29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 3 | 20230727 | 184000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 4 | 20230727 | 183900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 5 | 20230727 | 183800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 6 | 20230727 | 183700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 7 | 20230727 | 183600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 8 | 20230727 | 183500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 9 | 20230727 | 183400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 10 | 20230727 | 183300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 11 | 20230727 | 183200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 12 | 20230727 | 183100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 13 | 20230727 | 183000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 14 | 20230727 | 182900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 15 | 20230727 | 182800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 16 | 20230727 | 182700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 17 | 20230727 | 182600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 18 | 20230727 | 182500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 19 | 20230727 | 182400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 20 | 20230727 | 182300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 21 | 20230727 | 182200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 22 | 20230727 | 182100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 23 | 20230727 | 182000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 24 | 20230727 | 181900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 25 | 20230727 | 181800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 26 | 20230727 | 181700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 27 | 20230727 | 181600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 28 | 20230727 | 181500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 29 | 20230727 | 181400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 30 | 20230727 | 181300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 31 | 20230727 | 181200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 32 | 20230727 | 181100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 33 | 20230727 | 181000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 34 | 20230727 | 180900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 35 | 20230727 | 180800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 36 | 20230727 | 180700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 37 | 20230727 | 180600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 38 | 20230727 | 180500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 39 | 20230727 | 180400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 40 | 20230727 | 180300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 41 | 20230727 | 180200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 42 | 20230727 | 180100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 43 | 20230727 | 180000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 44 | 20230727 | 175900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 45 | 20230727 | 175800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 46 | 20230727 | 175700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 47 | 20230727 | 175600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 48 | 20230727 | 175500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 49 | 20230727 | 175400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 50 | 20230727 | 175300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 51 | 20230727 | 175200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 52 | 20230727 | 175100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 53 | 20230727 | 175000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 54 | 20230727 | 174900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 55 | 20230727 | 174800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 56 | 20230727 | 174700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 57 | 20230727 | 174600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 58 | 20230727 | 174500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 59 | 20230727 | 174400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 60 | 20230727 | 174300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 61 | 20230727 | 174200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 62 | 20230727 | 174100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 63 | 20230727 | 174000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 64 | 20230727 | 173900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 65 | 20230727 | 173800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 66 | 20230727 | 173700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 67 | 20230727 | 173600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 68 | 20230727 | 173500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 69 | 20230727 | 173400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 70 | 20230727 | 173300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 71 | 20230727 | 173200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 72 | 20230727 | 173100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 73 | 20230727 | 173000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 74 | 20230727 | 172900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 75 | 20230727 | 172800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 76 | 20230727 | 172700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 77 | 20230727 | 172600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 78 | 20230727 | 172500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 79 | 20230727 | 172400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 80 | 20230727 | 172300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 81 | 20230727 | 172200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 82 | 20230727 | 172100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 83 | 20230727 | 172000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 84 | 20230727 | 171900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 85 | 20230727 | 171800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 86 | 20230727 | 171700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 87 | 20230727 | 171600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 88 | 20230727 | 171500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 89 | 20230727 | 171400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 90 | 20230727 | 171300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 91 | 20230727 | 171200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 92 | 20230727 | 171100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 93 | 20230727 | 171000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 94 | 20230727 | 170900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 95 | 20230727 | 170800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 96 | 20230727 | 170700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 97 | 20230727 | 170600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 98 | 20230727 | 170500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 99 | 20230727 | 170400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 100 | 20230727 | 170300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 101 | 20230727 | 170200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 102 | 20230727 | 170100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 103 | 20230727 | 170000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 104 | 20230727 | 165900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 105 | 20230727 | 165800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 106 | 20230727 | 165700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 107 | 20230727 | 165600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 108 | 20230727 | 165500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 109 | 20230727 | 165400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 110 | 20230727 | 165300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 111 | 20230727 | 165200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 112 | 20230727 | 165100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 113 | 20230727 | 165000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 114 | 20230727 | 164900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 115 | 20230727 | 164800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 116 | 20230727 | 164700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 117 | 20230727 | 164600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 118 | 20230727 | 164500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 119 | 20230727 | 164400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 120 | 20230727 | 164300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 121 | 20230727 | 164200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 122 | 20230727 | 164100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 123 | 20230727 | 164000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 124 | 20230727 | 163900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 125 | 20230727 | 163800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 126 | 20230727 | 163700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 127 | 20230727 | 163600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 128 | 20230727 | 163500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 129 | 20230727 | 163400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 130 | 20230727 | 163300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 131 | 20230727 | 163200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 132 | 20230727 | 163100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 133 | 20230727 | 163000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 134 | 20230727 | 162900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 135 | 20230727 | 162800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 136 | 20230727 | 162700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 137 | 20230727 | 162600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 138 | 20230727 | 162500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 139 | 20230727 | 162400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 140 | 20230727 | 162300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 141 | 20230727 | 162200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 142 | 20230727 | 162100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 143 | 20230727 | 162000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 144 | 20230727 | 161900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 145 | 20230727 | 161800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 146 | 20230727 | 161700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 147 | 20230727 | 161600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 148 | 20230727 | 161500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 149 | 20230727 | 161400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 150 | 20230727 | 161300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 151 | 20230727 | 161200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 152 | 20230727 | 161100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 153 | 20230727 | 161000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 154 | 20230727 | 160900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 155 | 20230727 | 160800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 156 | 20230727 | 160700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 157 | 20230727 | 160600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 158 | 20230727 | 160500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 159 | 20230727 | 160400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 160 | 20230727 | 160300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 161 | 20230727 | 160200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 162 | 20230727 | 160100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 163 | 20230727 | 160000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 164 | 20230727 | 155900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 165 | 20230727 | 155800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 166 | 20230727 | 155700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 167 | 20230727 | 155600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 168 | 20230727 | 155500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 169 | 20230727 | 155400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 170 | 20230727 | 155300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 171 | 20230727 | 155200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 172 | 20230727 | 155100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 173 | 20230727 | 155000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 174 | 20230727 | 154900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 175 | 20230727 | 154800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 176 | 20230727 | 154700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 177 | 20230727 | 154600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 178 | 20230727 | 154500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 179 | 20230727 | 154400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 180 | 20230727 | 154300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 181 | 20230727 | 154200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 182 | 20230727 | 154100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 183 | 20230727 | 154000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 184 | 20230727 | 153900 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 185 | 20230727 | 153800 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 186 | 20230727 | 153700 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 187 | 20230727 | 153600 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 188 | 20230727 | 153500 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 189 | 20230727 | 153400 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 190 | 20230727 | 153300 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 191 | 20230727 | 153200 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 192 | 20230727 | 153100 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 0 |
| 193 | 20230727 | 153000 | 2050957130 | 2025 | 2025 | 2025 | 2025 | 57840 |
| 194 | 20230727 | 152900 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 195 | 20230727 | 152800 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 196 | 20230727 | 152700 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 197 | 20230727 | 152600 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 198 | 20230727 | 152500 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 199 | 20230727 | 152400 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 200 | 20230727 | 152300 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 201 | 20230727 | 152200 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 202 | 20230727 | 152100 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 203 | 20230727 | 152000 | 1933831130 | 2055 | 2055 | 2055 | 2055 | 0 |
| 204 | 20230727 | 151900 | 1933831130 | 2055 | 2070 | 2070 | 2050 | 16496 |
| 205 | 20230727 | 151800 | 1899948120 | 2065 | 2070 | 2070 | 2065 | 3473 |
| 206 | 20230727 | 151700 | 1892764010 | 2060 | 2060 | 2070 | 2055 | 2009 |
| 207 | 20230727 | 151600 | 1888630375 | 2070 | 2070 | 2075 | 2055 | 8148 |
| 208 | 20230727 | 151500 | 1871838775 | 2075 | 2075 | 2075 | 2075 | 2 |
| 209 | 20230727 | 151400 | 1871834625 | 2070 | 2070 | 2070 | 2070 | 7 |
| 210 | 20230727 | 151300 | 1871820135 | 2070 | 2070 | 2070 | 2070 | 300 |
| 211 | 20230727 | 151200 | 1871199135 | 2070 | 2070 | 2075 | 2065 | 992 |
| 212 | 20230727 | 151100 | 1869145695 | 2070 | 2070 | 2070 | 2070 | 2 |
| 213 | 20230727 | 151000 | 1869141555 | 2075 | 2070 | 2075 | 2070 | 45 |
| 214 | 20230727 | 150900 | 1869048355 | 2060 | 2060 | 2060 | 2060 | 201 |
| 215 | 20230727 | 150800 | 1868634295 | 2060 | 2075 | 2075 | 2060 | 23578 |
| 216 | 20230727 | 150700 | 1819966855 | 2075 | 2075 | 2075 | 2075 | 1 |
| 217 | 20230727 | 150600 | 1819964780 | 2080 | 2080 | 2080 | 2080 | 1043 |
| 218 | 20230727 | 150500 | 1817795340 | 2075 | 2075 | 2075 | 2075 | 863 |
| 219 | 20230727 | 150400 | 1816004615 | 2075 | 2080 | 2085 | 2075 | 2983 |
| 220 | 20230727 | 150300 | 1809808825 | 2090 | 2090 | 2090 | 2080 | 3288 |
| 221 | 20230727 | 150200 | 1802960295 | 2090 | 2085 | 2090 | 2085 | 1083 |
| 222 | 20230727 | 150100 | 1800701940 | 2080 | 2080 | 2080 | 2080 | 177 |
| 223 | 20230727 | 150000 | 1800333780 | 2075 | 2075 | 2075 | 2070 | 278 |
| 224 | 20230727 | 145900 | 1799757080 | 2075 | 2085 | 2085 | 2070 | 22059 |
| 225 | 20230727 | 145800 | 1754038395 | 2085 | 2090 | 2090 | 2070 | 8819 |
| 226 | 20230727 | 145700 | 1735720565 | 2095 | 2090 | 2095 | 2090 | 3633 |
| 227 | 20230727 | 145600 | 1728127515 | 2090 | 2090 | 2090 | 2090 | 129 |
| 228 | 20230727 | 145500 | 1727857905 | 2090 | 2090 | 2090 | 2090 | 0 |
| 229 | 20230727 | 145400 | 1727857905 | 2090 | 2090 | 2090 | 2090 | 2001 |
| 230 | 20230727 | 145300 | 1723675815 | 2085 | 2085 | 2085 | 2085 | 0 |
| 231 | 20230727 | 145200 | 1723675815 | 2085 | 2085 | 2085 | 2085 | 1000 |
| 232 | 20230727 | 145100 | 1721590815 | 2085 | 2095 | 2095 | 2085 | 1088 |
| 233 | 20230727 | 145000 | 1719321335 | 2095 | 2095 | 2095 | 2095 | 821 |
| 234 | 20230727 | 144900 | 1717601340 | 2095 | 2095 | 2095 | 2095 | 1500 |
| 235 | 20230727 | 144800 | 1714458840 | 2095 | 2095 | 2095 | 2095 | 301 |
| 236 | 20230727 | 144700 | 1713828245 | 2095 | 2090 | 2095 | 2090 | 831 |
| 237 | 20230727 | 144600 | 1712089955 | 2090 | 2090 | 2090 | 2090 | 0 |
| 238 | 20230727 | 144500 | 1712089955 | 2090 | 2090 | 2090 | 2090 | 23 |
| 239 | 20230727 | 144400 | 1712041885 | 2080 | 2080 | 2080 | 2080 | 6 |
| 240 | 20230727 | 144300 | 1712029405 | 2075 | 2090 | 2090 | 2075 | 6800 |
| 241 | 20230727 | 144200 | 1697914730 | 2090 | 2090 | 2090 | 2090 | 303 |
| 242 | 20230727 | 144100 | 1697281460 | 2075 | 2090 | 2090 | 2075 | 22012 |
| 243 | 20230727 | 144000 | 1651539100 | 2090 | 2105 | 2105 | 2090 | 1951 |
| 244 | 20230727 | 143900 | 1647461060 | 2105 | 2105 | 2105 | 2105 | 0 |
| 245 | 20230727 | 143800 | 1647461060 | 2105 | 2105 | 2105 | 2105 | 0 |
| 246 | 20230727 | 143700 | 1647461060 | 2105 | 2105 | 2105 | 2095 | 23 |
| 247 | 20230727 | 143600 | 1647412855 | 2100 | 2100 | 2100 | 2100 | 87 |
| 248 | 20230727 | 143500 | 1647230155 | 2105 | 2105 | 2105 | 2105 | 2196 |
| 249 | 20230727 | 143400 | 1642607575 | 2100 | 2095 | 2105 | 2095 | 539 |
| 250 | 20230727 | 143300 | 1641475850 | 2095 | 2090 | 2095 | 2090 | 5090 |
| 251 | 20230727 | 143200 | 1630812515 | 2090 | 2090 | 2090 | 2090 | 1 |
| 252 | 20230727 | 143100 | 1630810425 | 2080 | 2090 | 2090 | 2080 | 1750 |
| 253 | 20230727 | 143000 | 1627167920 | 2090 | 2090 | 2090 | 2090 | 600 |
| 254 | 20230727 | 142900 | 1625913920 | 2095 | 2095 | 2095 | 2095 | 0 |
| 255 | 20230727 | 142800 | 1625913920 | 2095 | 2090 | 2095 | 2090 | 281 |
| 256 | 20230727 | 142700 | 1625326590 | 2090 | 2090 | 2090 | 2090 | 560 |
| 257 | 20230727 | 142600 | 1624156190 | 2090 | 2080 | 2090 | 2080 | 501 |
| 258 | 20230727 | 142500 | 1623114100 | 2080 | 2080 | 2080 | 2080 | 0 |
| 259 | 20230727 | 142400 | 1623114100 | 2080 | 2080 | 2080 | 2080 | 2 |
| 260 | 20230727 | 142300 | 1623109940 | 2090 | 2090 | 2090 | 2090 | 201 |
| 261 | 20230727 | 142200 | 1622689850 | 2095 | 2085 | 2095 | 2080 | 4006 |
| 262 | 20230727 | 142100 | 1614356725 | 2080 | 2085 | 2085 | 2080 | 100 |
| 263 | 20230727 | 142000 | 1614148250 | 2090 | 2090 | 2090 | 2090 | 95 |
| 264 | 20230727 | 141900 | 1613949700 | 2090 | 2085 | 2090 | 2080 | 3001 |
| 265 | 20230727 | 141800 | 1607703510 | 2090 | 2095 | 2095 | 2090 | 412 |
| 266 | 20230727 | 141700 | 1606840395 | 2085 | 2085 | 2085 | 2085 | 3000 |
| 267 | 20230727 | 141600 | 1600585395 | 2100 | 2100 | 2100 | 2100 | 0 |
| 268 | 20230727 | 141500 | 1600585395 | 2100 | 2090 | 2100 | 2090 | 401 |
| 269 | 20230727 | 141400 | 1599747295 | 2100 | 2090 | 2100 | 2090 | 4855 |
| 270 | 20230727 | 141300 | 1589585325 | 2095 | 2090 | 2095 | 2090 | 2193 |
| 271 | 20230727 | 141200 | 1584995990 | 2100 | 2100 | 2100 | 2100 | 0 |
| 272 | 20230727 | 141100 | 1584995990 | 2100 | 2090 | 2100 | 2090 | 1137 |
| 273 | 20230727 | 141000 | 1582614105 | 2090 | 2095 | 2095 | 2090 | 1100 |
| 274 | 20230727 | 140900 | 1580314605 | 2095 | 2095 | 2095 | 2095 | 212 |
| 275 | 20230727 | 140800 | 1579870465 | 2095 | 2100 | 2100 | 2090 | 2362 |
| 276 | 20230727 | 140700 | 1574931805 | 2100 | 2100 | 2100 | 2100 | 0 |
| 277 | 20230727 | 140600 | 1574931805 | 2100 | 2095 | 2100 | 2095 | 31 |
| 278 | 20230727 | 140500 | 1574866855 | 2095 | 2105 | 2105 | 2095 | 5452 |
| 279 | 20230727 | 140400 | 1563420995 | 2105 | 2105 | 2105 | 2105 | 0 |
| 280 | 20230727 | 140300 | 1563420995 | 2105 | 2105 | 2105 | 2105 | 200 |
| 281 | 20230727 | 140200 | 1562999995 | 2105 | 2105 | 2105 | 2105 | 0 |
| 282 | 20230727 | 140100 | 1562999995 | 2105 | 2105 | 2105 | 2105 | 1 |
| 283 | 20230727 | 140000 | 1562997890 | 2100 | 2100 | 2100 | 2100 | 1632 |
| 284 | 20230727 | 135900 | 1559570690 | 2110 | 2110 | 2110 | 2110 | 0 |
| 285 | 20230727 | 135800 | 1559570690 | 2110 | 2110 | 2110 | 2110 | 0 |
| 286 | 20230727 | 135700 | 1559570690 | 2110 | 2110 | 2110 | 2110 | 0 |
| 287 | 20230727 | 135600 | 1559570690 | 2110 | 2110 | 2110 | 2110 | 0 |
| 288 | 20230727 | 135500 | 1559570690 | 2110 | 2105 | 2110 | 2105 | 300 |
| 289 | 20230727 | 135400 | 1558938980 | 2105 | 2105 | 2105 | 2105 | 130 |
| 290 | 20230727 | 135300 | 1558665330 | 2105 | 2105 | 2105 | 2100 | 1999 |
| 291 | 20230727 | 135200 | 1554467385 | 2105 | 2105 | 2105 | 2105 | 50 |
| 292 | 20230727 | 135100 | 1554362135 | 2105 | 2100 | 2105 | 2100 | 176 |
| 293 | 20230727 | 135000 | 1553992530 | 2105 | 2105 | 2105 | 2105 | 1 |
| 294 | 20230727 | 134900 | 1553990425 | 2105 | 2105 | 2105 | 2105 | 100 |
| 295 | 20230727 | 134800 | 1553779925 | 2105 | 2100 | 2105 | 2090 | 764 |
| 296 | 20230727 | 134700 | 1552181125 | 2105 | 2105 | 2105 | 2105 | 59 |
| 297 | 20230727 | 134600 | 1552056930 | 2120 | 2105 | 2120 | 2105 | 2300 |
| 298 | 20230727 | 134500 | 1547201880 | 2095 | 2095 | 2095 | 2095 | 691 |
| 299 | 20230727 | 134400 | 1545754235 | 2095 | 2095 | 2095 | 2095 | 0 |
| 300 | 20230727 | 134300 | 1545754235 | 2095 | 2095 | 2095 | 2095 | 51 |
| 301 | 20230727 | 134200 | 1545647390 | 2095 | 2095 | 2095 | 2095 | 2019 |
| 302 | 20230727 | 134100 | 1541417585 | 2095 | 2095 | 2095 | 2095 | 0 |
| 303 | 20230727 | 134000 | 1541417585 | 2095 | 2100 | 2100 | 2095 | 119 |
| 304 | 20230727 | 133900 | 1541167695 | 2100 | 2100 | 2100 | 2100 | 3111 |
| 305 | 20230727 | 133800 | 1534634595 | 2090 | 2090 | 2090 | 2090 | 470 |
| 306 | 20230727 | 133700 | 1533652295 | 2100 | 2100 | 2100 | 2100 | 0 |
| 307 | 20230727 | 133600 | 1533652295 | 2100 | 2100 | 2100 | 2100 | 1337 |
| 308 | 20230727 | 133500 | 1530844595 | 2100 | 2100 | 2100 | 2100 | 0 |
| 309 | 20230727 | 133400 | 1530844595 | 2100 | 2100 | 2100 | 2100 | 0 |
| 310 | 20230727 | 133300 | 1530844595 | 2100 | 2095 | 2100 | 2080 | 2501 |
| 311 | 20230727 | 133200 | 1525630175 | 2100 | 2100 | 2100 | 2100 | 0 |
| 312 | 20230727 | 133100 | 1525630175 | 2100 | 2095 | 2100 | 2095 | 35 |
| 313 | 20230727 | 133000 | 1525556800 | 2100 | 2100 | 2100 | 2100 | 1 |
| 314 | 20230727 | 132900 | 1525554700 | 2095 | 2100 | 2100 | 2095 | 2412 |
| 315 | 20230727 | 132800 | 1520490270 | 2095 | 2100 | 2100 | 2095 | 1016 |
| 316 | 20230727 | 132700 | 1518356720 | 2100 | 2100 | 2100 | 2100 | 0 |
| 317 | 20230727 | 132600 | 1518356720 | 2100 | 2100 | 2105 | 2095 | 7898 |
| 318 | 20230727 | 132500 | 1501805915 | 2100 | 2095 | 2100 | 2095 | 1828 |
| 319 | 20230727 | 132400 | 1497975135 | 2095 | 2095 | 2095 | 2095 | 2205 |
| 320 | 20230727 | 132300 | 1493355660 | 2075 | 2085 | 2085 | 2075 | 600 |
| 321 | 20230727 | 132200 | 1492108430 | 2095 | 2085 | 2095 | 2080 | 2142 |
| 322 | 20230727 | 132100 | 1487651330 | 2095 | 2090 | 2095 | 2080 | 3021 |
| 323 | 20230727 | 132000 | 1481363745 | 2090 | 2090 | 2090 | 2090 | 201 |
| 324 | 20230727 | 131900 | 1480943655 | 2090 | 2095 | 2095 | 2090 | 6991 |
| 325 | 20230727 | 131800 | 1466332365 | 2100 | 2100 | 2100 | 2100 | 1 |
| 326 | 20230727 | 131700 | 1466330265 | 2085 | 2095 | 2095 | 2085 | 3000 |
| 327 | 20230727 | 131600 | 1460066365 | 2095 | 2095 | 2095 | 2095 | 125 |
| 328 | 20230727 | 131500 | 1459804490 | 2095 | 2090 | 2095 | 2090 | 1463 |
| 329 | 20230727 | 131400 | 1456742450 | 2090 | 2085 | 2090 | 2085 | 910 |
| 330 | 20230727 | 131300 | 1454841550 | 2090 | 2100 | 2100 | 2090 | 523 |
| 331 | 20230727 | 131200 | 1453748465 | 2100 | 2100 | 2100 | 2100 | 387 |
| 332 | 20230727 | 131100 | 1452935765 | 2100 | 2095 | 2100 | 2090 | 3613 |
| 333 | 20230727 | 131000 | 1445380560 | 2105 | 2100 | 2130 | 2095 | 6352 |
| 334 | 20230727 | 130900 | 1432048840 | 2100 | 2100 | 2100 | 2100 | 52 |
| 335 | 20230727 | 130800 | 1431939640 | 2100 | 2100 | 2100 | 2100 | 127 |
| 336 | 20230727 | 130700 | 1431672940 | 2100 | 2105 | 2105 | 2100 | 111 |
| 337 | 20230727 | 130600 | 1431439330 | 2105 | 2100 | 2105 | 2090 | 3052 |
| 338 | 20230727 | 130500 | 1425059530 | 2105 | 2105 | 2105 | 2105 | 2 |
| 339 | 20230727 | 130400 | 1425055320 | 2100 | 2100 | 2100 | 2100 | 4 |
| 340 | 20230727 | 130300 | 1425046920 | 2095 | 2100 | 2100 | 2095 | 4107 |
| 341 | 20230727 | 130200 | 1416439930 | 2100 | 2100 | 2100 | 2100 | 5 |
| 342 | 20230727 | 130100 | 1416429430 | 2100 | 2100 | 2100 | 2100 | 360 |
| 343 | 20230727 | 130000 | 1415673430 | 2100 | 2100 | 2100 | 2100 | 196 |
| 344 | 20230727 | 125900 | 1415261830 | 2100 | 2110 | 2110 | 2100 | 256 |
| 345 | 20230727 | 125800 | 1414724220 | 2100 | 2100 | 2100 | 2100 | 574 |
| 346 | 20230727 | 125700 | 1413518820 | 2100 | 2100 | 2100 | 2100 | 0 |
| 347 | 20230727 | 125600 | 1413518820 | 2100 | 2115 | 2115 | 2100 | 5000 |
| 348 | 20230727 | 125500 | 1403007470 | 2125 | 2130 | 2130 | 2120 | 5 |
| 349 | 20230727 | 125400 | 1402996850 | 2110 | 2115 | 2115 | 2110 | 1360 |
| 350 | 20230727 | 125300 | 1400121375 | 2115 | 2115 | 2115 | 2115 | 3 |
| 351 | 20230727 | 125200 | 1400115030 | 2105 | 2105 | 2105 | 2105 | 100 |
| 352 | 20230727 | 125100 | 1399904530 | 2105 | 2105 | 2105 | 2105 | 651 |
| 353 | 20230727 | 125000 | 1398534175 | 2105 | 2110 | 2115 | 2105 | 51 |
| 354 | 20230727 | 124900 | 1398426530 | 2110 | 2110 | 2110 | 2110 | 158 |
| 355 | 20230727 | 124800 | 1398093150 | 2115 | 2115 | 2115 | 2115 | 3 |
| 356 | 20230727 | 124700 | 1398086805 | 2100 | 2105 | 2105 | 2100 | 490 |
| 357 | 20230727 | 124600 | 1397057695 | 2115 | 2115 | 2115 | 2115 | 2 |
| 358 | 20230727 | 124500 | 1397053465 | 2115 | 2110 | 2115 | 2110 | 512 |
| 359 | 20230727 | 124400 | 1395973085 | 2110 | 2110 | 2110 | 2110 | 0 |
| 360 | 20230727 | 124300 | 1395973085 | 2110 | 2110 | 2110 | 2110 | 0 |
| 361 | 20230727 | 124200 | 1395973085 | 2110 | 2110 | 2110 | 2110 | 1 |
| 362 | 20230727 | 124100 | 1395970975 | 2105 | 2105 | 2105 | 2105 | 100 |
| 363 | 20230727 | 124000 | 1395760475 | 2105 | 2105 | 2105 | 2105 | 13 |
| 364 | 20230727 | 123900 | 1395733110 | 2105 | 2105 | 2105 | 2105 | 54 |
| 365 | 20230727 | 123800 | 1395619440 | 2105 | 2095 | 2105 | 2095 | 77 |
| 366 | 20230727 | 123700 | 1395457805 | 2105 | 2105 | 2105 | 2105 | 0 |
| 367 | 20230727 | 123600 | 1395457805 | 2105 | 2105 | 2105 | 2105 | 3 |
| 368 | 20230727 | 123500 | 1395451490 | 2095 | 2100 | 2100 | 2095 | 4000 |
| 369 | 20230727 | 123400 | 1387070330 | 2100 | 2100 | 2100 | 2100 | 0 |
| 370 | 20230727 | 123300 | 1387070330 | 2100 | 2100 | 2100 | 2100 | 3776 |
| 371 | 20230727 | 123200 | 1379140730 | 2105 | 2125 | 2125 | 2105 | 5683 |
| 372 | 20230727 | 123100 | 1367173010 | 2125 | 2100 | 2135 | 2100 | 10470 |
| 373 | 20230727 | 123000 | 1345098335 | 2105 | 2105 | 2105 | 2095 | 1002 |
| 374 | 20230727 | 122900 | 1342999125 | 2095 | 2095 | 2095 | 2095 | 4000 |
| 375 | 20230727 | 122800 | 1334619125 | 2105 | 2100 | 2105 | 2095 | 2721 |
| 376 | 20230727 | 122700 | 1328907910 | 2100 | 2080 | 2100 | 2080 | 7545 |
| 377 | 20230727 | 122600 | 1313100850 | 2080 | 2080 | 2080 | 2080 | 663 |
| 378 | 20230727 | 122500 | 1311721810 | 2085 | 2085 | 2085 | 2085 | 702 |
| 379 | 20230727 | 122400 | 1310258140 | 2080 | 2080 | 2080 | 2080 | 1059 |
| 380 | 20230727 | 122300 | 1308055420 | 2085 | 2085 | 2085 | 2080 | 2297 |
| 381 | 20230727 | 122200 | 1303276200 | 2080 | 2080 | 2080 | 2080 | 3684 |
| 382 | 20230727 | 122100 | 1295613480 | 2080 | 2075 | 2080 | 2075 | 266 |
| 383 | 20230727 | 122000 | 1295061475 | 2075 | 2085 | 2085 | 2075 | 1504 |
| 384 | 20230727 | 121900 | 1291939935 | 2085 | 2080 | 2085 | 2075 | 1557 |
| 385 | 20230727 | 121800 | 1288701125 | 2080 | 2090 | 2090 | 2080 | 2085 |
| 386 | 20230727 | 121700 | 1284353900 | 2090 | 2090 | 2090 | 2090 | 1885 |
| 387 | 20230727 | 121600 | 1280414250 | 2090 | 2090 | 2090 | 2090 | 975 |
| 388 | 20230727 | 121500 | 1278376500 | 2100 | 2090 | 2100 | 2090 | 2396 |
| 389 | 20230727 | 121400 | 1273364955 | 2095 | 2095 | 2095 | 2095 | 6133 |
| 390 | 20230727 | 121300 | 1260516320 | 2100 | 2110 | 2110 | 2100 | 12445 |
| 391 | 20230727 | 121200 | 1234349870 | 2110 | 2115 | 2115 | 2110 | 1805 |
| 392 | 20230727 | 121100 | 1230541165 | 2115 | 2115 | 2115 | 2115 | 0 |
| 393 | 20230727 | 121000 | 1230541165 | 2115 | 2120 | 2120 | 2115 | 1233 |
| 394 | 20230727 | 120900 | 1227931315 | 2115 | 2115 | 2115 | 2115 | 100 |
| 395 | 20230727 | 120800 | 1227719815 | 2115 | 2115 | 2115 | 2115 | 200 |
| 396 | 20230727 | 120700 | 1227296815 | 2115 | 2115 | 2115 | 2115 | 0 |
| 397 | 20230727 | 120600 | 1227296815 | 2115 | 2125 | 2125 | 2115 | 1914 |
| 398 | 20230727 | 120500 | 1223243605 | 2125 | 2125 | 2125 | 2125 | 119 |
| 399 | 20230727 | 120400 | 1222990730 | 2135 | 2135 | 2135 | 2135 | 0 |
| 400 | 20230727 | 120300 | 1222990730 | 2135 | 2135 | 2135 | 2135 | 3 |
| 401 | 20230727 | 120200 | 1222984325 | 2135 | 2130 | 2135 | 2130 | 91 |
| 402 | 20230727 | 120100 | 1222790055 | 2125 | 2125 | 2125 | 2125 | 758 |
| 403 | 20230727 | 120000 | 1221179305 | 2125 | 2135 | 2140 | 2125 | 4896 |
| 404 | 20230727 | 115900 | 1210755205 | 2135 | 2140 | 2140 | 2135 | 5120 |
| 405 | 20230727 | 115800 | 1199805330 | 2140 | 2155 | 2155 | 2140 | 4980 |
| 406 | 20230727 | 115700 | 1189144230 | 2160 | 2160 | 2160 | 2160 | 0 |
| 407 | 20230727 | 115600 | 1189144230 | 2160 | 2160 | 2160 | 2160 | 193 |
| 408 | 20230727 | 115500 | 1188727350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 409 | 20230727 | 115400 | 1188727350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 410 | 20230727 | 115300 | 1188727350 | 2160 | 2160 | 2160 | 2160 | 1 |
| 411 | 20230727 | 115200 | 1188725190 | 2145 | 2155 | 2155 | 2145 | 2203 |
| 412 | 20230727 | 115100 | 1183999745 | 2150 | 2150 | 2150 | 2150 | 0 |
| 413 | 20230727 | 115000 | 1183999745 | 2150 | 2150 | 2150 | 2150 | 5 |
| 414 | 20230727 | 114900 | 1183988995 | 2160 | 2160 | 2160 | 2160 | 0 |
| 415 | 20230727 | 114800 | 1183988995 | 2160 | 2160 | 2160 | 2160 | 0 |
| 416 | 20230727 | 114700 | 1183988995 | 2160 | 2160 | 2160 | 2160 | 100 |
| 417 | 20230727 | 114600 | 1183772995 | 2160 | 2160 | 2160 | 2160 | 100 |
| 418 | 20230727 | 114500 | 1183556995 | 2160 | 2160 | 2160 | 2160 | 300 |
| 419 | 20230727 | 114400 | 1182908995 | 2160 | 2160 | 2160 | 2160 | 0 |
| 420 | 20230727 | 114300 | 1182908995 | 2160 | 2160 | 2160 | 2160 | 1 |
| 421 | 20230727 | 114200 | 1182906835 | 2150 | 2150 | 2150 | 2150 | 0 |
| 422 | 20230727 | 114100 | 1182906835 | 2150 | 2150 | 2150 | 2150 | 462 |
| 423 | 20230727 | 114000 | 1181913535 | 2160 | 2160 | 2160 | 2160 | 0 |
| 424 | 20230727 | 113900 | 1181913535 | 2160 | 2160 | 2160 | 2160 | 1 |
| 425 | 20230727 | 113800 | 1181911375 | 2160 | 2160 | 2160 | 2150 | 827 |
| 426 | 20230727 | 113700 | 1180133305 | 2145 | 2160 | 2160 | 2145 | 1439 |
| 427 | 20230727 | 113600 | 1177044055 | 2160 | 2160 | 2160 | 2160 | 2 |
| 428 | 20230727 | 113500 | 1177039735 | 2155 | 2155 | 2155 | 2155 | 100 |
| 429 | 20230727 | 113400 | 1176824235 | 2150 | 2145 | 2150 | 2145 | 364 |
| 430 | 20230727 | 113300 | 1176041880 | 2145 | 2145 | 2145 | 2145 | 0 |
| 431 | 20230727 | 113200 | 1176041880 | 2145 | 2145 | 2145 | 2145 | 1340 |
| 432 | 20230727 | 113100 | 1173167580 | 2145 | 2145 | 2145 | 2145 | 120 |
| 433 | 20230727 | 113000 | 1172910180 | 2150 | 2145 | 2150 | 2145 | 2236 |
| 434 | 20230727 | 112900 | 1168112435 | 2145 | 2155 | 2155 | 2145 | 6347 |
| 435 | 20230727 | 112800 | 1154483975 | 2155 | 2155 | 2155 | 2155 | 0 |
| 436 | 20230727 | 112700 | 1154483975 | 2155 | 2155 | 2155 | 2155 | 0 |
| 437 | 20230727 | 112600 | 1154483975 | 2155 | 2155 | 2155 | 2155 | 4000 |
| 438 | 20230727 | 112500 | 1145863975 | 2155 | 2155 | 2170 | 2155 | 3792 |
| 439 | 20230727 | 112400 | 1137691720 | 2160 | 2160 | 2160 | 2160 | 2537 |
| 440 | 20230727 | 112300 | 1132211800 | 2160 | 2170 | 2170 | 2160 | 7000 |
| 441 | 20230727 | 112200 | 1117077610 | 2170 | 2170 | 2170 | 2170 | 0 |
| 442 | 20230727 | 112100 | 1117077610 | 2170 | 2170 | 2170 | 2170 | 4 |
| 443 | 20230727 | 112000 | 1117068930 | 2170 | 2170 | 2170 | 2170 | 995 |
| 444 | 20230727 | 111900 | 1114909780 | 2175 | 2175 | 2175 | 2175 | 1 |
| 445 | 20230727 | 111800 | 1114907605 | 2175 | 2175 | 2175 | 2175 | 29 |
| 446 | 20230727 | 111700 | 1114844530 | 2180 | 2170 | 2185 | 2165 | 2142 |
| 447 | 20230727 | 111600 | 1110193620 | 2170 | 2180 | 2180 | 2170 | 664 |
| 448 | 20230727 | 111500 | 1108752640 | 2170 | 2180 | 2185 | 2170 | 5009 |
| 449 | 20230727 | 111400 | 1097833055 | 2180 | 2180 | 2180 | 2180 | 234 |
| 450 | 20230727 | 111300 | 1097322935 | 2180 | 2175 | 2185 | 2175 | 6057 |
| 451 | 20230727 | 111200 | 1084114025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 452 | 20230727 | 111100 | 1084114025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 453 | 20230727 | 111000 | 1084114025 | 2175 | 2185 | 2190 | 2175 | 1200 |
| 454 | 20230727 | 110900 | 1081492525 | 2165 | 2175 | 2185 | 2165 | 3304 |
| 455 | 20230727 | 110800 | 1074298030 | 2170 | 2170 | 2170 | 2170 | 100 |
| 456 | 20230727 | 110700 | 1074081030 | 2170 | 2180 | 2180 | 2170 | 2065 |
| 457 | 20230727 | 110600 | 1069599230 | 2180 | 2175 | 2180 | 2175 | 717 |
| 458 | 20230727 | 110500 | 1068039700 | 2175 | 2175 | 2175 | 2175 | 3170 |
| 459 | 20230727 | 110400 | 1061144950 | 2170 | 2160 | 2170 | 2150 | 10953 |
| 460 | 20230727 | 110300 | 1037533680 | 2170 | 2170 | 2170 | 2170 | 0 |
| 461 | 20230727 | 110200 | 1037533680 | 2170 | 2170 | 2170 | 2170 | 0 |
| 462 | 20230727 | 110100 | 1037533680 | 2170 | 2170 | 2170 | 2170 | 0 |
| 463 | 20230727 | 110000 | 1037533680 | 2170 | 2170 | 2170 | 2170 | 100 |
| 464 | 20230727 | 105900 | 1037316680 | 2170 | 2170 | 2170 | 2170 | 51 |
| 465 | 20230727 | 105800 | 1037206010 | 2165 | 2165 | 2165 | 2165 | 300 |
| 466 | 20230727 | 105700 | 1036556510 | 2170 | 2165 | 2170 | 2160 | 2046 |
| 467 | 20230727 | 105600 | 1032137110 | 2165 | 2165 | 2165 | 2165 | 1396 |
| 468 | 20230727 | 105500 | 1029114770 | 2165 | 2165 | 2165 | 2165 | 113 |
| 469 | 20230727 | 105400 | 1028870125 | 2165 | 2165 | 2165 | 2165 | 400 |
| 470 | 20230727 | 105300 | 1028004125 | 2165 | 2150 | 2165 | 2150 | 1133 |
| 471 | 20230727 | 105200 | 1025567500 | 2160 | 2155 | 2160 | 2155 | 5303 |
| 472 | 20230727 | 105100 | 1014129930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 473 | 20230727 | 105000 | 1014129930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 474 | 20230727 | 104900 | 1014129930 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 475 | 20230727 | 104800 | 1009849930 | 2140 | 2140 | 2140 | 2140 | 0 |
| 476 | 20230727 | 104700 | 1009849930 | 2140 | 2140 | 2140 | 2140 | 277 |
| 477 | 20230727 | 104600 | 1009257150 | 2140 | 2140 | 2140 | 2140 | 1000 |
| 478 | 20230727 | 104500 | 1007117150 | 2140 | 2140 | 2140 | 2140 | 5000 |
| 479 | 20230727 | 104400 | 996417150 | 2150 | 2150 | 2150 | 2150 | 382 |
| 480 | 20230727 | 104300 | 995595850 | 2150 | 2150 | 2150 | 2150 | 1 |
| 481 | 20230727 | 104200 | 995593700 | 2150 | 2150 | 2150 | 2140 | 2033 |
| 482 | 20230727 | 104100 | 991242750 | 2150 | 2150 | 2150 | 2150 | 133 |
| 483 | 20230727 | 104000 | 990956800 | 2145 | 2145 | 2145 | 2145 | 35 |
| 484 | 20230727 | 103900 | 990881725 | 2145 | 2145 | 2145 | 2145 | 500 |
| 485 | 20230727 | 103800 | 989809225 | 2145 | 2145 | 2145 | 2145 | 431 |
| 486 | 20230727 | 103700 | 988884730 | 2145 | 2145 | 2150 | 2145 | 6892 |
| 487 | 20230727 | 103600 | 974068560 | 2145 | 2145 | 2145 | 2145 | 25 |
| 488 | 20230727 | 103500 | 974014935 | 2145 | 2140 | 2145 | 2140 | 85 |
| 489 | 20230727 | 103400 | 973832660 | 2145 | 2140 | 2145 | 2140 | 872 |
| 490 | 20230727 | 103300 | 971966530 | 2130 | 2140 | 2145 | 2130 | 7182 |
| 491 | 20230727 | 103200 | 956601045 | 2140 | 2135 | 2140 | 2135 | 16335 |
| 492 | 20230727 | 103100 | 921675520 | 2130 | 2115 | 2130 | 2115 | 2160 |
| 493 | 20230727 | 103000 | 917079220 | 2120 | 2120 | 2130 | 2115 | 5218 |
| 494 | 20230727 | 102900 | 906041860 | 2110 | 2110 | 2110 | 2110 | 0 |
| 495 | 20230727 | 102800 | 906041860 | 2110 | 2120 | 2120 | 2110 | 14583 |
| 496 | 20230727 | 102700 | 875217205 | 2130 | 2130 | 2130 | 2130 | 1113 |
| 497 | 20230727 | 102600 | 872846515 | 2130 | 2130 | 2130 | 2130 | 1318 |
| 498 | 20230727 | 102500 | 870039175 | 2110 | 2125 | 2125 | 2110 | 10000 |
| 499 | 20230727 | 102400 | 848911620 | 2120 | 2120 | 2130 | 2120 | 152 |
| 500 | 20230727 | 102300 | 848589370 | 2120 | 2130 | 2135 | 2120 | 1243 |
| 501 | 20230727 | 102200 | 845951770 | 2135 | 2130 | 2135 | 2120 | 3425 |
| 502 | 20230727 | 102100 | 838671510 | 2125 | 2115 | 2125 | 2115 | 5576 |
| 503 | 20230727 | 102000 | 826872510 | 2115 | 2120 | 2120 | 2115 | 2000 |
| 504 | 20230727 | 101900 | 822637860 | 2130 | 2120 | 2130 | 2120 | 78 |
| 505 | 20230727 | 101800 | 822472470 | 2120 | 2125 | 2125 | 2120 | 1000 |
| 506 | 20230727 | 101700 | 820348695 | 2130 | 2135 | 2135 | 2130 | 6545 |
| 507 | 20230727 | 101600 | 806382485 | 2140 | 2135 | 2140 | 2135 | 102 |
| 508 | 20230727 | 101500 | 806164705 | 2140 | 2130 | 2140 | 2130 | 194 |
| 509 | 20230727 | 101400 | 805750815 | 2125 | 2130 | 2130 | 2125 | 2354 |
| 510 | 20230727 | 101300 | 800740150 | 2130 | 2125 | 2130 | 2125 | 4411 |
| 511 | 20230727 | 101200 | 791348980 | 2125 | 2125 | 2125 | 2125 | 1556 |
| 512 | 20230727 | 101100 | 788042480 | 2130 | 2115 | 2130 | 2115 | 6213 |
| 513 | 20230727 | 101000 | 774856985 | 2125 | 2110 | 2125 | 2110 | 10056 |
| 514 | 20230727 | 100900 | 753502400 | 2110 | 2125 | 2125 | 2110 | 5676 |
| 515 | 20230727 | 100800 | 741522700 | 2125 | 2125 | 2125 | 2105 | 4323 |
| 516 | 20230727 | 100700 | 732399580 | 2110 | 2115 | 2115 | 2110 | 7413 |
| 517 | 20230727 | 100600 | 716743955 | 2120 | 2120 | 2120 | 2120 | 1474 |
| 518 | 20230727 | 100500 | 713619075 | 2125 | 2150 | 2150 | 2125 | 11521 |
| 519 | 20230727 | 100400 | 689083650 | 2140 | 2145 | 2145 | 2140 | 1510 |
| 520 | 20230727 | 100300 | 685852240 | 2150 | 2150 | 2150 | 2140 | 5006 |
| 521 | 20230727 | 100200 | 675139340 | 2150 | 2150 | 2150 | 2150 | 3 |
| 522 | 20230727 | 100100 | 675132890 | 2140 | 2140 | 2140 | 2140 | 651 |
| 523 | 20230727 | 100000 | 673739750 | 2140 | 2145 | 2145 | 2140 | 2200 |
| 524 | 20230727 | 095900 | 669029250 | 2150 | 2150 | 2150 | 2150 | 0 |
| 525 | 20230727 | 095800 | 669029250 | 2150 | 2140 | 2150 | 2140 | 8195 |
| 526 | 20230727 | 095700 | 651489440 | 2140 | 2135 | 2140 | 2130 | 562 |
| 527 | 20230727 | 095600 | 650290810 | 2135 | 2130 | 2135 | 2130 | 690 |
| 528 | 20230727 | 095500 | 648817665 | 2130 | 2130 | 2130 | 2130 | 65 |
| 529 | 20230727 | 095400 | 648679215 | 2135 | 2135 | 2135 | 2135 | 77 |
| 530 | 20230727 | 095300 | 648514820 | 2135 | 2135 | 2135 | 2135 | 300 |
| 531 | 20230727 | 095200 | 647874320 | 2135 | 2125 | 2135 | 2125 | 1457 |
| 532 | 20230727 | 095100 | 644777735 | 2125 | 2125 | 2125 | 2125 | 0 |
| 533 | 20230727 | 095000 | 644777735 | 2125 | 2125 | 2125 | 2125 | 0 |
| 534 | 20230727 | 094900 | 644777735 | 2125 | 2135 | 2135 | 2125 | 600 |
| 535 | 20230727 | 094800 | 643501735 | 2125 | 2140 | 2140 | 2125 | 5910 |
| 536 | 20230727 | 094700 | 630932020 | 2140 | 2140 | 2140 | 2140 | 127 |
| 537 | 20230727 | 094600 | 630660240 | 2140 | 2140 | 2140 | 2135 | 756 |
| 538 | 20230727 | 094500 | 629042465 | 2140 | 2135 | 2140 | 2125 | 2728 |
| 539 | 20230727 | 094400 | 623234995 | 2125 | 2140 | 2140 | 2125 | 5776 |
| 540 | 20230727 | 094300 | 610944960 | 2135 | 2135 | 2135 | 2135 | 1191 |
| 541 | 20230727 | 094200 | 608402175 | 2135 | 2135 | 2135 | 2135 | 3841 |
| 542 | 20230727 | 094100 | 600201640 | 2135 | 2140 | 2140 | 2135 | 1000 |
| 543 | 20230727 | 094000 | 598063550 | 2140 | 2140 | 2140 | 2140 | 43 |
| 544 | 20230727 | 093900 | 597971530 | 2140 | 2150 | 2150 | 2140 | 704 |
| 545 | 20230727 | 093800 | 596464565 | 2150 | 2145 | 2150 | 2145 | 444 |
| 546 | 20230727 | 093700 | 595510685 | 2145 | 2145 | 2145 | 2145 | 4093 |
| 547 | 20230727 | 093600 | 586731200 | 2135 | 2145 | 2145 | 2135 | 1803 |
| 548 | 20230727 | 093500 | 582878785 | 2145 | 2135 | 2145 | 2135 | 5043 |
| 549 | 20230727 | 093400 | 572091110 | 2140 | 2140 | 2140 | 2140 | 3096 |
| 550 | 20230727 | 093300 | 565465670 | 2150 | 2150 | 2150 | 2145 | 3256 |
| 551 | 20230727 | 093200 | 558471550 | 2160 | 2160 | 2160 | 2160 | 1 |
| 552 | 20230727 | 093100 | 558469390 | 2145 | 2160 | 2160 | 2145 | 201 |
| 553 | 20230727 | 093000 | 558038215 | 2155 | 2155 | 2155 | 2155 | 340 |
| 554 | 20230727 | 092900 | 557305515 | 2135 | 2160 | 2160 | 2135 | 12630 |
| 555 | 20230727 | 092800 | 530207225 | 2165 | 2165 | 2165 | 2165 | 2010 |
| 556 | 20230727 | 092700 | 525855575 | 2165 | 2165 | 2165 | 2165 | 878 |
| 557 | 20230727 | 092600 | 523954705 | 2165 | 2175 | 2175 | 2165 | 1014 |
| 558 | 20230727 | 092500 | 521759265 | 2175 | 2175 | 2175 | 2175 | 60 |
| 559 | 20230727 | 092400 | 521628765 | 2175 | 2175 | 2175 | 2175 | 11 |
| 560 | 20230727 | 092300 | 521604840 | 2190 | 2175 | 2190 | 2175 | 3710 |
| 561 | 20230727 | 092200 | 513517790 | 2190 | 2190 | 2190 | 2190 | 1323 |
| 562 | 20230727 | 092100 | 510620420 | 2185 | 2175 | 2185 | 2175 | 3177 |
| 563 | 20230727 | 092000 | 503692885 | 2170 | 2165 | 2170 | 2165 | 2755 |
| 564 | 20230727 | 091900 | 497716070 | 2160 | 2160 | 2170 | 2160 | 5503 |
| 565 | 20230727 | 091800 | 485802460 | 2165 | 2145 | 2170 | 2145 | 3486 |
| 566 | 20230727 | 091700 | 478274180 | 2160 | 2160 | 2160 | 2160 | 2010 |
| 567 | 20230727 | 091600 | 473932580 | 2160 | 2135 | 2160 | 2135 | 3346 |
| 568 | 20230727 | 091500 | 466731655 | 2135 | 2125 | 2135 | 2120 | 732 |
| 569 | 20230727 | 091400 | 465176590 | 2125 | 2130 | 2130 | 2125 | 2534 |
| 570 | 20230727 | 091300 | 459791560 | 2125 | 2125 | 2135 | 2125 | 2052 |
| 571 | 20230727 | 091200 | 455431030 | 2125 | 2145 | 2150 | 2120 | 21900 |
| 572 | 20230727 | 091100 | 408730490 | 2155 | 2175 | 2175 | 2050 | 59715 |
| 573 | 20230727 | 091000 | 281291575 | 2180 | 2180 | 2185 | 2180 | 2211 |
| 574 | 20230727 | 090900 | 276471545 | 2180 | 2200 | 2200 | 2180 | 17519 |
| 575 | 20230727 | 090800 | 238180605 | 2205 | 2210 | 2210 | 2200 | 8024 |
| 576 | 20230727 | 090700 | 220492955 | 2210 | 2215 | 2215 | 2210 | 2505 |
| 577 | 20230727 | 090600 | 214953785 | 2210 | 2220 | 2225 | 2210 | 3228 |
| 578 | 20230727 | 090500 | 207795125 | 2205 | 2190 | 2210 | 2190 | 13795 |
| 579 | 20230727 | 090400 | 177404895 | 2205 | 2180 | 2205 | 2180 | 6061 |
| 580 | 20230727 | 090300 | 164117975 | 2195 | 2175 | 2195 | 2170 | 10812 |
| 581 | 20230727 | 090200 | 140468245 | 2190 | 2160 | 2190 | 2160 | 8915 |
| 582 | 20230727 | 090100 | 121037800 | 2165 | 2200 | 2205 | 2165 | 16286 |
| 583 | 20230727 | 090000 | 85347405 | 2225 | 2200 | 2240 | 2200 | 38792 |