30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 191600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 3 | 20230728 | 191500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 4 | 20230728 | 191400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 5 | 20230728 | 191300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 6 | 20230728 | 191200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 7 | 20230728 | 191100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 8 | 20230728 | 191000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 9 | 20230728 | 190900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 10 | 20230728 | 190800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 11 | 20230728 | 190700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 12 | 20230728 | 190600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 13 | 20230728 | 190500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 14 | 20230728 | 190400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 15 | 20230728 | 190300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 16 | 20230728 | 190200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 17 | 20230728 | 190100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 18 | 20230728 | 190000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 19 | 20230728 | 185900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 20 | 20230728 | 185800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 21 | 20230728 | 185700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 22 | 20230728 | 185600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 23 | 20230728 | 185500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 24 | 20230728 | 185400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 25 | 20230728 | 185300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 26 | 20230728 | 185200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 27 | 20230728 | 185100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 28 | 20230728 | 185000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 29 | 20230728 | 184900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 30 | 20230728 | 184800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 31 | 20230728 | 184700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 32 | 20230728 | 184600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 33 | 20230728 | 184500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 34 | 20230728 | 184400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 35 | 20230728 | 184300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 36 | 20230728 | 184200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 37 | 20230728 | 184100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 38 | 20230728 | 184000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 39 | 20230728 | 183900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 40 | 20230728 | 183800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 41 | 20230728 | 183700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 42 | 20230728 | 183600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 43 | 20230728 | 183500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 44 | 20230728 | 183400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 45 | 20230728 | 183300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 46 | 20230728 | 183200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 47 | 20230728 | 183100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 48 | 20230728 | 183000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 49 | 20230728 | 182900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 50 | 20230728 | 182800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 51 | 20230728 | 182700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 52 | 20230728 | 182600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 53 | 20230728 | 182500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 54 | 20230728 | 182400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 55 | 20230728 | 182300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 56 | 20230728 | 182200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 57 | 20230728 | 182100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 58 | 20230728 | 182000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 59 | 20230728 | 181900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 60 | 20230728 | 181800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 61 | 20230728 | 181700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 62 | 20230728 | 181600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 63 | 20230728 | 181500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 64 | 20230728 | 181400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 65 | 20230728 | 181300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 66 | 20230728 | 181200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 67 | 20230728 | 181100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 68 | 20230728 | 181000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 69 | 20230728 | 180900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 70 | 20230728 | 180800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 71 | 20230728 | 180700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 72 | 20230728 | 180600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 73 | 20230728 | 180500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 74 | 20230728 | 180400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 75 | 20230728 | 180300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 76 | 20230728 | 180200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 77 | 20230728 | 180100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 78 | 20230728 | 180000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 79 | 20230728 | 175900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 80 | 20230728 | 175800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 81 | 20230728 | 175700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 82 | 20230728 | 175600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 83 | 20230728 | 175500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 84 | 20230728 | 175400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 85 | 20230728 | 175300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 86 | 20230728 | 175200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 87 | 20230728 | 175100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 88 | 20230728 | 175000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 89 | 20230728 | 174900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 90 | 20230728 | 174800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 91 | 20230728 | 174700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 92 | 20230728 | 174600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 93 | 20230728 | 174500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 94 | 20230728 | 174400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 95 | 20230728 | 174300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 96 | 20230728 | 174200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 97 | 20230728 | 174100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 98 | 20230728 | 174000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 99 | 20230728 | 173900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 100 | 20230728 | 173800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 101 | 20230728 | 173700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 102 | 20230728 | 173600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 103 | 20230728 | 173500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 104 | 20230728 | 173400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 105 | 20230728 | 173300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 106 | 20230728 | 173200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 107 | 20230728 | 173100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 108 | 20230728 | 173000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 109 | 20230728 | 172900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 110 | 20230728 | 172800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 111 | 20230728 | 172700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 112 | 20230728 | 172600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 113 | 20230728 | 172500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 114 | 20230728 | 172400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 115 | 20230728 | 172300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 116 | 20230728 | 172200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 117 | 20230728 | 172100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 118 | 20230728 | 172000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 119 | 20230728 | 171900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 120 | 20230728 | 171800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 121 | 20230728 | 171700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 122 | 20230728 | 171600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 123 | 20230728 | 171500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 124 | 20230728 | 171400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 125 | 20230728 | 171300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 126 | 20230728 | 171200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 127 | 20230728 | 171100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 128 | 20230728 | 171000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 129 | 20230728 | 170900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 130 | 20230728 | 170800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 131 | 20230728 | 170700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 132 | 20230728 | 170600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 133 | 20230728 | 170500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 134 | 20230728 | 170400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 135 | 20230728 | 170300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 136 | 20230728 | 170200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 137 | 20230728 | 170100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 138 | 20230728 | 170000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 139 | 20230728 | 165900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 140 | 20230728 | 165800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 141 | 20230728 | 165700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 142 | 20230728 | 165600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 143 | 20230728 | 165500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 144 | 20230728 | 165400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 145 | 20230728 | 165300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 146 | 20230728 | 165200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 147 | 20230728 | 165100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 148 | 20230728 | 165000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 149 | 20230728 | 164900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 150 | 20230728 | 164800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 151 | 20230728 | 164700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 152 | 20230728 | 164600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 153 | 20230728 | 164500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 154 | 20230728 | 164400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 155 | 20230728 | 164300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 156 | 20230728 | 164200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 157 | 20230728 | 164100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 158 | 20230728 | 164000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 159 | 20230728 | 163900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 160 | 20230728 | 163800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 161 | 20230728 | 163700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 162 | 20230728 | 163600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 163 | 20230728 | 163500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 164 | 20230728 | 163400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 165 | 20230728 | 163300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 166 | 20230728 | 163200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 167 | 20230728 | 163100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 168 | 20230728 | 163000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 169 | 20230728 | 162900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 170 | 20230728 | 162800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 171 | 20230728 | 162700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 172 | 20230728 | 162600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 173 | 20230728 | 162500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 174 | 20230728 | 162400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 175 | 20230728 | 162300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 176 | 20230728 | 162200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 177 | 20230728 | 162100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 178 | 20230728 | 162000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 179 | 20230728 | 161900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 180 | 20230728 | 161800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 181 | 20230728 | 161700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 182 | 20230728 | 161600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 183 | 20230728 | 161500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 184 | 20230728 | 161400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 185 | 20230728 | 161300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 186 | 20230728 | 161200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 187 | 20230728 | 161100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 188 | 20230728 | 161000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 189 | 20230728 | 160900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 190 | 20230728 | 160800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 191 | 20230728 | 160700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 192 | 20230728 | 160600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 193 | 20230728 | 160500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 194 | 20230728 | 160400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 195 | 20230728 | 160300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 196 | 20230728 | 160200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 197 | 20230728 | 160100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 198 | 20230728 | 160000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 199 | 20230728 | 155900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 200 | 20230728 | 155800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 201 | 20230728 | 155700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 202 | 20230728 | 155600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 203 | 20230728 | 155500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 204 | 20230728 | 155400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 205 | 20230728 | 155300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 206 | 20230728 | 155200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 207 | 20230728 | 155100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 208 | 20230728 | 155000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 209 | 20230728 | 154900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 210 | 20230728 | 154800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 211 | 20230728 | 154700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 212 | 20230728 | 154600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 213 | 20230728 | 154500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 214 | 20230728 | 154400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 215 | 20230728 | 154300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 216 | 20230728 | 154200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 217 | 20230728 | 154100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 218 | 20230728 | 154000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 219 | 20230728 | 153900 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 220 | 20230728 | 153800 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 221 | 20230728 | 153700 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 222 | 20230728 | 153600 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 223 | 20230728 | 153500 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 224 | 20230728 | 153400 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 225 | 20230728 | 153300 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 226 | 20230728 | 153200 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 227 | 20230728 | 153100 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 0 |
| 228 | 20230728 | 153000 | 4095544670 | 9780 | 9780 | 9780 | 9780 | 8069 |
| 229 | 20230728 | 152900 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 230 | 20230728 | 152800 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 231 | 20230728 | 152700 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 232 | 20230728 | 152600 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 233 | 20230728 | 152500 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 234 | 20230728 | 152400 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 235 | 20230728 | 152300 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 236 | 20230728 | 152200 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 237 | 20230728 | 152100 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 238 | 20230728 | 152000 | 4016629850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 239 | 20230728 | 151900 | 4016629850 | 9780 | 9780 | 9790 | 9780 | 1948 |
| 240 | 20230728 | 151800 | 3997574140 | 9790 | 9780 | 9790 | 9780 | 274 |
| 241 | 20230728 | 151700 | 3994893010 | 9790 | 9770 | 9790 | 9770 | 2061 |
| 242 | 20230728 | 151600 | 3974739210 | 9780 | 9780 | 9780 | 9780 | 1041 |
| 243 | 20230728 | 151500 | 3964558230 | 9780 | 9780 | 9790 | 9780 | 356 |
| 244 | 20230728 | 151400 | 3961076270 | 9780 | 9780 | 9780 | 9780 | 69 |
| 245 | 20230728 | 151300 | 3960401450 | 9770 | 9780 | 9790 | 9770 | 2018 |
| 246 | 20230728 | 151200 | 3940676920 | 9780 | 9770 | 9780 | 9770 | 334 |
| 247 | 20230728 | 151100 | 3937410730 | 9780 | 9770 | 9780 | 9770 | 939 |
| 248 | 20230728 | 151000 | 3928233600 | 9770 | 9770 | 9770 | 9760 | 588 |
| 249 | 20230728 | 150900 | 3922490910 | 9770 | 9770 | 9770 | 9770 | 115 |
| 250 | 20230728 | 150800 | 3921367360 | 9770 | 9770 | 9780 | 9770 | 1013 |
| 251 | 20230728 | 150700 | 3911470330 | 9780 | 9780 | 9780 | 9780 | 2 |
| 252 | 20230728 | 150600 | 3911450770 | 9780 | 9770 | 9780 | 9770 | 985 |
| 253 | 20230728 | 150500 | 3901819310 | 9770 | 9770 | 9780 | 9770 | 606 |
| 254 | 20230728 | 150400 | 3895898680 | 9770 | 9770 | 9770 | 9770 | 162 |
| 255 | 20230728 | 150300 | 3894315940 | 9770 | 9770 | 9780 | 9770 | 206 |
| 256 | 20230728 | 150200 | 3892303280 | 9770 | 9770 | 9770 | 9770 | 2 |
| 257 | 20230728 | 150100 | 3892283740 | 9780 | 9780 | 9780 | 9780 | 14 |
| 258 | 20230728 | 150000 | 3892146820 | 9780 | 9770 | 9780 | 9770 | 174 |
| 259 | 20230728 | 145900 | 3890445120 | 9760 | 9760 | 9760 | 9760 | 1133 |
| 260 | 20230728 | 145800 | 3879387040 | 9760 | 9770 | 9770 | 9760 | 209 |
| 261 | 20230728 | 145700 | 3877346200 | 9760 | 9760 | 9770 | 9750 | 1089 |
| 262 | 20230728 | 145600 | 3866720410 | 9770 | 9770 | 9770 | 9770 | 1541 |
| 263 | 20230728 | 145500 | 3851664840 | 9780 | 9780 | 9780 | 9780 | 750 |
| 264 | 20230728 | 145400 | 3844329840 | 9780 | 9770 | 9780 | 9770 | 228 |
| 265 | 20230728 | 145300 | 3842101780 | 9770 | 9770 | 9770 | 9770 | 200 |
| 266 | 20230728 | 145200 | 3840147780 | 9770 | 9770 | 9770 | 9770 | 359 |
| 267 | 20230728 | 145100 | 3836640350 | 9770 | 9770 | 9770 | 9770 | 1 |
| 268 | 20230728 | 145000 | 3836630580 | 9760 | 9770 | 9770 | 9760 | 356 |
| 269 | 20230728 | 144900 | 3833154520 | 9770 | 9770 | 9770 | 9770 | 1 |
| 270 | 20230728 | 144800 | 3833144750 | 9770 | 9770 | 9770 | 9770 | 605 |
| 271 | 20230728 | 144700 | 3827233900 | 9770 | 9780 | 9780 | 9770 | 399 |
| 272 | 20230728 | 144600 | 3823335170 | 9780 | 9780 | 9780 | 9780 | 2095 |
| 273 | 20230728 | 144500 | 3802846070 | 9780 | 9740 | 9780 | 9740 | 140 |
| 274 | 20230728 | 144400 | 3801480450 | 9760 | 9750 | 9760 | 9740 | 1011 |
| 275 | 20230728 | 144300 | 3791633080 | 9760 | 9740 | 9760 | 9740 | 570 |
| 276 | 20230728 | 144200 | 3786081260 | 9760 | 9750 | 9760 | 9740 | 51 |
| 277 | 20230728 | 144100 | 3785584490 | 9740 | 9740 | 9740 | 9740 | 1071 |
| 278 | 20230728 | 144000 | 3775152950 | 9720 | 9740 | 9740 | 9720 | 805 |
| 279 | 20230728 | 143900 | 3767325190 | 9730 | 9750 | 9750 | 9730 | 3447 |
| 280 | 20230728 | 143800 | 3733772410 | 9740 | 9750 | 9750 | 9740 | 6500 |
| 281 | 20230728 | 143700 | 3670457270 | 9760 | 9770 | 9770 | 9760 | 1057 |
| 282 | 20230728 | 143600 | 3660134190 | 9780 | 9760 | 9780 | 9760 | 166 |
| 283 | 20230728 | 143500 | 3658513710 | 9760 | 9790 | 9790 | 9760 | 1042 |
| 284 | 20230728 | 143400 | 3648326520 | 9780 | 9750 | 9780 | 9750 | 2225 |
| 285 | 20230728 | 143300 | 3626579820 | 9750 | 9740 | 9750 | 9740 | 834 |
| 286 | 20230728 | 143200 | 3618454370 | 9740 | 9740 | 9740 | 9740 | 939 |
| 287 | 20230728 | 143100 | 3609308510 | 9740 | 9740 | 9740 | 9740 | 302 |
| 288 | 20230728 | 143000 | 3606367030 | 9740 | 9730 | 9740 | 9730 | 102 |
| 289 | 20230728 | 142900 | 3605374550 | 9730 | 9730 | 9730 | 9730 | 1356 |
| 290 | 20230728 | 142800 | 3592180670 | 9730 | 9750 | 9750 | 9730 | 797 |
| 291 | 20230728 | 142700 | 3584425830 | 9720 | 9720 | 9720 | 9720 | 0 |
| 292 | 20230728 | 142600 | 3584425830 | 9720 | 9720 | 9720 | 9720 | 0 |
| 293 | 20230728 | 142500 | 3584425830 | 9720 | 9740 | 9740 | 9720 | 199 |
| 294 | 20230728 | 142400 | 3582489570 | 9720 | 9740 | 9740 | 9720 | 1428 |
| 295 | 20230728 | 142300 | 3568598320 | 9730 | 9730 | 9740 | 9730 | 621 |
| 296 | 20230728 | 142200 | 3562555980 | 9740 | 9740 | 9740 | 9740 | 223 |
| 297 | 20230728 | 142100 | 3560383960 | 9740 | 9740 | 9740 | 9740 | 434 |
| 298 | 20230728 | 142000 | 3556156800 | 9730 | 9730 | 9730 | 9720 | 1019 |
| 299 | 20230728 | 141900 | 3546245630 | 9730 | 9730 | 9730 | 9730 | 42 |
| 300 | 20230728 | 141800 | 3545836970 | 9720 | 9720 | 9720 | 9720 | 1330 |
| 301 | 20230728 | 141700 | 3532909370 | 9720 | 9720 | 9720 | 9720 | 319 |
| 302 | 20230728 | 141600 | 3529808690 | 9720 | 9740 | 9740 | 9720 | 1002 |
| 303 | 20230728 | 141500 | 3520064540 | 9740 | 9740 | 9740 | 9740 | 156 |
| 304 | 20230728 | 141400 | 3518545100 | 9740 | 9740 | 9740 | 9740 | 20 |
| 305 | 20230728 | 141300 | 3518350300 | 9740 | 9730 | 9740 | 9730 | 811 |
| 306 | 20230728 | 141200 | 3510456160 | 9740 | 9750 | 9750 | 9740 | 3294 |
| 307 | 20230728 | 141100 | 3478372010 | 9750 | 9740 | 9750 | 9740 | 444 |
| 308 | 20230728 | 141000 | 3474043820 | 9750 | 9750 | 9750 | 9750 | 103 |
| 309 | 20230728 | 140900 | 3473039570 | 9750 | 9750 | 9750 | 9740 | 211 |
| 310 | 20230728 | 140800 | 3470984320 | 9750 | 9760 | 9760 | 9750 | 461 |
| 311 | 20230728 | 140700 | 3466488070 | 9760 | 9760 | 9760 | 9750 | 117 |
| 312 | 20230728 | 140600 | 3465346300 | 9750 | 9760 | 9760 | 9750 | 106 |
| 313 | 20230728 | 140500 | 3464312020 | 9760 | 9750 | 9760 | 9750 | 38 |
| 314 | 20230728 | 140400 | 3463941150 | 9750 | 9770 | 9770 | 9750 | 199 |
| 315 | 20230728 | 140300 | 3461998700 | 9780 | 9770 | 9780 | 9770 | 242 |
| 316 | 20230728 | 140200 | 3459633940 | 9760 | 9770 | 9770 | 9760 | 199 |
| 317 | 20230728 | 140100 | 3457690200 | 9770 | 9770 | 9770 | 9770 | 610 |
| 318 | 20230728 | 140000 | 3451730500 | 9760 | 9760 | 9760 | 9760 | 141 |
| 319 | 20230728 | 135900 | 3450354340 | 9760 | 9750 | 9760 | 9750 | 1147 |
| 320 | 20230728 | 135800 | 3439171070 | 9760 | 9750 | 9760 | 9750 | 47 |
| 321 | 20230728 | 135700 | 3438712770 | 9750 | 9780 | 9780 | 9750 | 3506 |
| 322 | 20230728 | 135600 | 3404487490 | 9780 | 9780 | 9800 | 9780 | 2513 |
| 323 | 20230728 | 135500 | 3379899710 | 9770 | 9800 | 9800 | 9770 | 2321 |
| 324 | 20230728 | 135400 | 3357208390 | 9790 | 9790 | 9790 | 9790 | 928 |
| 325 | 20230728 | 135300 | 3348123270 | 9800 | 9800 | 9800 | 9800 | 1 |
| 326 | 20230728 | 135200 | 3348113470 | 9800 | 9800 | 9800 | 9800 | 47 |
| 327 | 20230728 | 135100 | 3347652870 | 9800 | 9800 | 9800 | 9800 | 8 |
| 328 | 20230728 | 135000 | 3347574470 | 9800 | 9800 | 9800 | 9800 | 511 |
| 329 | 20230728 | 134900 | 3342566670 | 9800 | 9810 | 9810 | 9800 | 188 |
| 330 | 20230728 | 134800 | 3340723750 | 9810 | 9800 | 9810 | 9800 | 8833 |
| 331 | 20230728 | 134700 | 3254072830 | 9790 | 9790 | 9790 | 9790 | 0 |
| 332 | 20230728 | 134600 | 3254072830 | 9790 | 9790 | 9790 | 9790 | 703 |
| 333 | 20230728 | 134500 | 3247190460 | 9790 | 9790 | 9800 | 9780 | 715 |
| 334 | 20230728 | 134400 | 3240190230 | 9790 | 9790 | 9790 | 9790 | 30 |
| 335 | 20230728 | 134300 | 3239896530 | 9770 | 9770 | 9770 | 9760 | 366 |
| 336 | 20230728 | 134200 | 3236321270 | 9760 | 9760 | 9760 | 9760 | 225 |
| 337 | 20230728 | 134100 | 3234125270 | 9760 | 9770 | 9770 | 9760 | 2068 |
| 338 | 20230728 | 134000 | 3213938290 | 9770 | 9780 | 9780 | 9770 | 139 |
| 339 | 20230728 | 133900 | 3212580140 | 9780 | 9770 | 9780 | 9770 | 912 |
| 340 | 20230728 | 133800 | 3203669740 | 9770 | 9770 | 9780 | 9770 | 1398 |
| 341 | 20230728 | 133700 | 3189998120 | 9770 | 9770 | 9780 | 9770 | 568 |
| 342 | 20230728 | 133600 | 3184447710 | 9770 | 9780 | 9780 | 9770 | 1051 |
| 343 | 20230728 | 133500 | 3174173180 | 9780 | 9780 | 9780 | 9770 | 713 |
| 344 | 20230728 | 133400 | 3167200540 | 9780 | 9780 | 9780 | 9780 | 429 |
| 345 | 20230728 | 133300 | 3163004920 | 9780 | 9780 | 9780 | 9750 | 963 |
| 346 | 20230728 | 133200 | 3153601190 | 9780 | 9770 | 9780 | 9770 | 1099 |
| 347 | 20230728 | 133100 | 3142863930 | 9770 | 9770 | 9770 | 9770 | 1 |
| 348 | 20230728 | 133000 | 3142854160 | 9750 | 9750 | 9750 | 9750 | 620 |
| 349 | 20230728 | 132900 | 3136809160 | 9750 | 9750 | 9750 | 9750 | 1234 |
| 350 | 20230728 | 132800 | 3124777660 | 9740 | 9740 | 9740 | 9740 | 908 |
| 351 | 20230728 | 132700 | 3115933740 | 9740 | 9740 | 9740 | 9740 | 181 |
| 352 | 20230728 | 132600 | 3114170800 | 9740 | 9740 | 9740 | 9740 | 117 |
| 353 | 20230728 | 132500 | 3113031220 | 9740 | 9750 | 9750 | 9740 | 1072 |
| 354 | 20230728 | 132400 | 3102589930 | 9730 | 9750 | 9750 | 9730 | 7700 |
| 355 | 20230728 | 132300 | 3027646620 | 9750 | 9760 | 9760 | 9720 | 3784 |
| 356 | 20230728 | 132200 | 2990763410 | 9770 | 9760 | 9770 | 9760 | 541 |
| 357 | 20230728 | 132100 | 2985478230 | 9750 | 9740 | 9750 | 9740 | 3357 |
| 358 | 20230728 | 132000 | 2952747680 | 9740 | 9750 | 9750 | 9740 | 2468 |
| 359 | 20230728 | 131900 | 2928707980 | 9750 | 9780 | 9780 | 9750 | 962 |
| 360 | 20230728 | 131800 | 2919327030 | 9780 | 9800 | 9800 | 9780 | 533 |
| 361 | 20230728 | 131700 | 2914108080 | 9800 | 9800 | 9800 | 9800 | 1 |
| 362 | 20230728 | 131600 | 2914098280 | 9800 | 9800 | 9800 | 9800 | 54 |
| 363 | 20230728 | 131500 | 2913569080 | 9780 | 9780 | 9780 | 9780 | 2 |
| 364 | 20230728 | 131400 | 2913549520 | 9800 | 9800 | 9800 | 9800 | 500 |
| 365 | 20230728 | 131300 | 2908649520 | 9790 | 9790 | 9790 | 9790 | 788 |
| 366 | 20230728 | 131200 | 2900935000 | 9790 | 9790 | 9790 | 9790 | 12 |
| 367 | 20230728 | 131100 | 2900817520 | 9790 | 9810 | 9810 | 9790 | 2000 |
| 368 | 20230728 | 131000 | 2881237110 | 9860 | 9770 | 9870 | 9770 | 3679 |
| 369 | 20230728 | 130900 | 2845038640 | 9750 | 9750 | 9750 | 9740 | 2521 |
| 370 | 20230728 | 130800 | 2820459880 | 9750 | 9740 | 9750 | 9740 | 1540 |
| 371 | 20230728 | 130700 | 2805451880 | 9750 | 9760 | 9760 | 9750 | 464 |
| 372 | 20230728 | 130600 | 2800926680 | 9750 | 9760 | 9760 | 9750 | 1305 |
| 373 | 20230728 | 130500 | 2788191040 | 9760 | 9770 | 9770 | 9760 | 87 |
| 374 | 20230728 | 130400 | 2787341260 | 9770 | 9790 | 9790 | 9760 | 5181 |
| 375 | 20230728 | 130300 | 2736704950 | 9800 | 9810 | 9810 | 9790 | 1994 |
| 376 | 20230728 | 130200 | 2717174720 | 9810 | 9810 | 9810 | 9800 | 24 |
| 377 | 20230728 | 130100 | 2716939300 | 9810 | 9810 | 9810 | 9800 | 3221 |
| 378 | 20230728 | 130000 | 2685372890 | 9810 | 9810 | 9820 | 9810 | 1263 |
| 379 | 20230728 | 125900 | 2672982850 | 9810 | 9840 | 9840 | 9810 | 3228 |
| 380 | 20230728 | 125800 | 2641279700 | 9840 | 9860 | 9860 | 9840 | 993 |
| 381 | 20230728 | 125700 | 2631504460 | 9870 | 9880 | 9880 | 9870 | 152 |
| 382 | 20230728 | 125600 | 2630003720 | 9880 | 9880 | 9880 | 9880 | 8 |
| 383 | 20230728 | 125500 | 2629924680 | 9880 | 9880 | 9880 | 9880 | 21 |
| 384 | 20230728 | 125400 | 2629717200 | 9880 | 9880 | 9880 | 9880 | 7 |
| 385 | 20230728 | 125300 | 2629648040 | 9880 | 9880 | 9890 | 9880 | 819 |
| 386 | 20230728 | 125200 | 2621550430 | 9880 | 9880 | 9880 | 9880 | 95 |
| 387 | 20230728 | 125100 | 2620611830 | 9880 | 9880 | 9880 | 9880 | 15 |
| 388 | 20230728 | 125000 | 2620463630 | 9880 | 9870 | 9880 | 9870 | 520 |
| 389 | 20230728 | 124900 | 2615326230 | 9870 | 9880 | 9880 | 9870 | 1436 |
| 390 | 20230728 | 124800 | 2601148950 | 9890 | 9900 | 9900 | 9890 | 156 |
| 391 | 20230728 | 124700 | 2599605060 | 9890 | 9890 | 9890 | 9890 | 101 |
| 392 | 20230728 | 124600 | 2598606170 | 9880 | 9880 | 9880 | 9880 | 356 |
| 393 | 20230728 | 124500 | 2595088890 | 9900 | 9900 | 9900 | 9880 | 1474 |
| 394 | 20230728 | 124400 | 2580498370 | 9880 | 9900 | 9900 | 9880 | 147 |
| 395 | 20230728 | 124300 | 2579044590 | 9900 | 9890 | 9900 | 9880 | 1038 |
| 396 | 20230728 | 124200 | 2568783430 | 9890 | 9910 | 9910 | 9890 | 552 |
| 397 | 20230728 | 124100 | 2563320150 | 9910 | 9910 | 9910 | 9910 | 708 |
| 398 | 20230728 | 124000 | 2556303870 | 9900 | 9890 | 9900 | 9890 | 3397 |
| 399 | 20230728 | 123900 | 2522673660 | 9890 | 9890 | 9900 | 9890 | 656 |
| 400 | 20230728 | 123800 | 2516179680 | 9890 | 9900 | 9900 | 9890 | 111 |
| 401 | 20230728 | 123700 | 2515080880 | 9900 | 9900 | 9900 | 9900 | 269 |
| 402 | 20230728 | 123600 | 2512417780 | 9900 | 9900 | 9900 | 9900 | 256 |
| 403 | 20230728 | 123500 | 2509883380 | 9900 | 9910 | 9910 | 9900 | 492 |
| 404 | 20230728 | 123400 | 2505009560 | 9910 | 9910 | 9910 | 9910 | 231 |
| 405 | 20230728 | 123300 | 2502720350 | 9910 | 9910 | 9910 | 9900 | 128 |
| 406 | 20230728 | 123200 | 2501452120 | 9900 | 9900 | 9910 | 9900 | 455 |
| 407 | 20230728 | 123100 | 2496943750 | 9900 | 9900 | 9900 | 9900 | 155 |
| 408 | 20230728 | 123000 | 2495409250 | 9900 | 9880 | 9900 | 9880 | 584 |
| 409 | 20230728 | 122900 | 2489632420 | 9880 | 9890 | 9890 | 9880 | 2844 |
| 410 | 20230728 | 122800 | 2461531260 | 9890 | 9900 | 9910 | 9890 | 333 |
| 411 | 20230728 | 122700 | 2458235290 | 9900 | 9910 | 9910 | 9900 | 529 |
| 412 | 20230728 | 122600 | 2452993160 | 9910 | 9910 | 9920 | 9910 | 384 |
| 413 | 20230728 | 122500 | 2449187520 | 9910 | 9880 | 9910 | 9880 | 9134 |
| 414 | 20230728 | 122400 | 2358818710 | 9860 | 9870 | 9870 | 9860 | 1909 |
| 415 | 20230728 | 122300 | 2339979880 | 9870 | 9870 | 9870 | 9870 | 211 |
| 416 | 20230728 | 122200 | 2337897310 | 9870 | 9860 | 9870 | 9860 | 1855 |
| 417 | 20230728 | 122100 | 2319599380 | 9850 | 9840 | 9850 | 9840 | 1762 |
| 418 | 20230728 | 122000 | 2302245500 | 9840 | 9840 | 9840 | 9840 | 450 |
| 419 | 20230728 | 121900 | 2297817500 | 9840 | 9850 | 9850 | 9840 | 569 |
| 420 | 20230728 | 121800 | 2292212950 | 9840 | 9840 | 9840 | 9840 | 1439 |
| 421 | 20230728 | 121700 | 2278053190 | 9840 | 9840 | 9840 | 9840 | 22 |
| 422 | 20230728 | 121600 | 2277836710 | 9840 | 9840 | 9840 | 9830 | 649 |
| 423 | 20230728 | 121500 | 2271451050 | 9840 | 9840 | 9840 | 9840 | 277 |
| 424 | 20230728 | 121400 | 2268725370 | 9840 | 9830 | 9840 | 9830 | 786 |
| 425 | 20230728 | 121300 | 2260992400 | 9830 | 9830 | 9830 | 9830 | 3 |
| 426 | 20230728 | 121200 | 2260962910 | 9830 | 9830 | 9830 | 9830 | 0 |
| 427 | 20230728 | 121100 | 2260962910 | 9830 | 9830 | 9840 | 9830 | 1207 |
| 428 | 20230728 | 121000 | 2249088100 | 9830 | 9830 | 9830 | 9830 | 708 |
| 429 | 20230728 | 120900 | 2242128460 | 9830 | 9820 | 9830 | 9820 | 25 |
| 430 | 20230728 | 120800 | 2241882860 | 9820 | 9820 | 9820 | 9820 | 36 |
| 431 | 20230728 | 120700 | 2241529340 | 9820 | 9820 | 9820 | 9820 | 5 |
| 432 | 20230728 | 120600 | 2241480240 | 9820 | 9810 | 9820 | 9810 | 10727 |
| 433 | 20230728 | 120500 | 2136234360 | 9800 | 9790 | 9800 | 9790 | 1649 |
| 434 | 20230728 | 120400 | 2120075160 | 9790 | 9790 | 9790 | 9790 | 100 |
| 435 | 20230728 | 120300 | 2119096160 | 9790 | 9790 | 9790 | 9790 | 133 |
| 436 | 20230728 | 120200 | 2117794090 | 9790 | 9780 | 9790 | 9780 | 1160 |
| 437 | 20230728 | 120100 | 2106448790 | 9780 | 9790 | 9790 | 9780 | 191 |
| 438 | 20230728 | 120000 | 2104579610 | 9780 | 9780 | 9790 | 9780 | 138 |
| 439 | 20230728 | 115900 | 2103229600 | 9780 | 9780 | 9780 | 9780 | 125 |
| 440 | 20230728 | 115800 | 2102007100 | 9780 | 9790 | 9790 | 9780 | 338 |
| 441 | 20230728 | 115700 | 2098701430 | 9790 | 9800 | 9800 | 9790 | 103 |
| 442 | 20230728 | 115600 | 2097693040 | 9800 | 9800 | 9800 | 9800 | 406 |
| 443 | 20230728 | 115500 | 2093714240 | 9800 | 9800 | 9800 | 9800 | 200 |
| 444 | 20230728 | 115400 | 2091754240 | 9800 | 9800 | 9800 | 9800 | 5 |
| 445 | 20230728 | 115300 | 2091705240 | 9800 | 9800 | 9800 | 9800 | 10 |
| 446 | 20230728 | 115200 | 2091607240 | 9800 | 9800 | 9800 | 9800 | 153 |
| 447 | 20230728 | 115100 | 2090107840 | 9800 | 9800 | 9800 | 9800 | 111 |
| 448 | 20230728 | 115000 | 2089020040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 449 | 20230728 | 114900 | 2089020040 | 9800 | 9800 | 9800 | 9800 | 212 |
| 450 | 20230728 | 114800 | 2086942440 | 9800 | 9800 | 9800 | 9800 | 226 |
| 451 | 20230728 | 114700 | 2084727640 | 9800 | 9800 | 9800 | 9800 | 304 |
| 452 | 20230728 | 114600 | 2081748440 | 9800 | 9800 | 9800 | 9800 | 33 |
| 453 | 20230728 | 114500 | 2081425040 | 9790 | 9790 | 9790 | 9790 | 15 |
| 454 | 20230728 | 114400 | 2081278190 | 9790 | 9800 | 9800 | 9790 | 251 |
| 455 | 20230728 | 114300 | 2078820600 | 9800 | 9800 | 9800 | 9800 | 0 |
| 456 | 20230728 | 114200 | 2078820600 | 9800 | 9800 | 9800 | 9800 | 316 |
| 457 | 20230728 | 114100 | 2075723800 | 9790 | 9800 | 9800 | 9790 | 136 |
| 458 | 20230728 | 114000 | 2074392060 | 9800 | 9810 | 9810 | 9800 | 379 |
| 459 | 20230728 | 113900 | 2070677740 | 9800 | 9800 | 9800 | 9800 | 0 |
| 460 | 20230728 | 113800 | 2070677740 | 9800 | 9790 | 9800 | 9790 | 2849 |
| 461 | 20230728 | 113700 | 2042767100 | 9780 | 9780 | 9780 | 9780 | 11 |
| 462 | 20230728 | 113600 | 2042659520 | 9780 | 9780 | 9780 | 9780 | 10 |
| 463 | 20230728 | 113500 | 2042561720 | 9780 | 9780 | 9790 | 9780 | 951 |
| 464 | 20230728 | 113400 | 2033255050 | 9780 | 9780 | 9780 | 9780 | 188 |
| 465 | 20230728 | 113300 | 2031416410 | 9770 | 9760 | 9770 | 9760 | 737 |
| 466 | 20230728 | 113200 | 2024221050 | 9750 | 9750 | 9750 | 9750 | 3 |
| 467 | 20230728 | 113100 | 2024191800 | 9750 | 9750 | 9750 | 9750 | 14 |
| 468 | 20230728 | 113000 | 2024055300 | 9750 | 9750 | 9750 | 9750 | 438 |
| 469 | 20230728 | 112900 | 2019784800 | 9760 | 9760 | 9760 | 9760 | 242 |
| 470 | 20230728 | 112800 | 2017422880 | 9760 | 9760 | 9760 | 9760 | 58 |
| 471 | 20230728 | 112700 | 2016856800 | 9760 | 9760 | 9760 | 9760 | 58 |
| 472 | 20230728 | 112600 | 2016290720 | 9760 | 9760 | 9760 | 9760 | 70 |
| 473 | 20230728 | 112500 | 2015607520 | 9760 | 9760 | 9760 | 9760 | 130 |
| 474 | 20230728 | 112400 | 2014338720 | 9760 | 9750 | 9760 | 9750 | 1203 |
| 475 | 20230728 | 112300 | 2002597460 | 9750 | 9750 | 9760 | 9750 | 576 |
| 476 | 20230728 | 112200 | 1996981450 | 9750 | 9750 | 9750 | 9740 | 1089 |
| 477 | 20230728 | 112100 | 1986365590 | 9760 | 9760 | 9760 | 9760 | 65 |
| 478 | 20230728 | 112000 | 1985731190 | 9760 | 9760 | 9760 | 9750 | 47 |
| 479 | 20230728 | 111900 | 1985272590 | 9750 | 9740 | 9750 | 9740 | 2062 |
| 480 | 20230728 | 111800 | 1965184000 | 9740 | 9700 | 9740 | 9700 | 5166 |
| 481 | 20230728 | 111700 | 1914981000 | 9700 | 9700 | 9700 | 9700 | 272 |
| 482 | 20230728 | 111600 | 1912342600 | 9700 | 9700 | 9700 | 9700 | 5 |
| 483 | 20230728 | 111500 | 1912294100 | 9710 | 9720 | 9720 | 9710 | 29 |
| 484 | 20230728 | 111400 | 1912012310 | 9720 | 9720 | 9720 | 9720 | 58 |
| 485 | 20230728 | 111300 | 1911448550 | 9720 | 9700 | 9720 | 9700 | 4140 |
| 486 | 20230728 | 111200 | 1871254900 | 9700 | 9710 | 9710 | 9690 | 733 |
| 487 | 20230728 | 111100 | 1864145640 | 9700 | 9700 | 9700 | 9700 | 115 |
| 488 | 20230728 | 111000 | 1863030140 | 9710 | 9710 | 9710 | 9710 | 50 |
| 489 | 20230728 | 110900 | 1862544640 | 9710 | 9680 | 9710 | 9680 | 141 |
| 490 | 20230728 | 110800 | 1861179730 | 9700 | 9680 | 9700 | 9680 | 255 |
| 491 | 20230728 | 110700 | 1858710330 | 9680 | 9680 | 9680 | 9680 | 1147 |
| 492 | 20230728 | 110600 | 1847607370 | 9680 | 9680 | 9680 | 9670 | 984 |
| 493 | 20230728 | 110500 | 1838091570 | 9670 | 9680 | 9690 | 9670 | 625 |
| 494 | 20230728 | 110400 | 1832043420 | 9680 | 9690 | 9690 | 9680 | 1372 |
| 495 | 20230728 | 110300 | 1818762220 | 9690 | 9710 | 9710 | 9690 | 466 |
| 496 | 20230728 | 110200 | 1814242890 | 9700 | 9700 | 9700 | 9700 | 1868 |
| 497 | 20230728 | 110100 | 1796123290 | 9690 | 9690 | 9690 | 9690 | 0 |
| 498 | 20230728 | 110000 | 1796123290 | 9690 | 9690 | 9690 | 9690 | 5 |
| 499 | 20230728 | 105900 | 1796074840 | 9700 | 9680 | 9700 | 9680 | 32 |
| 500 | 20230728 | 105800 | 1795764640 | 9680 | 9680 | 9690 | 9680 | 256 |
| 501 | 20230728 | 105700 | 1793284360 | 9680 | 9680 | 9680 | 9680 | 76 |
| 502 | 20230728 | 105600 | 1792548680 | 9680 | 9680 | 9680 | 9670 | 1268 |
| 503 | 20230728 | 105500 | 1780284060 | 9680 | 9680 | 9680 | 9670 | 328 |
| 504 | 20230728 | 105400 | 1777110440 | 9680 | 9680 | 9680 | 9680 | 578 |
| 505 | 20230728 | 105300 | 1771515400 | 9700 | 9670 | 9700 | 9660 | 1162 |
| 506 | 20230728 | 105200 | 1760288020 | 9670 | 9700 | 9700 | 9670 | 414 |
| 507 | 20230728 | 105100 | 1756283670 | 9700 | 9690 | 9700 | 9680 | 1500 |
| 508 | 20230728 | 105000 | 1741755040 | 9680 | 9680 | 9680 | 9680 | 0 |
| 509 | 20230728 | 104900 | 1741755040 | 9680 | 9670 | 9680 | 9670 | 310 |
| 510 | 20230728 | 104800 | 1738757050 | 9670 | 9660 | 9680 | 9660 | 648 |
| 511 | 20230728 | 104700 | 1732493210 | 9660 | 9670 | 9670 | 9640 | 406 |
| 512 | 20230728 | 104600 | 1728571340 | 9640 | 9650 | 9680 | 9640 | 2479 |
| 513 | 20230728 | 104500 | 1704671810 | 9640 | 9650 | 9660 | 9640 | 528 |
| 514 | 20230728 | 104400 | 1699574390 | 9660 | 9640 | 9660 | 9630 | 3793 |
| 515 | 20230728 | 104300 | 1663012880 | 9650 | 9690 | 9690 | 9640 | 941 |
| 516 | 20230728 | 104200 | 1653914650 | 9700 | 9700 | 9700 | 9700 | 1100 |
| 517 | 20230728 | 104100 | 1643244650 | 9700 | 9690 | 9700 | 9670 | 1124 |
| 518 | 20230728 | 104000 | 1632372490 | 9670 | 9660 | 9670 | 9660 | 2065 |
| 519 | 20230728 | 103900 | 1612418890 | 9660 | 9660 | 9660 | 9660 | 0 |
| 520 | 20230728 | 103800 | 1612418890 | 9660 | 9660 | 9660 | 9660 | 656 |
| 521 | 20230728 | 103700 | 1606081930 | 9660 | 9660 | 9660 | 9660 | 39 |
| 522 | 20230728 | 103600 | 1605705190 | 9660 | 9700 | 9700 | 9590 | 11034 |
| 523 | 20230728 | 103500 | 1499192530 | 9700 | 9710 | 9710 | 9700 | 1980 |
| 524 | 20230728 | 103400 | 1479986290 | 9710 | 9700 | 9710 | 9700 | 1175 |
| 525 | 20230728 | 103300 | 1468587200 | 9710 | 9700 | 9710 | 9700 | 2111 |
| 526 | 20230728 | 103200 | 1448105460 | 9710 | 9710 | 9710 | 9710 | 1010 |
| 527 | 20230728 | 103100 | 1438298360 | 9710 | 9710 | 9710 | 9710 | 881 |
| 528 | 20230728 | 103000 | 1429743850 | 9720 | 9730 | 9730 | 9700 | 1052 |
| 529 | 20230728 | 102900 | 1419535510 | 9730 | 9700 | 9730 | 9700 | 3 |
| 530 | 20230728 | 102800 | 1419506380 | 9690 | 9700 | 9710 | 9690 | 1017 |
| 531 | 20230728 | 102700 | 1409645060 | 9700 | 9710 | 9720 | 9700 | 1384 |
| 532 | 20230728 | 102600 | 1396218210 | 9710 | 9720 | 9720 | 9700 | 2351 |
| 533 | 20230728 | 102500 | 1373400300 | 9710 | 9710 | 9720 | 9710 | 98 |
| 534 | 20230728 | 102400 | 1372448420 | 9720 | 9740 | 9740 | 9700 | 9036 |
| 535 | 20230728 | 102300 | 1284682170 | 9740 | 9740 | 9740 | 9730 | 14 |
| 536 | 20230728 | 102200 | 1284545840 | 9740 | 9750 | 9760 | 9740 | 2426 |
| 537 | 20230728 | 102100 | 1260902660 | 9760 | 9760 | 9760 | 9760 | 10 |
| 538 | 20230728 | 102000 | 1260805060 | 9750 | 9750 | 9750 | 9750 | 116 |
| 539 | 20230728 | 101900 | 1259674060 | 9750 | 9780 | 9780 | 9750 | 266 |
| 540 | 20230728 | 101800 | 1257076960 | 9750 | 9750 | 9750 | 9740 | 223 |
| 541 | 20230728 | 101700 | 1254903210 | 9740 | 9750 | 9750 | 9740 | 53 |
| 542 | 20230728 | 101600 | 1254386470 | 9750 | 9750 | 9750 | 9750 | 379 |
| 543 | 20230728 | 101500 | 1250691220 | 9740 | 9760 | 9760 | 9740 | 5420 |
| 544 | 20230728 | 101400 | 1197875810 | 9760 | 9760 | 9780 | 9760 | 263 |
| 545 | 20230728 | 101300 | 1195307830 | 9760 | 9760 | 9760 | 9760 | 33 |
| 546 | 20230728 | 101200 | 1194985750 | 9760 | 9750 | 9770 | 9750 | 949 |
| 547 | 20230728 | 101100 | 1185729680 | 9750 | 9760 | 9760 | 9750 | 775 |
| 548 | 20230728 | 101000 | 1178170910 | 9770 | 9770 | 9770 | 9770 | 6 |
| 549 | 20230728 | 100900 | 1178112290 | 9780 | 9770 | 9780 | 9760 | 52 |
| 550 | 20230728 | 100800 | 1177604110 | 9770 | 9790 | 9790 | 9770 | 2672 |
| 551 | 20230728 | 100700 | 1151483330 | 9790 | 9800 | 9800 | 9790 | 290 |
| 552 | 20230728 | 100600 | 1148642830 | 9800 | 9790 | 9800 | 9780 | 1555 |
| 553 | 20230728 | 100500 | 1133424080 | 9790 | 9790 | 9790 | 9790 | 323 |
| 554 | 20230728 | 100400 | 1130261910 | 9790 | 9790 | 9790 | 9790 | 320 |
| 555 | 20230728 | 100300 | 1127129110 | 9800 | 9800 | 9800 | 9790 | 489 |
| 556 | 20230728 | 100200 | 1122339600 | 9800 | 9800 | 9800 | 9800 | 206 |
| 557 | 20230728 | 100100 | 1120320800 | 9800 | 9790 | 9810 | 9790 | 890 |
| 558 | 20230728 | 100000 | 1111600330 | 9780 | 9780 | 9780 | 9780 | 15 |
| 559 | 20230728 | 095900 | 1111453630 | 9780 | 9800 | 9800 | 9780 | 587 |
| 560 | 20230728 | 095800 | 1105708150 | 9800 | 9810 | 9810 | 9800 | 1800 |
| 561 | 20230728 | 095700 | 1088065990 | 9820 | 9820 | 9820 | 9820 | 44 |
| 562 | 20230728 | 095600 | 1087633910 | 9820 | 9790 | 9820 | 9790 | 960 |
| 563 | 20230728 | 095500 | 1078224790 | 9790 | 9770 | 9790 | 9770 | 1134 |
| 564 | 20230728 | 095400 | 1067135300 | 9750 | 9760 | 9760 | 9750 | 477 |
| 565 | 20230728 | 095300 | 1062482840 | 9770 | 9770 | 9770 | 9760 | 1210 |
| 566 | 20230728 | 095200 | 1050669450 | 9770 | 9770 | 9770 | 9770 | 87 |
| 567 | 20230728 | 095100 | 1049819460 | 9790 | 9790 | 9790 | 9780 | 399 |
| 568 | 20230728 | 095000 | 1045914660 | 9810 | 9810 | 9810 | 9800 | 1209 |
| 569 | 20230728 | 094900 | 1034063300 | 9810 | 9840 | 9850 | 9810 | 1772 |
| 570 | 20230728 | 094800 | 1016646730 | 9840 | 9780 | 9840 | 9780 | 2707 |
| 571 | 20230728 | 094700 | 990099150 | 9780 | 9780 | 9780 | 9780 | 208 |
| 572 | 20230728 | 094600 | 988064910 | 9780 | 9800 | 9800 | 9780 | 1262 |
| 573 | 20230728 | 094500 | 975714070 | 9790 | 9780 | 9790 | 9780 | 381 |
| 574 | 20230728 | 094400 | 971984180 | 9780 | 9750 | 9780 | 9750 | 1939 |
| 575 | 20230728 | 094300 | 953040640 | 9760 | 9760 | 9760 | 9760 | 190 |
| 576 | 20230728 | 094200 | 951186240 | 9750 | 9780 | 9780 | 9750 | 2101 |
| 577 | 20230728 | 094100 | 930696000 | 9760 | 9760 | 9760 | 9760 | 80 |
| 578 | 20230728 | 094000 | 929915200 | 9760 | 9770 | 9770 | 9760 | 2670 |
| 579 | 20230728 | 093900 | 903855380 | 9770 | 9780 | 9780 | 9770 | 100 |
| 580 | 20230728 | 093800 | 902878330 | 9770 | 9760 | 9800 | 9760 | 601 |
| 581 | 20230728 | 093700 | 897004450 | 9760 | 9790 | 9790 | 9760 | 1633 |
| 582 | 20230728 | 093600 | 881055980 | 9790 | 9760 | 9790 | 9760 | 710 |
| 583 | 20230728 | 093500 | 874111990 | 9770 | 9780 | 9780 | 9770 | 1687 |
| 584 | 20230728 | 093400 | 857627350 | 9780 | 9790 | 9790 | 9780 | 160 |
| 585 | 20230728 | 093300 | 856062040 | 9800 | 9810 | 9810 | 9790 | 210 |
| 586 | 20230728 | 093200 | 854005790 | 9810 | 9810 | 9810 | 9790 | 1098 |
| 587 | 20230728 | 093100 | 843244100 | 9830 | 9810 | 9830 | 9810 | 723 |
| 588 | 20230728 | 093000 | 836150030 | 9810 | 9820 | 9820 | 9810 | 290 |
| 589 | 20230728 | 092900 | 833303080 | 9830 | 9840 | 9840 | 9830 | 581 |
| 590 | 20230728 | 092800 | 827586240 | 9840 | 9810 | 9840 | 9810 | 82 |
| 591 | 20230728 | 092700 | 826781520 | 9810 | 9800 | 9810 | 9770 | 1297 |
| 592 | 20230728 | 092600 | 814066210 | 9810 | 9860 | 9860 | 9800 | 2693 |
| 593 | 20230728 | 092500 | 787632140 | 9860 | 9870 | 9870 | 9850 | 1526 |
| 594 | 20230728 | 092400 | 772576410 | 9870 | 9850 | 9870 | 9840 | 2351 |
| 595 | 20230728 | 092300 | 749421020 | 9850 | 9850 | 9850 | 9850 | 60 |
| 596 | 20230728 | 092200 | 748830020 | 9820 | 9800 | 9840 | 9800 | 2658 |
| 597 | 20230728 | 092100 | 722740910 | 9800 | 9770 | 9800 | 9760 | 2444 |
| 598 | 20230728 | 092000 | 698863690 | 9770 | 9750 | 9780 | 9750 | 1169 |
| 599 | 20230728 | 091900 | 687446000 | 9750 | 9770 | 9770 | 9750 | 1093 |
| 600 | 20230728 | 091800 | 676771330 | 9770 | 9770 | 9780 | 9770 | 827 |
| 601 | 20230728 | 091700 | 668687750 | 9780 | 9800 | 9800 | 9780 | 221 |
| 602 | 20230728 | 091600 | 666524380 | 9800 | 9810 | 9820 | 9800 | 3589 |
| 603 | 20230728 | 091500 | 631345020 | 9800 | 9820 | 9830 | 9800 | 377 |
| 604 | 20230728 | 091400 | 627644710 | 9820 | 9840 | 9850 | 9810 | 1645 |
| 605 | 20230728 | 091300 | 611475160 | 9840 | 9830 | 9840 | 9830 | 919 |
| 606 | 20230728 | 091200 | 602438450 | 9830 | 9800 | 9840 | 9800 | 10450 |
| 607 | 20230728 | 091100 | 499813670 | 9800 | 9810 | 9830 | 9780 | 4565 |
| 608 | 20230728 | 091000 | 455058400 | 9830 | 9810 | 9830 | 9810 | 2625 |
| 609 | 20230728 | 090900 | 429280640 | 9800 | 9840 | 9840 | 9800 | 2471 |
| 610 | 20230728 | 090800 | 405031280 | 9850 | 9870 | 9890 | 9850 | 3594 |
| 611 | 20230728 | 090700 | 369537770 | 9880 | 9770 | 9880 | 9770 | 4330 |
| 612 | 20230728 | 090600 | 326903230 | 9790 | 9740 | 9790 | 9740 | 2603 |
| 613 | 20230728 | 090500 | 301525790 | 9740 | 9740 | 9750 | 9740 | 1650 |
| 614 | 20230728 | 090400 | 285446900 | 9740 | 9770 | 9780 | 9740 | 4011 |
| 615 | 20230728 | 090300 | 246350110 | 9790 | 9820 | 9820 | 9780 | 3489 |
| 616 | 20230728 | 090200 | 212156370 | 9820 | 9870 | 9900 | 9820 | 7274 |
| 617 | 20230728 | 090100 | 140393670 | 9870 | 9830 | 9890 | 9830 | 3621 |
| 618 | 20230728 | 090000 | 104648590 | 9830 | 9770 | 9850 | 9760 | 10424 |