28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 3 | 20230728 | 183100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 4 | 20230728 | 183000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 5 | 20230728 | 182900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 6 | 20230728 | 182800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 7 | 20230728 | 182700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 8 | 20230728 | 182600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 9 | 20230728 | 182500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 10 | 20230728 | 182400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 11 | 20230728 | 182300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 12 | 20230728 | 182200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 13 | 20230728 | 182100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 14 | 20230728 | 182000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 15 | 20230728 | 181900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 16 | 20230728 | 181800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 17 | 20230728 | 181700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 18 | 20230728 | 181600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 19 | 20230728 | 181500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 20 | 20230728 | 181400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 21 | 20230728 | 181300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 22 | 20230728 | 181200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 23 | 20230728 | 181100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 24 | 20230728 | 181000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 25 | 20230728 | 180900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 26 | 20230728 | 180800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 27 | 20230728 | 180700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 28 | 20230728 | 180600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 29 | 20230728 | 180500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 30 | 20230728 | 180400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 31 | 20230728 | 180300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 32 | 20230728 | 180200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 33 | 20230728 | 180100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 34 | 20230728 | 180000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 35 | 20230728 | 175900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 36 | 20230728 | 175800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 37 | 20230728 | 175700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 38 | 20230728 | 175600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 39 | 20230728 | 175500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 40 | 20230728 | 175400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 41 | 20230728 | 175300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 42 | 20230728 | 175200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 43 | 20230728 | 175100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 44 | 20230728 | 175000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 45 | 20230728 | 174900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 46 | 20230728 | 174800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 47 | 20230728 | 174700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 48 | 20230728 | 174600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 49 | 20230728 | 174500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 50 | 20230728 | 174400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 51 | 20230728 | 174300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 52 | 20230728 | 174200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 53 | 20230728 | 174100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 54 | 20230728 | 174000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 55 | 20230728 | 173900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 56 | 20230728 | 173800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 57 | 20230728 | 173700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 58 | 20230728 | 173600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 59 | 20230728 | 173500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 60 | 20230728 | 173400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 61 | 20230728 | 173300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 62 | 20230728 | 173200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 63 | 20230728 | 173100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 64 | 20230728 | 173000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 65 | 20230728 | 172900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 66 | 20230728 | 172800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 67 | 20230728 | 172700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 68 | 20230728 | 172600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 69 | 20230728 | 172500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 70 | 20230728 | 172400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 71 | 20230728 | 172300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 72 | 20230728 | 172200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 73 | 20230728 | 172100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 74 | 20230728 | 172000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 75 | 20230728 | 171900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 76 | 20230728 | 171800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 77 | 20230728 | 171700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 78 | 20230728 | 171600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 79 | 20230728 | 171500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 80 | 20230728 | 171400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 81 | 20230728 | 171300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 82 | 20230728 | 171200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 83 | 20230728 | 171100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 84 | 20230728 | 171000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 85 | 20230728 | 170900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 86 | 20230728 | 170800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 87 | 20230728 | 170700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 88 | 20230728 | 170600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 89 | 20230728 | 170500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 90 | 20230728 | 170400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 91 | 20230728 | 170300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 92 | 20230728 | 170200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 93 | 20230728 | 170100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 94 | 20230728 | 170000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 95 | 20230728 | 165900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 96 | 20230728 | 165800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 97 | 20230728 | 165700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 98 | 20230728 | 165600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 99 | 20230728 | 165500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 100 | 20230728 | 165400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 101 | 20230728 | 165300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 102 | 20230728 | 165200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 103 | 20230728 | 165100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 104 | 20230728 | 165000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 105 | 20230728 | 164900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 106 | 20230728 | 164800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 107 | 20230728 | 164700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 108 | 20230728 | 164600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 109 | 20230728 | 164500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 110 | 20230728 | 164400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 111 | 20230728 | 164300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 112 | 20230728 | 164200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 113 | 20230728 | 164100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 114 | 20230728 | 164000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 115 | 20230728 | 163900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 116 | 20230728 | 163800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 117 | 20230728 | 163700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 118 | 20230728 | 163600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 119 | 20230728 | 163500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 120 | 20230728 | 163400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 121 | 20230728 | 163300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 122 | 20230728 | 163200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 123 | 20230728 | 163100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 124 | 20230728 | 163000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 125 | 20230728 | 162900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 126 | 20230728 | 162800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 127 | 20230728 | 162700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 128 | 20230728 | 162600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 129 | 20230728 | 162500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 130 | 20230728 | 162400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 131 | 20230728 | 162300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 132 | 20230728 | 162200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 133 | 20230728 | 162100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 134 | 20230728 | 162000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 135 | 20230728 | 161900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 136 | 20230728 | 161800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 137 | 20230728 | 161700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 138 | 20230728 | 161600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 139 | 20230728 | 161500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 140 | 20230728 | 161400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 141 | 20230728 | 161300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 142 | 20230728 | 161200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 143 | 20230728 | 161100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 144 | 20230728 | 161000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 145 | 20230728 | 160900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 146 | 20230728 | 160800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 147 | 20230728 | 160700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 148 | 20230728 | 160600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 149 | 20230728 | 160500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 150 | 20230728 | 160400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 151 | 20230728 | 160300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 152 | 20230728 | 160200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 153 | 20230728 | 160100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 154 | 20230728 | 160000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 155 | 20230728 | 155900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 156 | 20230728 | 155800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 157 | 20230728 | 155700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 158 | 20230728 | 155600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 159 | 20230728 | 155500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 160 | 20230728 | 155400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 161 | 20230728 | 155300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 162 | 20230728 | 155200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 163 | 20230728 | 155100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 164 | 20230728 | 155000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 165 | 20230728 | 154900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 166 | 20230728 | 154800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 167 | 20230728 | 154700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 168 | 20230728 | 154600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 169 | 20230728 | 154500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 170 | 20230728 | 154400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 171 | 20230728 | 154300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 172 | 20230728 | 154200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 173 | 20230728 | 154100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 174 | 20230728 | 154000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 175 | 20230728 | 153900 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 176 | 20230728 | 153800 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 177 | 20230728 | 153700 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 178 | 20230728 | 153600 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 179 | 20230728 | 153500 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 180 | 20230728 | 153400 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 181 | 20230728 | 153300 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 182 | 20230728 | 153200 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 183 | 20230728 | 153100 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 0 |
| 184 | 20230728 | 153000 | 1586655400 | 5870 | 5870 | 5870 | 5870 | 2695 |
| 185 | 20230728 | 152900 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20230728 | 152800 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20230728 | 152700 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20230728 | 152600 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20230728 | 152500 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20230728 | 152400 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20230728 | 152300 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20230728 | 152200 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20230728 | 152100 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20230728 | 152000 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20230728 | 151900 | 1570835750 | 5880 | 5880 | 5880 | 5880 | 26 |
| 196 | 20230728 | 151800 | 1570682870 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20230728 | 151700 | 1570682870 | 5880 | 5850 | 5880 | 5850 | 352 |
| 198 | 20230728 | 151600 | 1568617610 | 5890 | 5880 | 5890 | 5880 | 1010 |
| 199 | 20230728 | 151500 | 1562676150 | 5850 | 5850 | 5850 | 5850 | 1 |
| 200 | 20230728 | 151400 | 1562670300 | 5880 | 5880 | 5880 | 5880 | 15 |
| 201 | 20230728 | 151300 | 1562582100 | 5880 | 5880 | 5880 | 5880 | 168 |
| 202 | 20230728 | 151200 | 1561594260 | 5880 | 5840 | 5880 | 5840 | 1048 |
| 203 | 20230728 | 151100 | 1555445760 | 5860 | 5830 | 5860 | 5830 | 1600 |
| 204 | 20230728 | 151000 | 1546102300 | 5840 | 5840 | 5840 | 5840 | 50 |
| 205 | 20230728 | 150900 | 1545810300 | 5830 | 5820 | 5830 | 5820 | 368 |
| 206 | 20230728 | 150800 | 1543665210 | 5830 | 5840 | 5840 | 5830 | 206 |
| 207 | 20230728 | 150700 | 1542464140 | 5820 | 5830 | 5830 | 5820 | 923 |
| 208 | 20230728 | 150600 | 1537083080 | 5840 | 5840 | 5840 | 5840 | 2 |
| 209 | 20230728 | 150500 | 1537071400 | 5840 | 5850 | 5850 | 5840 | 1266 |
| 210 | 20230728 | 150400 | 1529669300 | 5850 | 5850 | 5850 | 5800 | 2077 |
| 211 | 20230728 | 150300 | 1517588390 | 5880 | 5850 | 5880 | 5850 | 90 |
| 212 | 20230728 | 150200 | 1517061590 | 5880 | 5850 | 5880 | 5850 | 466 |
| 213 | 20230728 | 150100 | 1514328140 | 5830 | 5830 | 5840 | 5830 | 210 |
| 214 | 20230728 | 150000 | 1513103830 | 5880 | 5840 | 5880 | 5820 | 1698 |
| 215 | 20230728 | 145900 | 1503191800 | 5840 | 5870 | 5870 | 5840 | 1289 |
| 216 | 20230728 | 145800 | 1495653430 | 5870 | 5870 | 5870 | 5870 | 101 |
| 217 | 20230728 | 145700 | 1495060560 | 5870 | 5860 | 5890 | 5860 | 214 |
| 218 | 20230728 | 145600 | 1493800900 | 5870 | 5870 | 5870 | 5870 | 255 |
| 219 | 20230728 | 145500 | 1492304050 | 5860 | 5860 | 5860 | 5860 | 155 |
| 220 | 20230728 | 145400 | 1491395750 | 5870 | 5870 | 5870 | 5870 | 100 |
| 221 | 20230728 | 145300 | 1490808750 | 5860 | 5860 | 5860 | 5860 | 436 |
| 222 | 20230728 | 145200 | 1488253790 | 5860 | 5860 | 5860 | 5860 | 10 |
| 223 | 20230728 | 145100 | 1488195190 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20230728 | 145000 | 1488195190 | 5860 | 5850 | 5860 | 5850 | 118 |
| 225 | 20230728 | 144900 | 1487504490 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20230728 | 144800 | 1487504490 | 5860 | 5840 | 5860 | 5840 | 292 |
| 227 | 20230728 | 144700 | 1485799010 | 5820 | 5840 | 5840 | 5820 | 300 |
| 228 | 20230728 | 144600 | 1484051980 | 5830 | 5840 | 5840 | 5830 | 550 |
| 229 | 20230728 | 144500 | 1480844480 | 5830 | 5830 | 5860 | 5830 | 1532 |
| 230 | 20230728 | 144400 | 1471912890 | 5830 | 5850 | 5850 | 5830 | 861 |
| 231 | 20230728 | 144300 | 1466889550 | 5860 | 5860 | 5860 | 5860 | 21 |
| 232 | 20230728 | 144200 | 1466766490 | 5840 | 5840 | 5840 | 5840 | 0 |
| 233 | 20230728 | 144100 | 1466766490 | 5840 | 5840 | 5840 | 5840 | 1005 |
| 234 | 20230728 | 144000 | 1460897290 | 5840 | 5840 | 5840 | 5840 | 0 |
| 235 | 20230728 | 143900 | 1460897290 | 5840 | 5840 | 5840 | 5840 | 219 |
| 236 | 20230728 | 143800 | 1459618330 | 5840 | 5850 | 5850 | 5840 | 370 |
| 237 | 20230728 | 143700 | 1457457430 | 5840 | 5840 | 5840 | 5840 | 182 |
| 238 | 20230728 | 143600 | 1456394550 | 5840 | 5840 | 5840 | 5840 | 0 |
| 239 | 20230728 | 143500 | 1456394550 | 5840 | 5840 | 5840 | 5840 | 12 |
| 240 | 20230728 | 143400 | 1456324470 | 5840 | 5840 | 5840 | 5840 | 0 |
| 241 | 20230728 | 143300 | 1456324470 | 5840 | 5840 | 5870 | 5840 | 180 |
| 242 | 20230728 | 143200 | 1455273240 | 5870 | 5870 | 5870 | 5870 | 120 |
| 243 | 20230728 | 143100 | 1454568840 | 5870 | 5870 | 5870 | 5870 | 25 |
| 244 | 20230728 | 143000 | 1454422090 | 5860 | 5850 | 5870 | 5840 | 1031 |
| 245 | 20230728 | 142900 | 1448388710 | 5860 | 5860 | 5860 | 5860 | 42 |
| 246 | 20230728 | 142800 | 1448142590 | 5870 | 5870 | 5870 | 5870 | 1650 |
| 247 | 20230728 | 142700 | 1438457090 | 5870 | 5870 | 5870 | 5870 | 141 |
| 248 | 20230728 | 142600 | 1437629420 | 5870 | 5870 | 5870 | 5870 | 0 |
| 249 | 20230728 | 142500 | 1437629420 | 5870 | 5870 | 5870 | 5870 | 298 |
| 250 | 20230728 | 142400 | 1435880160 | 5870 | 5870 | 5870 | 5870 | 0 |
| 251 | 20230728 | 142300 | 1435880160 | 5870 | 5870 | 5870 | 5870 | 118 |
| 252 | 20230728 | 142200 | 1435187500 | 5870 | 5870 | 5870 | 5870 | 150 |
| 253 | 20230728 | 142100 | 1434307000 | 5870 | 5890 | 5890 | 5870 | 278 |
| 254 | 20230728 | 142000 | 1432672140 | 5900 | 5900 | 5900 | 5900 | 6 |
| 255 | 20230728 | 141900 | 1432636740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 256 | 20230728 | 141800 | 1432636740 | 5900 | 5900 | 5900 | 5900 | 6 |
| 257 | 20230728 | 141700 | 1432601340 | 5900 | 5900 | 5900 | 5900 | 177 |
| 258 | 20230728 | 141600 | 1431557040 | 5900 | 5860 | 5900 | 5860 | 2168 |
| 259 | 20230728 | 141500 | 1418791740 | 5870 | 5850 | 5870 | 5850 | 95 |
| 260 | 20230728 | 141400 | 1418234650 | 5850 | 5850 | 5850 | 5850 | 11 |
| 261 | 20230728 | 141300 | 1418170300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 262 | 20230728 | 141200 | 1418170300 | 5870 | 5870 | 5870 | 5870 | 96 |
| 263 | 20230728 | 141100 | 1417606780 | 5870 | 5850 | 5870 | 5850 | 530 |
| 264 | 20230728 | 141000 | 1414496280 | 5860 | 5870 | 5870 | 5860 | 31 |
| 265 | 20230728 | 140900 | 1414314320 | 5870 | 5870 | 5870 | 5870 | 30 |
| 266 | 20230728 | 140800 | 1414138220 | 5870 | 5870 | 5870 | 5870 | 10 |
| 267 | 20230728 | 140700 | 1414079520 | 5870 | 5870 | 5870 | 5870 | 52 |
| 268 | 20230728 | 140600 | 1413774280 | 5870 | 5870 | 5870 | 5870 | 4 |
| 269 | 20230728 | 140500 | 1413750800 | 5890 | 5890 | 5890 | 5890 | 0 |
| 270 | 20230728 | 140400 | 1413750800 | 5890 | 5870 | 5890 | 5870 | 56 |
| 271 | 20230728 | 140300 | 1413421960 | 5870 | 5860 | 5870 | 5860 | 1382 |
| 272 | 20230728 | 140200 | 1405323290 | 5850 | 5850 | 5850 | 5850 | 0 |
| 273 | 20230728 | 140100 | 1405323290 | 5850 | 5850 | 5850 | 5850 | 1 |
| 274 | 20230728 | 140000 | 1405317440 | 5850 | 5890 | 5890 | 5850 | 200 |
| 275 | 20230728 | 135900 | 1404143440 | 5870 | 5870 | 5870 | 5870 | 52 |
| 276 | 20230728 | 135800 | 1403838200 | 5870 | 5870 | 5870 | 5870 | 201 |
| 277 | 20230728 | 135700 | 1402658330 | 5880 | 5880 | 5880 | 5880 | 1137 |
| 278 | 20230728 | 135600 | 1395972770 | 5880 | 5880 | 5880 | 5850 | 136 |
| 279 | 20230728 | 135500 | 1395175370 | 5870 | 5870 | 5870 | 5870 | 9 |
| 280 | 20230728 | 135400 | 1395122540 | 5870 | 5870 | 5870 | 5870 | 20 |
| 281 | 20230728 | 135300 | 1395005140 | 5870 | 5870 | 5870 | 5870 | 12 |
| 282 | 20230728 | 135200 | 1394934700 | 5870 | 5870 | 5870 | 5870 | 230 |
| 283 | 20230728 | 135100 | 1393584600 | 5870 | 5890 | 5890 | 5870 | 14 |
| 284 | 20230728 | 135000 | 1393502400 | 5890 | 5890 | 5890 | 5890 | 15 |
| 285 | 20230728 | 134900 | 1393414050 | 5890 | 5880 | 5890 | 5880 | 211 |
| 286 | 20230728 | 134800 | 1392172780 | 5890 | 5890 | 5890 | 5890 | 0 |
| 287 | 20230728 | 134700 | 1392172780 | 5890 | 5890 | 5890 | 5890 | 10 |
| 288 | 20230728 | 134600 | 1392113880 | 5890 | 5880 | 5890 | 5880 | 39 |
| 289 | 20230728 | 134500 | 1391884360 | 5880 | 5880 | 5880 | 5880 | 0 |
| 290 | 20230728 | 134400 | 1391884360 | 5880 | 5880 | 5880 | 5880 | 1 |
| 291 | 20230728 | 134300 | 1391878480 | 5880 | 5870 | 5880 | 5870 | 11 |
| 292 | 20230728 | 134200 | 1391813900 | 5860 | 5860 | 5860 | 5860 | 210 |
| 293 | 20230728 | 134100 | 1390583300 | 5860 | 5880 | 5880 | 5860 | 1360 |
| 294 | 20230728 | 134000 | 1382598760 | 5890 | 5890 | 5890 | 5890 | 0 |
| 295 | 20230728 | 133900 | 1382598760 | 5890 | 5890 | 5890 | 5890 | 3 |
| 296 | 20230728 | 133800 | 1382581090 | 5890 | 5890 | 5890 | 5890 | 85 |
| 297 | 20230728 | 133700 | 1382080440 | 5890 | 5890 | 5890 | 5880 | 528 |
| 298 | 20230728 | 133600 | 1378970640 | 5890 | 5890 | 5890 | 5890 | 266 |
| 299 | 20230728 | 133500 | 1377403900 | 5880 | 5880 | 5880 | 5880 | 13 |
| 300 | 20230728 | 133400 | 1377327460 | 5890 | 5890 | 5890 | 5880 | 103 |
| 301 | 20230728 | 133300 | 1376721290 | 5890 | 5890 | 5890 | 5890 | 100 |
| 302 | 20230728 | 133200 | 1376132290 | 5880 | 5880 | 5880 | 5880 | 655 |
| 303 | 20230728 | 133100 | 1372280890 | 5870 | 5870 | 5870 | 5870 | 278 |
| 304 | 20230728 | 133000 | 1370649030 | 5850 | 5860 | 5860 | 5850 | 6 |
| 305 | 20230728 | 132900 | 1370613880 | 5860 | 5870 | 5870 | 5860 | 161 |
| 306 | 20230728 | 132800 | 1369670410 | 5860 | 5860 | 5860 | 5860 | 100 |
| 307 | 20230728 | 132700 | 1369084410 | 5870 | 5870 | 5870 | 5870 | 15 |
| 308 | 20230728 | 132600 | 1368996360 | 5870 | 5870 | 5870 | 5870 | 738 |
| 309 | 20230728 | 132500 | 1364664300 | 5870 | 5870 | 5870 | 5870 | 0 |
| 310 | 20230728 | 132400 | 1364664300 | 5870 | 5860 | 5870 | 5860 | 2492 |
| 311 | 20230728 | 132300 | 1350049310 | 5840 | 5840 | 5840 | 5840 | 150 |
| 312 | 20230728 | 132200 | 1349173310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 313 | 20230728 | 132100 | 1349173310 | 5830 | 5860 | 5860 | 5830 | 170 |
| 314 | 20230728 | 132000 | 1348177710 | 5860 | 5860 | 5860 | 5860 | 0 |
| 315 | 20230728 | 131900 | 1348177710 | 5860 | 5860 | 5860 | 5860 | 52 |
| 316 | 20230728 | 131800 | 1347872990 | 5840 | 5840 | 5840 | 5840 | 28 |
| 317 | 20230728 | 131700 | 1347709470 | 5840 | 5840 | 5840 | 5840 | 0 |
| 318 | 20230728 | 131600 | 1347709470 | 5840 | 5850 | 5850 | 5840 | 1508 |
| 319 | 20230728 | 131500 | 1338899670 | 5870 | 5860 | 5870 | 5850 | 1083 |
| 320 | 20230728 | 131400 | 1332557400 | 5860 | 5860 | 5860 | 5860 | 4 |
| 321 | 20230728 | 131300 | 1332533960 | 5860 | 5870 | 5870 | 5860 | 44 |
| 322 | 20230728 | 131200 | 1332276020 | 5870 | 5860 | 5870 | 5860 | 59 |
| 323 | 20230728 | 131100 | 1331929780 | 5860 | 5860 | 5860 | 5860 | 0 |
| 324 | 20230728 | 131000 | 1331929780 | 5860 | 5850 | 5860 | 5850 | 182 |
| 325 | 20230728 | 130900 | 1330863280 | 5870 | 5850 | 5870 | 5850 | 301 |
| 326 | 20230728 | 130800 | 1329102410 | 5850 | 5850 | 5850 | 5850 | 600 |
| 327 | 20230728 | 130700 | 1325592410 | 5870 | 5860 | 5870 | 5860 | 848 |
| 328 | 20230728 | 130600 | 1320617130 | 5870 | 5870 | 5870 | 5870 | 32 |
| 329 | 20230728 | 130500 | 1320429290 | 5870 | 5880 | 5890 | 5870 | 240 |
| 330 | 20230728 | 130400 | 1319020400 | 5870 | 5870 | 5870 | 5870 | 13 |
| 331 | 20230728 | 130300 | 1318944090 | 5880 | 5880 | 5880 | 5880 | 294 |
| 332 | 20230728 | 130200 | 1317215370 | 5880 | 5860 | 5880 | 5860 | 66 |
| 333 | 20230728 | 130100 | 1316828490 | 5860 | 5880 | 5880 | 5860 | 236 |
| 334 | 20230728 | 130000 | 1315440890 | 5880 | 5880 | 5880 | 5880 | 498 |
| 335 | 20230728 | 125900 | 1312512650 | 5880 | 5880 | 5880 | 5880 | 600 |
| 336 | 20230728 | 125800 | 1308984650 | 5880 | 5870 | 5880 | 5870 | 1244 |
| 337 | 20230728 | 125700 | 1301673090 | 5860 | 5860 | 5860 | 5860 | 14 |
| 338 | 20230728 | 125600 | 1301591050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 339 | 20230728 | 125500 | 1301591050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 340 | 20230728 | 125400 | 1301591050 | 5840 | 5840 | 5840 | 5840 | 6 |
| 341 | 20230728 | 125300 | 1301556010 | 5840 | 5840 | 5840 | 5840 | 21 |
| 342 | 20230728 | 125200 | 1301433370 | 5840 | 5840 | 5840 | 5840 | 5 |
| 343 | 20230728 | 125100 | 1301404170 | 5840 | 5840 | 5840 | 5840 | 120 |
| 344 | 20230728 | 125000 | 1300703370 | 5840 | 5850 | 5850 | 5840 | 3650 |
| 345 | 20230728 | 124900 | 1279359270 | 5850 | 5850 | 5850 | 5850 | 4 |
| 346 | 20230728 | 124800 | 1279335870 | 5870 | 5870 | 5870 | 5870 | 20 |
| 347 | 20230728 | 124700 | 1279218470 | 5880 | 5880 | 5880 | 5880 | 430 |
| 348 | 20230728 | 124600 | 1276690070 | 5880 | 5870 | 5880 | 5850 | 1505 |
| 349 | 20230728 | 124500 | 1267881240 | 5870 | 5870 | 5870 | 5870 | 2 |
| 350 | 20230728 | 124400 | 1267869500 | 5870 | 5870 | 5870 | 5870 | 70 |
| 351 | 20230728 | 124300 | 1267458600 | 5870 | 5870 | 5870 | 5870 | 0 |
| 352 | 20230728 | 124200 | 1267458600 | 5870 | 5870 | 5870 | 5870 | 3 |
| 353 | 20230728 | 124100 | 1267440990 | 5870 | 5890 | 5890 | 5870 | 1028 |
| 354 | 20230728 | 124000 | 1261406610 | 5880 | 5880 | 5880 | 5880 | 15 |
| 355 | 20230728 | 123900 | 1261318410 | 5880 | 5880 | 5880 | 5880 | 173 |
| 356 | 20230728 | 123800 | 1260301170 | 5880 | 5880 | 5880 | 5880 | 0 |
| 357 | 20230728 | 123700 | 1260301170 | 5880 | 5880 | 5880 | 5860 | 409 |
| 358 | 20230728 | 123600 | 1257897470 | 5880 | 5880 | 5880 | 5880 | 28 |
| 359 | 20230728 | 123500 | 1257732830 | 5900 | 5880 | 5900 | 5880 | 454 |
| 360 | 20230728 | 123400 | 1255055210 | 5900 | 5880 | 5900 | 5860 | 394 |
| 361 | 20230728 | 123300 | 1252733550 | 5880 | 5900 | 5900 | 5880 | 343 |
| 362 | 20230728 | 123200 | 1250710070 | 5900 | 5900 | 5900 | 5900 | 68 |
| 363 | 20230728 | 123100 | 1250308870 | 5900 | 5900 | 5900 | 5900 | 119 |
| 364 | 20230728 | 123000 | 1249606770 | 5900 | 5880 | 5900 | 5880 | 2459 |
| 365 | 20230728 | 122900 | 1235112290 | 5880 | 5870 | 5880 | 5870 | 1555 |
| 366 | 20230728 | 122800 | 1225970080 | 5860 | 5870 | 5870 | 5860 | 6 |
| 367 | 20230728 | 122700 | 1225934910 | 5870 | 5870 | 5870 | 5870 | 202 |
| 368 | 20230728 | 122600 | 1224749170 | 5870 | 5870 | 5870 | 5870 | 235 |
| 369 | 20230728 | 122500 | 1223369720 | 5880 | 5880 | 5880 | 5880 | 1 |
| 370 | 20230728 | 122400 | 1223363840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 371 | 20230728 | 122300 | 1223363840 | 5870 | 5870 | 5870 | 5870 | 40 |
| 372 | 20230728 | 122200 | 1223129040 | 5860 | 5860 | 5860 | 5860 | 0 |
| 373 | 20230728 | 122100 | 1223129040 | 5860 | 5860 | 5860 | 5860 | 0 |
| 374 | 20230728 | 122000 | 1223129040 | 5860 | 5870 | 5870 | 5860 | 185 |
| 375 | 20230728 | 121900 | 1222044920 | 5870 | 5870 | 5870 | 5870 | 10 |
| 376 | 20230728 | 121800 | 1221986220 | 5870 | 5870 | 5870 | 5870 | 248 |
| 377 | 20230728 | 121700 | 1220530460 | 5880 | 5880 | 5880 | 5880 | 129 |
| 378 | 20230728 | 121600 | 1219771940 | 5880 | 5880 | 5880 | 5870 | 102 |
| 379 | 20230728 | 121500 | 1219172190 | 5880 | 5870 | 5880 | 5870 | 116 |
| 380 | 20230728 | 121400 | 1218491260 | 5870 | 5870 | 5870 | 5870 | 260 |
| 381 | 20230728 | 121300 | 1216965060 | 5880 | 5880 | 5880 | 5880 | 1006 |
| 382 | 20230728 | 121200 | 1211049780 | 5880 | 5880 | 5880 | 5880 | 22 |
| 383 | 20230728 | 121100 | 1210920420 | 5880 | 5860 | 5880 | 5860 | 931 |
| 384 | 20230728 | 121000 | 1205454550 | 5860 | 5860 | 5860 | 5860 | 262 |
| 385 | 20230728 | 120900 | 1203919230 | 5850 | 5860 | 5860 | 5850 | 71 |
| 386 | 20230728 | 120800 | 1203503180 | 5860 | 5860 | 5860 | 5860 | 2 |
| 387 | 20230728 | 120700 | 1203491460 | 5860 | 5860 | 5860 | 5860 | 274 |
| 388 | 20230728 | 120600 | 1201885820 | 5850 | 5850 | 5850 | 5850 | 20 |
| 389 | 20230728 | 120500 | 1201768820 | 5850 | 5850 | 5850 | 5850 | 0 |
| 390 | 20230728 | 120400 | 1201768820 | 5850 | 5850 | 5850 | 5850 | 100 |
| 391 | 20230728 | 120300 | 1201183820 | 5860 | 5870 | 5870 | 5860 | 32 |
| 392 | 20230728 | 120200 | 1200996080 | 5870 | 5850 | 5870 | 5850 | 122 |
| 393 | 20230728 | 120100 | 1200281940 | 5860 | 5850 | 5860 | 5850 | 268 |
| 394 | 20230728 | 120000 | 1198713940 | 5850 | 5860 | 5860 | 5850 | 106 |
| 395 | 20230728 | 115900 | 1198093820 | 5860 | 5860 | 5860 | 5860 | 80 |
| 396 | 20230728 | 115800 | 1197625020 | 5870 | 5870 | 5870 | 5870 | 3881 |
| 397 | 20230728 | 115700 | 1174843550 | 5870 | 5840 | 5870 | 5840 | 1821 |
| 398 | 20230728 | 115600 | 1164177670 | 5850 | 5840 | 5850 | 5840 | 145 |
| 399 | 20230728 | 115500 | 1163330420 | 5830 | 5830 | 5830 | 5830 | 100 |
| 400 | 20230728 | 115400 | 1162747420 | 5830 | 5830 | 5830 | 5830 | 29 |
| 401 | 20230728 | 115300 | 1162578350 | 5850 | 5840 | 5850 | 5840 | 3458 |
| 402 | 20230728 | 115200 | 1142374430 | 5830 | 5830 | 5830 | 5830 | 5 |
| 403 | 20230728 | 115100 | 1142345280 | 5830 | 5830 | 5830 | 5830 | 0 |
| 404 | 20230728 | 115000 | 1142345280 | 5830 | 5840 | 5840 | 5830 | 524 |
| 405 | 20230728 | 114900 | 1139290350 | 5850 | 5850 | 5850 | 5850 | 13 |
| 406 | 20230728 | 114800 | 1139214300 | 5840 | 5840 | 5840 | 5840 | 629 |
| 407 | 20230728 | 114700 | 1135540940 | 5840 | 5840 | 5840 | 5840 | 370 |
| 408 | 20230728 | 114600 | 1133380140 | 5830 | 5830 | 5830 | 5830 | 50 |
| 409 | 20230728 | 114500 | 1133088640 | 5830 | 5840 | 5850 | 5830 | 102 |
| 410 | 20230728 | 114400 | 1132492960 | 5840 | 5840 | 5840 | 5840 | 1236 |
| 411 | 20230728 | 114300 | 1125274720 | 5850 | 5840 | 5850 | 5840 | 293 |
| 412 | 20230728 | 114200 | 1123563570 | 5840 | 5840 | 5840 | 5840 | 10 |
| 413 | 20230728 | 114100 | 1123505170 | 5840 | 5830 | 5850 | 5830 | 361 |
| 414 | 20230728 | 114000 | 1121398520 | 5830 | 5850 | 5850 | 5830 | 414 |
| 415 | 20230728 | 113900 | 1118980750 | 5850 | 5850 | 5850 | 5850 | 2 |
| 416 | 20230728 | 113800 | 1118969050 | 5840 | 5850 | 5850 | 5830 | 58 |
| 417 | 20230728 | 113700 | 1118630300 | 5830 | 5830 | 5830 | 5830 | 172 |
| 418 | 20230728 | 113600 | 1117627540 | 5830 | 5830 | 5830 | 5830 | 1500 |
| 419 | 20230728 | 113500 | 1108882540 | 5830 | 5850 | 5850 | 5830 | 240 |
| 420 | 20230728 | 113400 | 1107482540 | 5860 | 5860 | 5860 | 5860 | 14 |
| 421 | 20230728 | 113300 | 1107400500 | 5860 | 5860 | 5860 | 5840 | 1026 |
| 422 | 20230728 | 113200 | 1101408140 | 5860 | 5850 | 5860 | 5850 | 643 |
| 423 | 20230728 | 113100 | 1097646260 | 5840 | 5830 | 5840 | 5830 | 1402 |
| 424 | 20230728 | 113000 | 1089466710 | 5840 | 5840 | 5840 | 5840 | 1 |
| 425 | 20230728 | 112900 | 1089460870 | 5840 | 5840 | 5850 | 5840 | 99 |
| 426 | 20230728 | 112800 | 1088882340 | 5850 | 5850 | 5850 | 5850 | 1 |
| 427 | 20230728 | 112700 | 1088876490 | 5850 | 5850 | 5850 | 5850 | 1 |
| 428 | 20230728 | 112600 | 1088870640 | 5830 | 5830 | 5850 | 5830 | 2599 |
| 429 | 20230728 | 112500 | 1073709990 | 5800 | 5810 | 5810 | 5800 | 1530 |
| 430 | 20230728 | 112400 | 1064826230 | 5830 | 5810 | 5830 | 5810 | 11 |
| 431 | 20230728 | 112300 | 1064762300 | 5840 | 5830 | 5840 | 5830 | 400 |
| 432 | 20230728 | 112200 | 1062428170 | 5840 | 5830 | 5840 | 5830 | 13 |
| 433 | 20230728 | 112100 | 1062352360 | 5830 | 5820 | 5840 | 5820 | 1901 |
| 434 | 20230728 | 112000 | 1051288510 | 5840 | 5850 | 5850 | 5830 | 204 |
| 435 | 20230728 | 111900 | 1050099130 | 5820 | 5860 | 5860 | 5820 | 264 |
| 436 | 20230728 | 111800 | 1048562610 | 5850 | 5850 | 5850 | 5840 | 2711 |
| 437 | 20230728 | 111700 | 1032703760 | 5820 | 5850 | 5850 | 5820 | 101 |
| 438 | 20230728 | 111600 | 1032114410 | 5810 | 5830 | 5860 | 5810 | 197 |
| 439 | 20230728 | 111500 | 1030965890 | 5860 | 5860 | 5860 | 5850 | 3527 |
| 440 | 20230728 | 111400 | 1010328910 | 5860 | 5850 | 5860 | 5850 | 240 |
| 441 | 20230728 | 111300 | 1008924330 | 5850 | 5830 | 5850 | 5830 | 6941 |
| 442 | 20230728 | 111200 | 968347920 | 5840 | 5800 | 5840 | 5800 | 3662 |
| 443 | 20230728 | 111100 | 947027250 | 5810 | 5790 | 5820 | 5790 | 196 |
| 444 | 20230728 | 111000 | 945888500 | 5810 | 5800 | 5810 | 5800 | 1586 |
| 445 | 20230728 | 110900 | 936685100 | 5790 | 5800 | 5800 | 5790 | 71 |
| 446 | 20230728 | 110800 | 936273800 | 5800 | 5800 | 5800 | 5800 | 4 |
| 447 | 20230728 | 110700 | 936250600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 448 | 20230728 | 110600 | 936250600 | 5800 | 5790 | 5800 | 5790 | 203 |
| 449 | 20230728 | 110500 | 935075030 | 5790 | 5790 | 5790 | 5790 | 8 |
| 450 | 20230728 | 110400 | 935028710 | 5790 | 5780 | 5790 | 5780 | 3979 |
| 451 | 20230728 | 110300 | 912018090 | 5770 | 5780 | 5780 | 5770 | 391 |
| 452 | 20230728 | 110200 | 909761010 | 5770 | 5770 | 5770 | 5770 | 102 |
| 453 | 20230728 | 110100 | 909172470 | 5780 | 5780 | 5780 | 5780 | 161 |
| 454 | 20230728 | 110000 | 908241890 | 5770 | 5770 | 5770 | 5770 | 5 |
| 455 | 20230728 | 105900 | 908213040 | 5770 | 5770 | 5770 | 5770 | 2 |
| 456 | 20230728 | 105800 | 908201500 | 5780 | 5770 | 5780 | 5770 | 260 |
| 457 | 20230728 | 105700 | 906701280 | 5790 | 5790 | 5790 | 5770 | 1286 |
| 458 | 20230728 | 105600 | 899256540 | 5800 | 5800 | 5800 | 5760 | 157 |
| 459 | 20230728 | 105500 | 898346370 | 5800 | 5760 | 5800 | 5760 | 1656 |
| 460 | 20230728 | 105400 | 888764610 | 5760 | 5760 | 5760 | 5760 | 745 |
| 461 | 20230728 | 105300 | 884473410 | 5760 | 5800 | 5800 | 5760 | 16871 |
| 462 | 20230728 | 105200 | 786717090 | 5800 | 5800 | 5800 | 5800 | 151 |
| 463 | 20230728 | 105100 | 785841290 | 5810 | 5810 | 5810 | 5810 | 42 |
| 464 | 20230728 | 105000 | 785597270 | 5790 | 5780 | 5810 | 5780 | 32 |
| 465 | 20230728 | 104900 | 785412060 | 5790 | 5810 | 5820 | 5790 | 1402 |
| 466 | 20230728 | 104800 | 777286800 | 5820 | 5820 | 5820 | 5820 | 59 |
| 467 | 20230728 | 104700 | 776943420 | 5820 | 5830 | 5830 | 5770 | 1754 |
| 468 | 20230728 | 104600 | 766781300 | 5830 | 5830 | 5830 | 5800 | 3798 |
| 469 | 20230728 | 104500 | 744734450 | 5830 | 5810 | 5830 | 5810 | 604 |
| 470 | 20230728 | 104400 | 741222150 | 5830 | 5790 | 5830 | 5790 | 2812 |
| 471 | 20230728 | 104300 | 724902100 | 5790 | 5790 | 5790 | 5790 | 51 |
| 472 | 20230728 | 104200 | 724606810 | 5800 | 5760 | 5810 | 5760 | 10608 |
| 473 | 20230728 | 104100 | 663247760 | 5760 | 5740 | 5760 | 5720 | 911 |
| 474 | 20230728 | 104000 | 658019230 | 5740 | 5760 | 5760 | 5740 | 55 |
| 475 | 20230728 | 103900 | 657703510 | 5760 | 5760 | 5760 | 5760 | 15 |
| 476 | 20230728 | 103800 | 657617110 | 5780 | 5760 | 5780 | 5760 | 883 |
| 477 | 20230728 | 103700 | 652524230 | 5750 | 5740 | 5750 | 5730 | 2093 |
| 478 | 20230728 | 103600 | 640514180 | 5750 | 5750 | 5750 | 5750 | 2 |
| 479 | 20230728 | 103500 | 640502680 | 5740 | 5750 | 5750 | 5740 | 2 |
| 480 | 20230728 | 103400 | 640491190 | 5730 | 5740 | 5740 | 5730 | 40 |
| 481 | 20230728 | 103300 | 640261770 | 5740 | 5740 | 5740 | 5740 | 10 |
| 482 | 20230728 | 103200 | 640204370 | 5740 | 5740 | 5740 | 5740 | 251 |
| 483 | 20230728 | 103100 | 638763630 | 5750 | 5740 | 5750 | 5740 | 56 |
| 484 | 20230728 | 103000 | 638442180 | 5750 | 5740 | 5750 | 5740 | 436 |
| 485 | 20230728 | 102900 | 635938890 | 5740 | 5730 | 5740 | 5730 | 241 |
| 486 | 20230728 | 102800 | 634557650 | 5730 | 5720 | 5730 | 5720 | 221 |
| 487 | 20230728 | 102700 | 633293520 | 5720 | 5710 | 5720 | 5710 | 911 |
| 488 | 20230728 | 102600 | 628082690 | 5710 | 5710 | 5710 | 5710 | 1205 |
| 489 | 20230728 | 102500 | 621202140 | 5710 | 5710 | 5710 | 5710 | 242 |
| 490 | 20230728 | 102400 | 619820320 | 5730 | 5740 | 5740 | 5710 | 742 |
| 491 | 20230728 | 102300 | 615577670 | 5740 | 5720 | 5740 | 5720 | 33 |
| 492 | 20230728 | 102200 | 615388300 | 5730 | 5740 | 5740 | 5730 | 31 |
| 493 | 20230728 | 102100 | 615210660 | 5750 | 5740 | 5750 | 5710 | 2793 |
| 494 | 20230728 | 102000 | 599234250 | 5740 | 5730 | 5740 | 5730 | 1331 |
| 495 | 20230728 | 101900 | 591594710 | 5730 | 5730 | 5730 | 5730 | 453 |
| 496 | 20230728 | 101800 | 588999020 | 5730 | 5720 | 5730 | 5720 | 256 |
| 497 | 20230728 | 101700 | 587534490 | 5720 | 5720 | 5720 | 5720 | 1529 |
| 498 | 20230728 | 101600 | 578788610 | 5710 | 5710 | 5710 | 5700 | 20 |
| 499 | 20230728 | 101500 | 578674510 | 5720 | 5710 | 5720 | 5700 | 943 |
| 500 | 20230728 | 101400 | 573287640 | 5710 | 5710 | 5710 | 5710 | 696 |
| 501 | 20230728 | 101300 | 569313480 | 5710 | 5710 | 5710 | 5690 | 162 |
| 502 | 20230728 | 101200 | 568390690 | 5710 | 5700 | 5710 | 5700 | 5638 |
| 503 | 20230728 | 101100 | 536232140 | 5700 | 5690 | 5700 | 5680 | 1133 |
| 504 | 20230728 | 101000 | 529783360 | 5690 | 5690 | 5690 | 5690 | 3000 |
| 505 | 20230728 | 100900 | 512713360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 506 | 20230728 | 100800 | 512713360 | 5690 | 5690 | 5690 | 5680 | 486 |
| 507 | 20230728 | 100700 | 509952840 | 5690 | 5700 | 5700 | 5690 | 4 |
| 508 | 20230728 | 100600 | 509930060 | 5700 | 5700 | 5700 | 5700 | 2 |
| 509 | 20230728 | 100500 | 509918660 | 5680 | 5700 | 5700 | 5680 | 74 |
| 510 | 20230728 | 100400 | 509497460 | 5690 | 5680 | 5690 | 5680 | 1708 |
| 511 | 20230728 | 100300 | 499779830 | 5680 | 5680 | 5680 | 5660 | 327 |
| 512 | 20230728 | 100200 | 497922830 | 5660 | 5660 | 5660 | 5660 | 850 |
| 513 | 20230728 | 100100 | 493111830 | 5660 | 5680 | 5680 | 5660 | 337 |
| 514 | 20230728 | 100000 | 491198790 | 5690 | 5650 | 5690 | 5650 | 640 |
| 515 | 20230728 | 095900 | 487564180 | 5650 | 5660 | 5660 | 5650 | 105 |
| 516 | 20230728 | 095800 | 486970240 | 5670 | 5670 | 5670 | 5670 | 775 |
| 517 | 20230728 | 095700 | 482575990 | 5680 | 5660 | 5680 | 5660 | 920 |
| 518 | 20230728 | 095600 | 477360920 | 5660 | 5660 | 5660 | 5660 | 21 |
| 519 | 20230728 | 095500 | 477242060 | 5660 | 5650 | 5660 | 5650 | 763 |
| 520 | 20230728 | 095400 | 472931090 | 5650 | 5650 | 5650 | 5650 | 390 |
| 521 | 20230728 | 095300 | 470727590 | 5660 | 5640 | 5660 | 5640 | 102 |
| 522 | 20230728 | 095200 | 470152270 | 5640 | 5650 | 5650 | 5640 | 110 |
| 523 | 20230728 | 095100 | 469530820 | 5640 | 5650 | 5650 | 5640 | 70 |
| 524 | 20230728 | 095000 | 469135920 | 5660 | 5660 | 5660 | 5660 | 5 |
| 525 | 20230728 | 094900 | 469107620 | 5660 | 5640 | 5660 | 5640 | 741 |
| 526 | 20230728 | 094800 | 464928320 | 5660 | 5660 | 5660 | 5660 | 1 |
| 527 | 20230728 | 094700 | 464922660 | 5660 | 5650 | 5660 | 5650 | 51 |
| 528 | 20230728 | 094600 | 464634010 | 5650 | 5650 | 5650 | 5650 | 590 |
| 529 | 20230728 | 094500 | 461300510 | 5650 | 5650 | 5650 | 5650 | 1 |
| 530 | 20230728 | 094400 | 461294860 | 5650 | 5650 | 5650 | 5650 | 680 |
| 531 | 20230728 | 094300 | 457452860 | 5670 | 5660 | 5680 | 5660 | 487 |
| 532 | 20230728 | 094200 | 454693740 | 5680 | 5680 | 5680 | 5680 | 15 |
| 533 | 20230728 | 094100 | 454608540 | 5680 | 5650 | 5680 | 5650 | 101 |
| 534 | 20230728 | 094000 | 454037860 | 5690 | 5670 | 5690 | 5670 | 646 |
| 535 | 20230728 | 093900 | 450375020 | 5660 | 5650 | 5660 | 5650 | 1043 |
| 536 | 20230728 | 093800 | 444472890 | 5640 | 5640 | 5640 | 5620 | 1658 |
| 537 | 20230728 | 093700 | 435131770 | 5640 | 5640 | 5640 | 5620 | 403 |
| 538 | 20230728 | 093600 | 432864850 | 5630 | 5610 | 5640 | 5610 | 388 |
| 539 | 20230728 | 093500 | 430677550 | 5640 | 5630 | 5640 | 5630 | 200 |
| 540 | 20230728 | 093400 | 429550390 | 5630 | 5630 | 5630 | 5630 | 701 |
| 541 | 20230728 | 093300 | 425603760 | 5620 | 5630 | 5630 | 5620 | 352 |
| 542 | 20230728 | 093200 | 423623360 | 5630 | 5650 | 5650 | 5630 | 483 |
| 543 | 20230728 | 093100 | 420896010 | 5650 | 5650 | 5650 | 5650 | 10 |
| 544 | 20230728 | 093000 | 420839510 | 5650 | 5620 | 5650 | 5620 | 89 |
| 545 | 20230728 | 092900 | 420339200 | 5620 | 5660 | 5670 | 5620 | 1512 |
| 546 | 20230728 | 092800 | 411793530 | 5640 | 5620 | 5640 | 5620 | 17 |
| 547 | 20230728 | 092700 | 411697850 | 5620 | 5650 | 5650 | 5620 | 4612 |
| 548 | 20230728 | 092600 | 385742860 | 5670 | 5670 | 5670 | 5650 | 879 |
| 549 | 20230728 | 092500 | 380764950 | 5680 | 5690 | 5700 | 5680 | 2791 |
| 550 | 20230728 | 092400 | 364890250 | 5670 | 5670 | 5670 | 5670 | 40 |
| 551 | 20230728 | 092300 | 364663450 | 5690 | 5690 | 5690 | 5670 | 921 |
| 552 | 20230728 | 092200 | 359432980 | 5670 | 5670 | 5680 | 5670 | 2860 |
| 553 | 20230728 | 092100 | 343212530 | 5670 | 5670 | 5670 | 5660 | 2033 |
| 554 | 20230728 | 092000 | 331686430 | 5660 | 5620 | 5660 | 5620 | 2430 |
| 555 | 20230728 | 091900 | 318026190 | 5610 | 5670 | 5680 | 5610 | 2899 |
| 556 | 20230728 | 091800 | 301593480 | 5660 | 5650 | 5660 | 5650 | 2380 |
| 557 | 20230728 | 091700 | 288140780 | 5650 | 5620 | 5650 | 5620 | 2354 |
| 558 | 20230728 | 091600 | 274896070 | 5640 | 5650 | 5650 | 5620 | 1183 |
| 559 | 20230728 | 091500 | 268231170 | 5650 | 5640 | 5650 | 5610 | 2407 |
| 560 | 20230728 | 091400 | 254648520 | 5630 | 5630 | 5630 | 5630 | 804 |
| 561 | 20230728 | 091300 | 250122000 | 5630 | 5630 | 5630 | 5600 | 1879 |
| 562 | 20230728 | 091200 | 239569510 | 5630 | 5640 | 5640 | 5610 | 2729 |
| 563 | 20230728 | 091100 | 224216680 | 5650 | 5620 | 5650 | 5620 | 1308 |
| 564 | 20230728 | 091000 | 216848090 | 5600 | 5550 | 5620 | 5540 | 7141 |
| 565 | 20230728 | 090900 | 176995440 | 5510 | 5550 | 5550 | 5510 | 442 |
| 566 | 20230728 | 090800 | 174553260 | 5500 | 5510 | 5530 | 5500 | 2452 |
| 567 | 20230728 | 090700 | 161055860 | 5520 | 5550 | 5580 | 5520 | 6216 |
| 568 | 20230728 | 090600 | 126558060 | 5550 | 5590 | 5590 | 5540 | 1735 |
| 569 | 20230728 | 090500 | 116930320 | 5590 | 5560 | 5600 | 5530 | 1640 |
| 570 | 20230728 | 090400 | 107821310 | 5520 | 5580 | 5620 | 5510 | 4392 |
| 571 | 20230728 | 090300 | 83386970 | 5620 | 5600 | 5620 | 5570 | 3357 |
| 572 | 20230728 | 090200 | 64628010 | 5600 | 5570 | 5600 | 5540 | 2143 |
| 573 | 20230728 | 090100 | 52712480 | 5550 | 5540 | 5550 | 5540 | 629 |
| 574 | 20230728 | 090000 | 49222900 | 5540 | 5540 | 5540 | 5540 | 6705 |