30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 190200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 3 | 20230728 | 190100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20230728 | 190000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20230728 | 185900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20230728 | 185800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20230728 | 185700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20230728 | 185600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20230728 | 185500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20230728 | 185400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20230728 | 185300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20230728 | 185200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20230728 | 185100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20230728 | 185000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20230728 | 184900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20230728 | 184800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20230728 | 184700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20230728 | 184600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20230728 | 184500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20230728 | 184400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20230728 | 184300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20230728 | 184200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20230728 | 184100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20230728 | 184000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20230728 | 183900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20230728 | 183800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20230728 | 183700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20230728 | 183600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20230728 | 183500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20230728 | 183400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20230728 | 183300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20230728 | 183200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 33 | 20230728 | 183100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20230728 | 183000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20230728 | 182900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20230728 | 182800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20230728 | 182700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20230728 | 182600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20230728 | 182500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20230728 | 182400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20230728 | 182300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20230728 | 182200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20230728 | 182100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20230728 | 182000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20230728 | 181900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20230728 | 181800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20230728 | 181700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20230728 | 181600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20230728 | 181500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20230728 | 181400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20230728 | 181300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20230728 | 181200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20230728 | 181100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20230728 | 181000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20230728 | 180900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20230728 | 180800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20230728 | 180700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20230728 | 180600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20230728 | 180500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20230728 | 180400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20230728 | 180300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20230728 | 180200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 63 | 20230728 | 180100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20230728 | 180000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20230728 | 175900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20230728 | 175800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20230728 | 175700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20230728 | 175600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20230728 | 175500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20230728 | 175400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20230728 | 175300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20230728 | 175200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20230728 | 175100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20230728 | 175000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20230728 | 174900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20230728 | 174800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20230728 | 174700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20230728 | 174600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20230728 | 174500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20230728 | 174400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20230728 | 174300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20230728 | 174200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20230728 | 174100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20230728 | 174000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20230728 | 173900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20230728 | 173800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20230728 | 173700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20230728 | 173600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20230728 | 173500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20230728 | 173400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20230728 | 173300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20230728 | 173200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 93 | 20230728 | 173100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20230728 | 173000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20230728 | 172900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20230728 | 172800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20230728 | 172700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20230728 | 172600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20230728 | 172500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20230728 | 172400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20230728 | 172300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20230728 | 172200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20230728 | 172100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20230728 | 172000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20230728 | 171900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20230728 | 171800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20230728 | 171700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20230728 | 171600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20230728 | 171500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20230728 | 171400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20230728 | 171300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20230728 | 171200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20230728 | 171100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20230728 | 171000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20230728 | 170900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20230728 | 170800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20230728 | 170700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20230728 | 170600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20230728 | 170500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20230728 | 170400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20230728 | 170300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20230728 | 170200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 123 | 20230728 | 170100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20230728 | 170000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20230728 | 165900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20230728 | 165800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20230728 | 165700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20230728 | 165600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20230728 | 165500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20230728 | 165400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20230728 | 165300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20230728 | 165200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20230728 | 165100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20230728 | 165000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20230728 | 164900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20230728 | 164800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20230728 | 164700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20230728 | 164600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20230728 | 164500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20230728 | 164400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20230728 | 164300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20230728 | 164200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20230728 | 164100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20230728 | 164000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20230728 | 163900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20230728 | 163800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20230728 | 163700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20230728 | 163600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20230728 | 163500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20230728 | 163400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20230728 | 163300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20230728 | 163200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 153 | 20230728 | 163100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20230728 | 163000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20230728 | 162900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20230728 | 162800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20230728 | 162700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20230728 | 162600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20230728 | 162500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20230728 | 162400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20230728 | 162300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20230728 | 162200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20230728 | 162100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20230728 | 162000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20230728 | 161900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20230728 | 161800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20230728 | 161700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20230728 | 161600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20230728 | 161500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20230728 | 161400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20230728 | 161300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20230728 | 161200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20230728 | 161100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20230728 | 161000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20230728 | 160900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20230728 | 160800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20230728 | 160700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20230728 | 160600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20230728 | 160500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20230728 | 160400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20230728 | 160300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20230728 | 160200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 183 | 20230728 | 160100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20230728 | 160000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20230728 | 155900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20230728 | 155800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20230728 | 155700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20230728 | 155600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20230728 | 155500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20230728 | 155400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20230728 | 155300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20230728 | 155200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20230728 | 155100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20230728 | 155000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20230728 | 154900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20230728 | 154800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20230728 | 154700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20230728 | 154600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20230728 | 154500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20230728 | 154400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20230728 | 154300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20230728 | 154200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20230728 | 154100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20230728 | 154000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20230728 | 153900 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20230728 | 153800 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20230728 | 153700 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20230728 | 153600 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20230728 | 153500 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20230728 | 153400 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20230728 | 153300 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20230728 | 153200 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 213 | 20230728 | 153100 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20230728 | 153000 | 3097941060 | 6730 | 6730 | 6730 | 6730 | 4289 |
| 215 | 20230728 | 152900 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20230728 | 152800 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20230728 | 152700 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20230728 | 152600 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20230728 | 152500 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20230728 | 152400 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20230728 | 152300 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20230728 | 152200 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20230728 | 152100 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20230728 | 152000 | 3069076090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20230728 | 151900 | 3069076090 | 6750 | 6750 | 6790 | 6740 | 4668 |
| 226 | 20230728 | 151800 | 3037493460 | 6750 | 6740 | 6750 | 6740 | 574 |
| 227 | 20230728 | 151700 | 3033619690 | 6750 | 6740 | 6760 | 6740 | 308 |
| 228 | 20230728 | 151600 | 3031543730 | 6760 | 6740 | 6760 | 6730 | 574 |
| 229 | 20230728 | 151500 | 3027675660 | 6740 | 6730 | 6740 | 6730 | 523 |
| 230 | 20230728 | 151400 | 3024155610 | 6740 | 6750 | 6750 | 6730 | 1035 |
| 231 | 20230728 | 151300 | 3017183970 | 6750 | 6750 | 6750 | 6750 | 46 |
| 232 | 20230728 | 151200 | 3016873470 | 6750 | 6750 | 6760 | 6750 | 207 |
| 233 | 20230728 | 151100 | 3015476210 | 6750 | 6760 | 6770 | 6750 | 1055 |
| 234 | 20230728 | 151000 | 3008349150 | 6770 | 6770 | 6770 | 6760 | 287 |
| 235 | 20230728 | 150900 | 3006406890 | 6770 | 6770 | 6770 | 6760 | 847 |
| 236 | 20230728 | 150800 | 3000676160 | 6760 | 6770 | 6780 | 6760 | 1706 |
| 237 | 20230728 | 150700 | 2989129530 | 6780 | 6780 | 6780 | 6770 | 2415 |
| 238 | 20230728 | 150600 | 2972779910 | 6770 | 6780 | 6780 | 6770 | 396 |
| 239 | 20230728 | 150500 | 2970097570 | 6780 | 6760 | 6800 | 6760 | 4374 |
| 240 | 20230728 | 150400 | 2940480030 | 6770 | 6770 | 6770 | 6760 | 1067 |
| 241 | 20230728 | 150300 | 2933259520 | 6780 | 6780 | 6780 | 6770 | 2102 |
| 242 | 20230728 | 150200 | 2919019680 | 6780 | 6750 | 6780 | 6750 | 2236 |
| 243 | 20230728 | 150100 | 2903908730 | 6740 | 6750 | 6750 | 6740 | 413 |
| 244 | 20230728 | 150000 | 2901125090 | 6740 | 6730 | 6750 | 6730 | 1851 |
| 245 | 20230728 | 145900 | 2888655410 | 6730 | 6730 | 6730 | 6720 | 1501 |
| 246 | 20230728 | 145800 | 2878566700 | 6730 | 6730 | 6730 | 6730 | 1 |
| 247 | 20230728 | 145700 | 2878559970 | 6720 | 6730 | 6730 | 6720 | 972 |
| 248 | 20230728 | 145600 | 2872025640 | 6730 | 6750 | 6750 | 6720 | 1116 |
| 249 | 20230728 | 145500 | 2864516290 | 6750 | 6730 | 6750 | 6730 | 1843 |
| 250 | 20230728 | 145400 | 2852103820 | 6720 | 6720 | 6720 | 6710 | 1990 |
| 251 | 20230728 | 145300 | 2838734440 | 6720 | 6710 | 6720 | 6700 | 732 |
| 252 | 20230728 | 145200 | 2833822200 | 6710 | 6720 | 6730 | 6700 | 8504 |
| 253 | 20230728 | 145100 | 2776807830 | 6720 | 6720 | 6730 | 6720 | 1987 |
| 254 | 20230728 | 145000 | 2763448680 | 6720 | 6720 | 6720 | 6720 | 290 |
| 255 | 20230728 | 144900 | 2761499880 | 6720 | 6720 | 6720 | 6710 | 132 |
| 256 | 20230728 | 144800 | 2760613120 | 6710 | 6730 | 6730 | 6710 | 2630 |
| 257 | 20230728 | 144700 | 2742946140 | 6730 | 6730 | 6730 | 6700 | 18571 |
| 258 | 20230728 | 144600 | 2618277260 | 6740 | 6750 | 6750 | 6730 | 850 |
| 259 | 20230728 | 144500 | 2612551150 | 6740 | 6740 | 6740 | 6740 | 0 |
| 260 | 20230728 | 144400 | 2612551150 | 6740 | 6740 | 6750 | 6740 | 1993 |
| 261 | 20230728 | 144300 | 2599118310 | 6750 | 6740 | 6750 | 6740 | 701 |
| 262 | 20230728 | 144200 | 2594387770 | 6750 | 6750 | 6750 | 6750 | 3 |
| 263 | 20230728 | 144100 | 2594367520 | 6750 | 6740 | 6750 | 6740 | 1768 |
| 264 | 20230728 | 144000 | 2582438270 | 6740 | 6740 | 6740 | 6740 | 788 |
| 265 | 20230728 | 143900 | 2577127150 | 6740 | 6740 | 6740 | 6730 | 2583 |
| 266 | 20230728 | 143800 | 2559720360 | 6740 | 6740 | 6740 | 6740 | 500 |
| 267 | 20230728 | 143700 | 2556350360 | 6740 | 6750 | 6750 | 6740 | 2844 |
| 268 | 20230728 | 143600 | 2537168500 | 6760 | 6760 | 6760 | 6750 | 368 |
| 269 | 20230728 | 143500 | 2534683900 | 6760 | 6760 | 6760 | 6750 | 254 |
| 270 | 20230728 | 143400 | 2532969380 | 6760 | 6750 | 6760 | 6750 | 389 |
| 271 | 20230728 | 143300 | 2530343620 | 6760 | 6760 | 6760 | 6750 | 1170 |
| 272 | 20230728 | 143200 | 2522434610 | 6760 | 6760 | 6760 | 6750 | 174 |
| 273 | 20230728 | 143100 | 2521259580 | 6760 | 6750 | 6760 | 6750 | 629 |
| 274 | 20230728 | 143000 | 2517012330 | 6750 | 6760 | 6760 | 6750 | 123 |
| 275 | 20230728 | 142900 | 2516182070 | 6760 | 6750 | 6760 | 6750 | 440 |
| 276 | 20230728 | 142800 | 2513211060 | 6750 | 6750 | 6750 | 6750 | 0 |
| 277 | 20230728 | 142700 | 2513211060 | 6750 | 6750 | 6750 | 6750 | 0 |
| 278 | 20230728 | 142600 | 2513211060 | 6750 | 6750 | 6750 | 6750 | 355 |
| 279 | 20230728 | 142500 | 2510814810 | 6750 | 6750 | 6750 | 6750 | 666 |
| 280 | 20230728 | 142400 | 2506319310 | 6750 | 6750 | 6760 | 6750 | 645 |
| 281 | 20230728 | 142300 | 2501965460 | 6750 | 6760 | 6760 | 6750 | 26 |
| 282 | 20230728 | 142200 | 2501789940 | 6760 | 6750 | 6760 | 6750 | 370 |
| 283 | 20230728 | 142100 | 2499291440 | 6760 | 6760 | 6760 | 6760 | 721 |
| 284 | 20230728 | 142000 | 2494417480 | 6770 | 6770 | 6770 | 6770 | 1 |
| 285 | 20230728 | 141900 | 2494410710 | 6760 | 6760 | 6760 | 6760 | 1161 |
| 286 | 20230728 | 141800 | 2486562350 | 6770 | 6750 | 6770 | 6750 | 1147 |
| 287 | 20230728 | 141700 | 2478809700 | 6760 | 6750 | 6760 | 6750 | 134 |
| 288 | 20230728 | 141600 | 2477903900 | 6760 | 6750 | 6760 | 6750 | 2076 |
| 289 | 20230728 | 141500 | 2463872830 | 6750 | 6750 | 6750 | 6750 | 1210 |
| 290 | 20230728 | 141400 | 2455705330 | 6750 | 6770 | 6770 | 6750 | 289 |
| 291 | 20230728 | 141300 | 2453752900 | 6770 | 6770 | 6770 | 6770 | 50 |
| 292 | 20230728 | 141200 | 2453414400 | 6760 | 6760 | 6760 | 6760 | 350 |
| 293 | 20230728 | 141100 | 2451048400 | 6750 | 6760 | 6760 | 6750 | 650 |
| 294 | 20230728 | 141000 | 2446658400 | 6750 | 6760 | 6760 | 6750 | 222 |
| 295 | 20230728 | 140900 | 2445159890 | 6760 | 6760 | 6770 | 6760 | 501 |
| 296 | 20230728 | 140800 | 2441771620 | 6760 | 6760 | 6760 | 6760 | 525 |
| 297 | 20230728 | 140700 | 2438222620 | 6760 | 6760 | 6760 | 6750 | 1020 |
| 298 | 20230728 | 140600 | 2431331700 | 6750 | 6770 | 6770 | 6740 | 15093 |
| 299 | 20230728 | 140500 | 2329389570 | 6770 | 6770 | 6770 | 6770 | 346 |
| 300 | 20230728 | 140400 | 2327047150 | 6770 | 6770 | 6780 | 6770 | 602 |
| 301 | 20230728 | 140300 | 2322970130 | 6770 | 6770 | 6770 | 6770 | 121 |
| 302 | 20230728 | 140200 | 2322150960 | 6780 | 6770 | 6780 | 6770 | 145 |
| 303 | 20230728 | 140100 | 2321169090 | 6780 | 6790 | 6790 | 6780 | 509 |
| 304 | 20230728 | 140000 | 2317715940 | 6780 | 6800 | 6800 | 6780 | 1578 |
| 305 | 20230728 | 135900 | 2307008410 | 6790 | 6790 | 6790 | 6790 | 502 |
| 306 | 20230728 | 135800 | 2303599830 | 6790 | 6790 | 6790 | 6790 | 363 |
| 307 | 20230728 | 135700 | 2301135060 | 6800 | 6780 | 6810 | 6780 | 6391 |
| 308 | 20230728 | 135600 | 2257715230 | 6770 | 6780 | 6780 | 6770 | 621 |
| 309 | 20230728 | 135500 | 2253509840 | 6770 | 6780 | 6780 | 6770 | 502 |
| 310 | 20230728 | 135400 | 2250111280 | 6780 | 6770 | 6780 | 6770 | 50 |
| 311 | 20230728 | 135300 | 2249772380 | 6770 | 6770 | 6770 | 6770 | 372 |
| 312 | 20230728 | 135200 | 2247253940 | 6780 | 6780 | 6780 | 6780 | 1 |
| 313 | 20230728 | 135100 | 2247247160 | 6780 | 6770 | 6780 | 6770 | 328 |
| 314 | 20230728 | 135000 | 2245026500 | 6780 | 6790 | 6790 | 6780 | 2 |
| 315 | 20230728 | 134900 | 2245012930 | 6780 | 6780 | 6780 | 6780 | 529 |
| 316 | 20230728 | 134800 | 2241426310 | 6780 | 6790 | 6790 | 6780 | 618 |
| 317 | 20230728 | 134700 | 2237236250 | 6780 | 6790 | 6790 | 6780 | 3471 |
| 318 | 20230728 | 134600 | 2213701360 | 6790 | 6790 | 6790 | 6780 | 1421 |
| 319 | 20230728 | 134500 | 2204059600 | 6790 | 6790 | 6790 | 6790 | 14 |
| 320 | 20230728 | 134400 | 2203964540 | 6790 | 6790 | 6790 | 6790 | 153 |
| 321 | 20230728 | 134300 | 2202925670 | 6780 | 6790 | 6790 | 6780 | 257 |
| 322 | 20230728 | 134200 | 2201183200 | 6790 | 6790 | 6790 | 6790 | 234 |
| 323 | 20230728 | 134100 | 2199594340 | 6790 | 6790 | 6790 | 6790 | 30 |
| 324 | 20230728 | 134000 | 2199390640 | 6800 | 6790 | 6800 | 6790 | 2241 |
| 325 | 20230728 | 133900 | 2184154950 | 6790 | 6790 | 6790 | 6780 | 327 |
| 326 | 20230728 | 133800 | 2181934920 | 6790 | 6790 | 6790 | 6790 | 1242 |
| 327 | 20230728 | 133700 | 2173501740 | 6800 | 6790 | 6800 | 6790 | 490 |
| 328 | 20230728 | 133600 | 2170173350 | 6790 | 6800 | 6800 | 6790 | 1794 |
| 329 | 20230728 | 133500 | 2157977380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 330 | 20230728 | 133400 | 2157977380 | 6790 | 6790 | 6790 | 6780 | 508 |
| 331 | 20230728 | 133300 | 2154528560 | 6780 | 6780 | 6780 | 6780 | 248 |
| 332 | 20230728 | 133200 | 2152847120 | 6790 | 6790 | 6790 | 6790 | 211 |
| 333 | 20230728 | 133100 | 2151414430 | 6790 | 6790 | 6790 | 6790 | 187 |
| 334 | 20230728 | 133000 | 2150144700 | 6790 | 6790 | 6790 | 6780 | 302 |
| 335 | 20230728 | 132900 | 2148094220 | 6780 | 6770 | 6780 | 6770 | 905 |
| 336 | 20230728 | 132800 | 2141965790 | 6770 | 6780 | 6780 | 6760 | 7070 |
| 337 | 20230728 | 132700 | 2094099420 | 6790 | 6790 | 6790 | 6780 | 175 |
| 338 | 20230728 | 132600 | 2092912390 | 6780 | 6780 | 6780 | 6780 | 419 |
| 339 | 20230728 | 132500 | 2090071570 | 6790 | 6790 | 6790 | 6780 | 47 |
| 340 | 20230728 | 132400 | 2089752510 | 6790 | 6800 | 6800 | 6790 | 332 |
| 341 | 20230728 | 132300 | 2087497900 | 6810 | 6810 | 6810 | 6810 | 393 |
| 342 | 20230728 | 132200 | 2084821570 | 6820 | 6800 | 6820 | 6800 | 1101 |
| 343 | 20230728 | 132100 | 2077326570 | 6800 | 6790 | 6800 | 6790 | 801 |
| 344 | 20230728 | 132000 | 2071887680 | 6790 | 6790 | 6790 | 6790 | 2639 |
| 345 | 20230728 | 131900 | 2053968870 | 6790 | 6780 | 6790 | 6780 | 160 |
| 346 | 20230728 | 131800 | 2052883810 | 6780 | 6790 | 6790 | 6780 | 524 |
| 347 | 20230728 | 131700 | 2049331040 | 6780 | 6790 | 6790 | 6780 | 525 |
| 348 | 20230728 | 131600 | 2045769500 | 6790 | 6780 | 6790 | 6780 | 854 |
| 349 | 20230728 | 131500 | 2039979360 | 6780 | 6780 | 6780 | 6780 | 557 |
| 350 | 20230728 | 131400 | 2036202900 | 6780 | 6790 | 6800 | 6780 | 3044 |
| 351 | 20230728 | 131300 | 2015538640 | 6790 | 6790 | 6800 | 6790 | 815 |
| 352 | 20230728 | 131200 | 2010002790 | 6790 | 6800 | 6800 | 6790 | 162 |
| 353 | 20230728 | 131100 | 2008902410 | 6800 | 6790 | 6800 | 6790 | 669 |
| 354 | 20230728 | 131000 | 2004358390 | 6800 | 6800 | 6800 | 6800 | 66 |
| 355 | 20230728 | 130900 | 2003909590 | 6800 | 6800 | 6800 | 6800 | 77 |
| 356 | 20230728 | 130800 | 2003385990 | 6790 | 6790 | 6790 | 6790 | 332 |
| 357 | 20230728 | 130700 | 2001131710 | 6790 | 6790 | 6790 | 6790 | 10 |
| 358 | 20230728 | 130600 | 2001063810 | 6790 | 6800 | 6800 | 6790 | 293 |
| 359 | 20230728 | 130500 | 1999074260 | 6790 | 6800 | 6800 | 6790 | 75 |
| 360 | 20230728 | 130400 | 1998564380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 361 | 20230728 | 130300 | 1998564380 | 6800 | 6790 | 6800 | 6790 | 275 |
| 362 | 20230728 | 130200 | 1996697030 | 6800 | 6810 | 6810 | 6790 | 3772 |
| 363 | 20230728 | 130100 | 1971048700 | 6810 | 6810 | 6810 | 6810 | 659 |
| 364 | 20230728 | 130000 | 1966560910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 365 | 20230728 | 125900 | 1966560910 | 6820 | 6820 | 6820 | 6820 | 170 |
| 366 | 20230728 | 125800 | 1965401510 | 6830 | 6810 | 6830 | 6810 | 500 |
| 367 | 20230728 | 125700 | 1961994080 | 6810 | 6800 | 6810 | 6800 | 1543 |
| 368 | 20230728 | 125600 | 1951497150 | 6800 | 6800 | 6800 | 6800 | 1907 |
| 369 | 20230728 | 125500 | 1938529550 | 6800 | 6800 | 6800 | 6800 | 0 |
| 370 | 20230728 | 125400 | 1938529550 | 6800 | 6800 | 6800 | 6800 | 471 |
| 371 | 20230728 | 125300 | 1935326750 | 6800 | 6810 | 6810 | 6800 | 275 |
| 372 | 20230728 | 125200 | 1933456720 | 6800 | 6810 | 6810 | 6800 | 540 |
| 373 | 20230728 | 125100 | 1929782300 | 6810 | 6800 | 6810 | 6800 | 387 |
| 374 | 20230728 | 125000 | 1927150690 | 6810 | 6810 | 6810 | 6810 | 706 |
| 375 | 20230728 | 124900 | 1922342830 | 6810 | 6810 | 6810 | 6810 | 6 |
| 376 | 20230728 | 124800 | 1922301970 | 6810 | 6810 | 6810 | 6800 | 3765 |
| 377 | 20230728 | 124700 | 1896688740 | 6810 | 6810 | 6810 | 6810 | 55 |
| 378 | 20230728 | 124600 | 1896314190 | 6810 | 6810 | 6810 | 6810 | 1928 |
| 379 | 20230728 | 124500 | 1883184510 | 6810 | 6810 | 6810 | 6810 | 1 |
| 380 | 20230728 | 124400 | 1883177700 | 6820 | 6820 | 6820 | 6820 | 218 |
| 381 | 20230728 | 124300 | 1881690940 | 6820 | 6820 | 6820 | 6820 | 1376 |
| 382 | 20230728 | 124200 | 1872306620 | 6840 | 6830 | 6840 | 6830 | 237 |
| 383 | 20230728 | 124100 | 1870685740 | 6830 | 6830 | 6840 | 6830 | 802 |
| 384 | 20230728 | 124000 | 1865206360 | 6830 | 6830 | 6830 | 6830 | 367 |
| 385 | 20230728 | 123900 | 1862699750 | 6850 | 6840 | 6850 | 6830 | 1320 |
| 386 | 20230728 | 123800 | 1853674610 | 6830 | 6840 | 6840 | 6830 | 1378 |
| 387 | 20230728 | 123700 | 1844260710 | 6840 | 6840 | 6840 | 6840 | 91 |
| 388 | 20230728 | 123600 | 1843638270 | 6840 | 6840 | 6840 | 6830 | 623 |
| 389 | 20230728 | 123500 | 1839376960 | 6830 | 6840 | 6840 | 6820 | 2983 |
| 390 | 20230728 | 123400 | 1818979310 | 6840 | 6840 | 6840 | 6840 | 30 |
| 391 | 20230728 | 123300 | 1818774110 | 6840 | 6840 | 6850 | 6840 | 582 |
| 392 | 20230728 | 123200 | 1814793210 | 6840 | 6840 | 6840 | 6840 | 581 |
| 393 | 20230728 | 123100 | 1810819170 | 6840 | 6830 | 6840 | 6830 | 132 |
| 394 | 20230728 | 123000 | 1809917110 | 6830 | 6830 | 6840 | 6830 | 642 |
| 395 | 20230728 | 122900 | 1805532240 | 6830 | 6820 | 6830 | 6820 | 328 |
| 396 | 20230728 | 122800 | 1803292190 | 6820 | 6810 | 6820 | 6810 | 1089 |
| 397 | 20230728 | 122700 | 1795865440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 398 | 20230728 | 122600 | 1795865440 | 6810 | 6830 | 6830 | 6810 | 219 |
| 399 | 20230728 | 122500 | 1794372630 | 6820 | 6830 | 6830 | 6820 | 482 |
| 400 | 20230728 | 122400 | 1791084460 | 6830 | 6830 | 6830 | 6830 | 30 |
| 401 | 20230728 | 122300 | 1790879560 | 6830 | 6830 | 6840 | 6830 | 458 |
| 402 | 20230728 | 122200 | 1787751390 | 6830 | 6830 | 6830 | 6820 | 4146 |
| 403 | 20230728 | 122100 | 1759443930 | 6830 | 6820 | 6840 | 6800 | 3065 |
| 404 | 20230728 | 122000 | 1738495420 | 6820 | 6800 | 6820 | 6800 | 2371 |
| 405 | 20230728 | 121900 | 1722342420 | 6800 | 6810 | 6830 | 6800 | 1172 |
| 406 | 20230728 | 121800 | 1714345210 | 6810 | 6810 | 6810 | 6810 | 330 |
| 407 | 20230728 | 121700 | 1712097910 | 6820 | 6820 | 6820 | 6820 | 622 |
| 408 | 20230728 | 121600 | 1707855870 | 6820 | 6820 | 6820 | 6820 | 1091 |
| 409 | 20230728 | 121500 | 1700415250 | 6830 | 6830 | 6830 | 6830 | 0 |
| 410 | 20230728 | 121400 | 1700415250 | 6830 | 6830 | 6830 | 6830 | 2 |
| 411 | 20230728 | 121300 | 1700401590 | 6830 | 6810 | 6830 | 6800 | 548 |
| 412 | 20230728 | 121200 | 1696672840 | 6810 | 6810 | 6810 | 6810 | 0 |
| 413 | 20230728 | 121100 | 1696672840 | 6810 | 6800 | 6810 | 6800 | 951 |
| 414 | 20230728 | 121000 | 1690206030 | 6810 | 6820 | 6820 | 6810 | 390 |
| 415 | 20230728 | 120900 | 1687548910 | 6820 | 6820 | 6820 | 6820 | 1183 |
| 416 | 20230728 | 120800 | 1679480850 | 6810 | 6810 | 6810 | 6810 | 386 |
| 417 | 20230728 | 120700 | 1676852190 | 6810 | 6810 | 6810 | 6810 | 350 |
| 418 | 20230728 | 120600 | 1674468690 | 6810 | 6810 | 6820 | 6810 | 323 |
| 419 | 20230728 | 120500 | 1672269030 | 6820 | 6810 | 6820 | 6810 | 2427 |
| 420 | 20230728 | 120400 | 1655716940 | 6810 | 6800 | 6810 | 6800 | 859 |
| 421 | 20230728 | 120300 | 1649870200 | 6800 | 6790 | 6800 | 6790 | 329 |
| 422 | 20230728 | 120200 | 1647636260 | 6800 | 6790 | 6800 | 6790 | 574 |
| 423 | 20230728 | 120100 | 1643738070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 424 | 20230728 | 120000 | 1643738070 | 6790 | 6790 | 6790 | 6790 | 271 |
| 425 | 20230728 | 115900 | 1641897980 | 6790 | 6790 | 6790 | 6790 | 0 |
| 426 | 20230728 | 115800 | 1641897980 | 6790 | 6790 | 6790 | 6790 | 370 |
| 427 | 20230728 | 115700 | 1639385680 | 6790 | 6790 | 6790 | 6790 | 20 |
| 428 | 20230728 | 115600 | 1639249880 | 6790 | 6790 | 6790 | 6790 | 0 |
| 429 | 20230728 | 115500 | 1639249880 | 6790 | 6790 | 6790 | 6790 | 265 |
| 430 | 20230728 | 115400 | 1637450530 | 6800 | 6800 | 6800 | 6800 | 810 |
| 431 | 20230728 | 115300 | 1631942530 | 6800 | 6800 | 6800 | 6800 | 556 |
| 432 | 20230728 | 115200 | 1628161730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 433 | 20230728 | 115100 | 1628161730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 434 | 20230728 | 115000 | 1628161730 | 6800 | 6810 | 6810 | 6800 | 505 |
| 435 | 20230728 | 114900 | 1624726230 | 6810 | 6810 | 6810 | 6810 | 0 |
| 436 | 20230728 | 114800 | 1624726230 | 6810 | 6800 | 6810 | 6800 | 379 |
| 437 | 20230728 | 114700 | 1622148980 | 6810 | 6810 | 6810 | 6810 | 110 |
| 438 | 20230728 | 114600 | 1621399880 | 6810 | 6810 | 6810 | 6810 | 1 |
| 439 | 20230728 | 114500 | 1621393070 | 6810 | 6810 | 6810 | 6810 | 202 |
| 440 | 20230728 | 114400 | 1620017450 | 6820 | 6820 | 6820 | 6820 | 400 |
| 441 | 20230728 | 114300 | 1617289450 | 6820 | 6810 | 6820 | 6810 | 2555 |
| 442 | 20230728 | 114200 | 1599881680 | 6810 | 6810 | 6810 | 6810 | 2167 |
| 443 | 20230728 | 114100 | 1585124410 | 6810 | 6810 | 6810 | 6810 | 50 |
| 444 | 20230728 | 114000 | 1584783910 | 6800 | 6800 | 6800 | 6800 | 276 |
| 445 | 20230728 | 113900 | 1582907110 | 6800 | 6800 | 6800 | 6800 | 3 |
| 446 | 20230728 | 113800 | 1582886710 | 6800 | 6800 | 6800 | 6800 | 319 |
| 447 | 20230728 | 113700 | 1580717510 | 6800 | 6810 | 6810 | 6800 | 5 |
| 448 | 20230728 | 113600 | 1580683470 | 6800 | 6800 | 6800 | 6800 | 400 |
| 449 | 20230728 | 113500 | 1577963470 | 6800 | 6810 | 6810 | 6800 | 727 |
| 450 | 20230728 | 113400 | 1573017100 | 6810 | 6810 | 6810 | 6810 | 0 |
| 451 | 20230728 | 113300 | 1573017100 | 6810 | 6810 | 6810 | 6810 | 329 |
| 452 | 20230728 | 113200 | 1570776610 | 6810 | 6810 | 6810 | 6810 | 273 |
| 453 | 20230728 | 113100 | 1568917480 | 6810 | 6810 | 6810 | 6810 | 1 |
| 454 | 20230728 | 113000 | 1568910670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 455 | 20230728 | 112900 | 1568910670 | 6820 | 6810 | 6820 | 6810 | 982 |
| 456 | 20230728 | 112800 | 1562216250 | 6810 | 6800 | 6810 | 6800 | 3131 |
| 457 | 20230728 | 112700 | 1540912160 | 6790 | 6800 | 6800 | 6790 | 463 |
| 458 | 20230728 | 112600 | 1537768060 | 6800 | 6800 | 6800 | 6790 | 256 |
| 459 | 20230728 | 112500 | 1536027310 | 6790 | 6800 | 6800 | 6790 | 434 |
| 460 | 20230728 | 112400 | 1533080150 | 6800 | 6800 | 6800 | 6800 | 6 |
| 461 | 20230728 | 112300 | 1533039350 | 6800 | 6800 | 6800 | 6800 | 150 |
| 462 | 20230728 | 112200 | 1532019350 | 6800 | 6800 | 6810 | 6800 | 1130 |
| 463 | 20230728 | 112100 | 1524327460 | 6800 | 6810 | 6810 | 6800 | 582 |
| 464 | 20230728 | 112000 | 1520366970 | 6810 | 6820 | 6820 | 6810 | 836 |
| 465 | 20230728 | 111900 | 1514673800 | 6810 | 6810 | 6810 | 6810 | 460 |
| 466 | 20230728 | 111800 | 1511541200 | 6820 | 6810 | 6820 | 6810 | 254 |
| 467 | 20230728 | 111700 | 1509811450 | 6810 | 6800 | 6810 | 6800 | 2142 |
| 468 | 20230728 | 111600 | 1495241470 | 6800 | 6800 | 6800 | 6800 | 1 |
| 469 | 20230728 | 111500 | 1495234670 | 6800 | 6790 | 6800 | 6790 | 2 |
| 470 | 20230728 | 111400 | 1495221080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 471 | 20230728 | 111300 | 1495221080 | 6790 | 6790 | 6800 | 6790 | 890 |
| 472 | 20230728 | 111200 | 1489170470 | 6790 | 6810 | 6810 | 6790 | 528 |
| 473 | 20230728 | 111100 | 1485582950 | 6800 | 6800 | 6800 | 6800 | 155 |
| 474 | 20230728 | 111000 | 1484528950 | 6800 | 6800 | 6800 | 6800 | 316 |
| 475 | 20230728 | 110900 | 1482380150 | 6800 | 6800 | 6800 | 6800 | 153 |
| 476 | 20230728 | 110800 | 1481339750 | 6790 | 6790 | 6790 | 6790 | 36 |
| 477 | 20230728 | 110700 | 1481095310 | 6790 | 6800 | 6800 | 6790 | 402 |
| 478 | 20230728 | 110600 | 1478364460 | 6800 | 6800 | 6810 | 6800 | 36 |
| 479 | 20230728 | 110500 | 1478119360 | 6810 | 6800 | 6810 | 6800 | 414 |
| 480 | 20230728 | 110400 | 1475304150 | 6800 | 6800 | 6800 | 6800 | 27 |
| 481 | 20230728 | 110300 | 1475120550 | 6810 | 6800 | 6810 | 6800 | 367 |
| 482 | 20230728 | 110200 | 1472623950 | 6810 | 6800 | 6810 | 6800 | 639 |
| 483 | 20230728 | 110100 | 1468278740 | 6800 | 6800 | 6800 | 6800 | 0 |
| 484 | 20230728 | 110000 | 1468278740 | 6800 | 6810 | 6810 | 6800 | 2906 |
| 485 | 20230728 | 105900 | 1448504930 | 6810 | 6810 | 6810 | 6810 | 9 |
| 486 | 20230728 | 105800 | 1448443640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 487 | 20230728 | 105700 | 1448443640 | 6810 | 6820 | 6820 | 6810 | 1302 |
| 488 | 20230728 | 105600 | 1439567580 | 6820 | 6820 | 6820 | 6820 | 482 |
| 489 | 20230728 | 105500 | 1436280340 | 6820 | 6820 | 6820 | 6820 | 394 |
| 490 | 20230728 | 105400 | 1433593260 | 6830 | 6830 | 6830 | 6830 | 310 |
| 491 | 20230728 | 105300 | 1431475960 | 6830 | 6830 | 6830 | 6830 | 123 |
| 492 | 20230728 | 105200 | 1430635870 | 6820 | 6830 | 6830 | 6820 | 382 |
| 493 | 20230728 | 105100 | 1428030340 | 6830 | 6820 | 6830 | 6820 | 435 |
| 494 | 20230728 | 105000 | 1425063390 | 6820 | 6820 | 6820 | 6820 | 475 |
| 495 | 20230728 | 104900 | 1421823890 | 6830 | 6830 | 6830 | 6830 | 1 |
| 496 | 20230728 | 104800 | 1421817060 | 6810 | 6810 | 6820 | 6800 | 601 |
| 497 | 20230728 | 104700 | 1417724640 | 6800 | 6800 | 6800 | 6800 | 285 |
| 498 | 20230728 | 104600 | 1415786640 | 6810 | 6800 | 6810 | 6800 | 38 |
| 499 | 20230728 | 104500 | 1415528220 | 6800 | 6800 | 6800 | 6800 | 1228 |
| 500 | 20230728 | 104400 | 1407177820 | 6810 | 6800 | 6810 | 6800 | 2 |
| 501 | 20230728 | 104300 | 1407164210 | 6800 | 6800 | 6800 | 6800 | 1 |
| 502 | 20230728 | 104200 | 1407157410 | 6810 | 6800 | 6810 | 6800 | 775 |
| 503 | 20230728 | 104100 | 1401883690 | 6800 | 6810 | 6810 | 6800 | 2008 |
| 504 | 20230728 | 104000 | 1388209290 | 6810 | 6810 | 6810 | 6810 | 397 |
| 505 | 20230728 | 103900 | 1385505720 | 6820 | 6820 | 6820 | 6820 | 58 |
| 506 | 20230728 | 103800 | 1385110160 | 6820 | 6810 | 6820 | 6810 | 31 |
| 507 | 20230728 | 103700 | 1384899040 | 6810 | 6810 | 6810 | 6810 | 699 |
| 508 | 20230728 | 103600 | 1380138850 | 6820 | 6820 | 6820 | 6820 | 183 |
| 509 | 20230728 | 103500 | 1378890790 | 6810 | 6820 | 6830 | 6810 | 1155 |
| 510 | 20230728 | 103400 | 1371008300 | 6830 | 6830 | 6830 | 6830 | 23 |
| 511 | 20230728 | 103300 | 1370851210 | 6830 | 6830 | 6830 | 6830 | 7 |
| 512 | 20230728 | 103200 | 1370803400 | 6830 | 6830 | 6840 | 6830 | 105 |
| 513 | 20230728 | 103100 | 1370086240 | 6830 | 6830 | 6830 | 6830 | 327 |
| 514 | 20230728 | 103000 | 1367852830 | 6830 | 6830 | 6830 | 6830 | 547 |
| 515 | 20230728 | 102900 | 1364116820 | 6840 | 6780 | 6840 | 6780 | 1954 |
| 516 | 20230728 | 102800 | 1350813620 | 6820 | 6810 | 6820 | 6770 | 2407 |
| 517 | 20230728 | 102700 | 1334421500 | 6800 | 6800 | 6810 | 6780 | 2591 |
| 518 | 20230728 | 102600 | 1316805170 | 6790 | 6800 | 6800 | 6790 | 486 |
| 519 | 20230728 | 102500 | 1313502500 | 6780 | 6780 | 6780 | 6780 | 183 |
| 520 | 20230728 | 102400 | 1312261760 | 6790 | 6800 | 6800 | 6790 | 706 |
| 521 | 20230728 | 102300 | 1307465220 | 6800 | 6790 | 6800 | 6790 | 338 |
| 522 | 20230728 | 102200 | 1305166830 | 6800 | 6800 | 6800 | 6800 | 1141 |
| 523 | 20230728 | 102100 | 1297408030 | 6810 | 6810 | 6810 | 6800 | 259 |
| 524 | 20230728 | 102000 | 1295644540 | 6810 | 6810 | 6810 | 6810 | 4 |
| 525 | 20230728 | 101900 | 1295617300 | 6820 | 6820 | 6820 | 6820 | 68 |
| 526 | 20230728 | 101800 | 1295153540 | 6820 | 6800 | 6820 | 6800 | 274 |
| 527 | 20230728 | 101700 | 1293286530 | 6800 | 6820 | 6820 | 6780 | 4218 |
| 528 | 20230728 | 101600 | 1264598880 | 6820 | 6820 | 6820 | 6820 | 174 |
| 529 | 20230728 | 101500 | 1263412200 | 6810 | 6810 | 6810 | 6810 | 374 |
| 530 | 20230728 | 101400 | 1260865260 | 6830 | 6810 | 6830 | 6810 | 1479 |
| 531 | 20230728 | 101300 | 1250782710 | 6810 | 6800 | 6810 | 6800 | 441 |
| 532 | 20230728 | 101200 | 1247781230 | 6800 | 6800 | 6810 | 6790 | 1323 |
| 533 | 20230728 | 101100 | 1238785530 | 6780 | 6780 | 6790 | 6780 | 740 |
| 534 | 20230728 | 101000 | 1233764880 | 6770 | 6760 | 6770 | 6760 | 283 |
| 535 | 20230728 | 100900 | 1231849820 | 6760 | 6760 | 6760 | 6760 | 174 |
| 536 | 20230728 | 100800 | 1230673580 | 6760 | 6760 | 6760 | 6760 | 786 |
| 537 | 20230728 | 100700 | 1225360220 | 6760 | 6760 | 6760 | 6760 | 1050 |
| 538 | 20230728 | 100600 | 1218262220 | 6770 | 6770 | 6780 | 6760 | 1437 |
| 539 | 20230728 | 100500 | 1208541710 | 6770 | 6780 | 6780 | 6770 | 204 |
| 540 | 20230728 | 100400 | 1207160620 | 6770 | 6780 | 6780 | 6770 | 436 |
| 541 | 20230728 | 100300 | 1204206040 | 6770 | 6780 | 6780 | 6760 | 2237 |
| 542 | 20230728 | 100200 | 1189057030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 543 | 20230728 | 100100 | 1189057030 | 6800 | 6790 | 6820 | 6790 | 640 |
| 544 | 20230728 | 100000 | 1184707840 | 6820 | 6760 | 6820 | 6760 | 3317 |
| 545 | 20230728 | 095900 | 1162194730 | 6780 | 6750 | 6780 | 6750 | 1099 |
| 546 | 20230728 | 095800 | 1154767350 | 6750 | 6750 | 6760 | 6750 | 122 |
| 547 | 20230728 | 095700 | 1153943830 | 6750 | 6760 | 6760 | 6740 | 921 |
| 548 | 20230728 | 095600 | 1147731970 | 6760 | 6750 | 6760 | 6740 | 1316 |
| 549 | 20230728 | 095500 | 1138848470 | 6740 | 6740 | 6750 | 6740 | 524 |
| 550 | 20230728 | 095400 | 1135312930 | 6740 | 6740 | 6750 | 6740 | 1352 |
| 551 | 20230728 | 095300 | 1126197440 | 6740 | 6750 | 6750 | 6740 | 864 |
| 552 | 20230728 | 095200 | 1120365540 | 6750 | 6750 | 6760 | 6740 | 914 |
| 553 | 20230728 | 095100 | 1114199590 | 6750 | 6750 | 6750 | 6740 | 3370 |
| 554 | 20230728 | 095000 | 1091455360 | 6750 | 6750 | 6750 | 6740 | 2609 |
| 555 | 20230728 | 094900 | 1073844870 | 6750 | 6760 | 6760 | 6750 | 1131 |
| 556 | 20230728 | 094800 | 1066209420 | 6750 | 6760 | 6760 | 6750 | 280 |
| 557 | 20230728 | 094700 | 1064316870 | 6760 | 6760 | 6760 | 6750 | 1331 |
| 558 | 20230728 | 094600 | 1055323820 | 6750 | 6760 | 6760 | 6750 | 5804 |
| 559 | 20230728 | 094500 | 1016117770 | 6760 | 6770 | 6780 | 6760 | 620 |
| 560 | 20230728 | 094400 | 1011922170 | 6770 | 6770 | 6780 | 6760 | 971 |
| 561 | 20230728 | 094300 | 1005348820 | 6760 | 6780 | 6790 | 6760 | 2878 |
| 562 | 20230728 | 094200 | 985856040 | 6780 | 6810 | 6810 | 6780 | 2210 |
| 563 | 20230728 | 094100 | 970823120 | 6810 | 6830 | 6830 | 6810 | 946 |
| 564 | 20230728 | 094000 | 964371740 | 6830 | 6800 | 6830 | 6800 | 1689 |
| 565 | 20230728 | 093900 | 952863710 | 6800 | 6790 | 6800 | 6790 | 1577 |
| 566 | 20230728 | 093800 | 942141740 | 6790 | 6780 | 6790 | 6780 | 81 |
| 567 | 20230728 | 093700 | 941591950 | 6780 | 6790 | 6800 | 6780 | 1030 |
| 568 | 20230728 | 093600 | 934598290 | 6790 | 6790 | 6800 | 6780 | 1329 |
| 569 | 20230728 | 093500 | 925575590 | 6790 | 6770 | 6800 | 6760 | 1418 |
| 570 | 20230728 | 093400 | 915968020 | 6770 | 6800 | 6800 | 6770 | 5375 |
| 571 | 20230728 | 093300 | 879523110 | 6800 | 6800 | 6800 | 6790 | 13800 |
| 572 | 20230728 | 093200 | 785694460 | 6800 | 6810 | 6810 | 6800 | 1018 |
| 573 | 20230728 | 093100 | 778764900 | 6810 | 6810 | 6810 | 6800 | 1989 |
| 574 | 20230728 | 093000 | 765225930 | 6810 | 6810 | 6810 | 6800 | 10102 |
| 575 | 20230728 | 092900 | 696431570 | 6820 | 6830 | 6830 | 6820 | 8618 |
| 576 | 20230728 | 092800 | 637651990 | 6830 | 6820 | 6850 | 6820 | 148 |
| 577 | 20230728 | 092700 | 636641180 | 6860 | 6820 | 6860 | 6820 | 7579 |
| 578 | 20230728 | 092600 | 584723210 | 6810 | 6820 | 6830 | 6810 | 4746 |
| 579 | 20230728 | 092500 | 552348350 | 6840 | 6840 | 6840 | 6820 | 724 |
| 580 | 20230728 | 092400 | 547403280 | 6850 | 6830 | 6850 | 6820 | 2133 |
| 581 | 20230728 | 092300 | 532828220 | 6830 | 6840 | 6840 | 6820 | 172 |
| 582 | 20230728 | 092200 | 531652280 | 6840 | 6820 | 6850 | 6820 | 4029 |
| 583 | 20230728 | 092100 | 504063000 | 6820 | 6830 | 6830 | 6820 | 54 |
| 584 | 20230728 | 092000 | 503694200 | 6820 | 6830 | 6830 | 6820 | 1708 |
| 585 | 20230728 | 091900 | 492032450 | 6820 | 6830 | 6830 | 6820 | 582 |
| 586 | 20230728 | 091800 | 488060880 | 6830 | 6820 | 6830 | 6820 | 46 |
| 587 | 20230728 | 091700 | 487747040 | 6820 | 6820 | 6840 | 6820 | 146 |
| 588 | 20230728 | 091600 | 486748880 | 6860 | 6820 | 6860 | 6820 | 2725 |
| 589 | 20230728 | 091500 | 468147150 | 6820 | 6830 | 6840 | 6820 | 577 |
| 590 | 20230728 | 091400 | 464204970 | 6840 | 6840 | 6850 | 6830 | 2045 |
| 591 | 20230728 | 091300 | 450203390 | 6840 | 6820 | 6840 | 6800 | 11815 |
| 592 | 20230728 | 091200 | 369689790 | 6820 | 6800 | 6830 | 6800 | 1009 |
| 593 | 20230728 | 091100 | 362803140 | 6830 | 6800 | 6830 | 6800 | 4942 |
| 594 | 20230728 | 091000 | 329146700 | 6800 | 6820 | 6820 | 6800 | 5140 |
| 595 | 20230728 | 090900 | 294174780 | 6810 | 6810 | 6820 | 6810 | 682 |
| 596 | 20230728 | 090800 | 289527060 | 6820 | 6840 | 6840 | 6820 | 385 |
| 597 | 20230728 | 090700 | 286901260 | 6840 | 6820 | 6870 | 6820 | 2453 |
| 598 | 20230728 | 090600 | 270083090 | 6830 | 6870 | 6870 | 6820 | 462 |
| 599 | 20230728 | 090500 | 266929300 | 6870 | 6800 | 6870 | 6800 | 3299 |
| 600 | 20230728 | 090400 | 244403180 | 6800 | 6870 | 6870 | 6790 | 1576 |
| 601 | 20230728 | 090300 | 233676460 | 6840 | 6770 | 6840 | 6770 | 2373 |
| 602 | 20230728 | 090200 | 217532200 | 6770 | 6810 | 6810 | 6770 | 2610 |
| 603 | 20230728 | 090100 | 199824860 | 6810 | 6780 | 6820 | 6780 | 3119 |
| 604 | 20230728 | 090000 | 178598950 | 6780 | 6880 | 6880 | 6770 | 26090 |