| 592 | 20230728 | 094600 | 691530830 | 4460 | 4490 | 4490 | 4460 | 2806 |
| 593 | 20230728 | 094500 | 679002165 | 4485 | 4475 | 4485 | 4470 | 841 |
| 594 | 20230728 | 094400 | 675241515 | 4475 | 4490 | 4490 | 4475 | 31 |
| 595 | 20230728 | 094300 | 675102445 | 4490 | 4475 | 4490 | 4475 | 341 |
| 596 | 20230728 | 094200 | 673576345 | 4480 | 4485 | 4485 | 4480 | 1455 |
| 597 | 20230728 | 094100 | 667057230 | 4485 | 4485 | 4485 | 4485 | 339 |
| 598 | 20230728 | 094000 | 665536815 | 4485 | 4475 | 4485 | 4475 | 348 |
| 599 | 20230728 | 093900 | 663979435 | 4495 | 4495 | 4495 | 4490 | 606 |
| 600 | 20230728 | 093800 | 661255520 | 4495 | 4475 | 4495 | 4475 | 462 |
| 601 | 20230728 | 093700 | 659180450 | 4490 | 4490 | 4495 | 4490 | 635 |
| 602 | 20230728 | 093600 | 656329275 | 4470 | 4460 | 4475 | 4460 | 2041 |
| 603 | 20230728 | 093500 | 647218910 | 4455 | 4465 | 4465 | 4455 | 2265 |
| 604 | 20230728 | 093400 | 637113510 | 4465 | 4460 | 4465 | 4460 | 1901 |
| 605 | 20230728 | 093300 | 628630255 | 4460 | 4470 | 4485 | 4460 | 3630 |
| 606 | 20230728 | 093200 | 612420280 | 4475 | 4490 | 4490 | 4475 | 1969 |
| 607 | 20230728 | 093100 | 603604190 | 4490 | 4495 | 4500 | 4490 | 3253 |
| 608 | 20230728 | 093000 | 588990825 | 4495 | 4500 | 4500 | 4480 | 664 |
| 609 | 20230728 | 092900 | 586009440 | 4500 | 4475 | 4500 | 4475 | 1448 |
| 610 | 20230728 | 092800 | 579506490 | 4490 | 4470 | 4490 | 4470 | 992 |
| 611 | 20230728 | 092700 | 575052830 | 4470 | 4470 | 4470 | 4465 | 6325 |
| 612 | 20230728 | 092600 | 546783165 | 4480 | 4485 | 4500 | 4470 | 1416 |
| 613 | 20230728 | 092500 | 540440450 | 4500 | 4505 | 4505 | 4500 | 656 |
| 614 | 20230728 | 092400 | 537488325 | 4505 | 4505 | 4505 | 4505 | 30 |
| 615 | 20230728 | 092300 | 537353175 | 4515 | 4520 | 4525 | 4515 | 2843 |
| 616 | 20230728 | 092200 | 524495605 | 4525 | 4525 | 4525 | 4520 | 2099 |
| 617 | 20230728 | 092100 | 514997635 | 4525 | 4510 | 4525 | 4500 | 7317 |
| 618 | 20230728 | 092000 | 481987810 | 4510 | 4500 | 4510 | 4490 | 3928 |
| 619 | 20230728 | 091900 | 464318700 | 4495 | 4495 | 4500 | 4475 | 1718 |
| 620 | 20230728 | 091800 | 456598725 | 4495 | 4500 | 4500 | 4495 | 3489 |
| 621 | 20230728 | 091700 | 440898480 | 4500 | 4455 | 4500 | 4455 | 7692 |
| 622 | 20230728 | 091600 | 406574315 | 4455 | 4475 | 4475 | 4455 | 1368 |
| 623 | 20230728 | 091500 | 400475015 | 4470 | 4475 | 4475 | 4470 | 386 |
| 624 | 20230728 | 091400 | 398748540 | 4470 | 4495 | 4495 | 4470 | 407 |
| 625 | 20230728 | 091300 | 396922310 | 4485 | 4490 | 4490 | 4470 | 5754 |
| 626 | 20230728 | 091200 | 371185910 | 4500 | 4480 | 4500 | 4470 | 4661 |
| 627 | 20230728 | 091100 | 350288660 | 4455 | 4480 | 4485 | 4455 | 4217 |
| 628 | 20230728 | 091000 | 331500885 | 4480 | 4500 | 4500 | 4455 | 2008 |
| 629 | 20230728 | 090900 | 322531145 | 4500 | 4500 | 4500 | 4500 | 456 |
| 630 | 20230728 | 090800 | 320479145 | 4500 | 4475 | 4500 | 4475 | 5006 |
| 631 | 20230728 | 090700 | 298072370 | 4505 | 4500 | 4505 | 4475 | 2776 |
| 632 | 20230728 | 090600 | 285626870 | 4475 | 4445 | 4485 | 4445 | 8205 |
| 633 | 20230728 | 090500 | 249080080 | 4430 | 4460 | 4480 | 4430 | 13434 |
| 634 | 20230728 | 090400 | 189363050 | 4460 | 4470 | 4470 | 4460 | 793 |
| 635 | 20230728 | 090300 | 185823055 | 4480 | 4500 | 4510 | 4470 | 3795 |
| 636 | 20230728 | 090200 | 168813325 | 4510 | 4545 | 4545 | 4495 | 8012 |
| 637 | 20230728 | 090100 | 132543330 | 4540 | 4560 | 4590 | 4535 | 12724 |
| 638 | 20230728 | 090000 | 74606280 | 4560 | 4465 | 4560 | 4465 | 16581 |