29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 185200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 3 | 20230728 | 185100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230728 | 185000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230728 | 184900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230728 | 184800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230728 | 184700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230728 | 184600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230728 | 184500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230728 | 184400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230728 | 184300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230728 | 184200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230728 | 184100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230728 | 184000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230728 | 183900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230728 | 183800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230728 | 183700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230728 | 183600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230728 | 183500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230728 | 183400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230728 | 183300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230728 | 183200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230728 | 183100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230728 | 183000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230728 | 182900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230728 | 182800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230728 | 182700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230728 | 182600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230728 | 182500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230728 | 182400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230728 | 182300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230728 | 182200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 33 | 20230728 | 182100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230728 | 182000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230728 | 181900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230728 | 181800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230728 | 181700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230728 | 181600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230728 | 181500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230728 | 181400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230728 | 181300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230728 | 181200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230728 | 181100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230728 | 181000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230728 | 180900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230728 | 180800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230728 | 180700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230728 | 180600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230728 | 180500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230728 | 180400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230728 | 180300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230728 | 180200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230728 | 180100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230728 | 180000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230728 | 175900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230728 | 175800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230728 | 175700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230728 | 175600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230728 | 175500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230728 | 175400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230728 | 175300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230728 | 175200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 63 | 20230728 | 175100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230728 | 175000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230728 | 174900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230728 | 174800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230728 | 174700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230728 | 174600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230728 | 174500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230728 | 174400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230728 | 174300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230728 | 174200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230728 | 174100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230728 | 174000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230728 | 173900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230728 | 173800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230728 | 173700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230728 | 173600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230728 | 173500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230728 | 173400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230728 | 173300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230728 | 173200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230728 | 173100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230728 | 173000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230728 | 172900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230728 | 172800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230728 | 172700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230728 | 172600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230728 | 172500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230728 | 172400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230728 | 172300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230728 | 172200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 93 | 20230728 | 172100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230728 | 172000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230728 | 171900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230728 | 171800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230728 | 171700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230728 | 171600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230728 | 171500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230728 | 171400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230728 | 171300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230728 | 171200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230728 | 171100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230728 | 171000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230728 | 170900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230728 | 170800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230728 | 170700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230728 | 170600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230728 | 170500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230728 | 170400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230728 | 170300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230728 | 170200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230728 | 170100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230728 | 170000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230728 | 165900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230728 | 165800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230728 | 165700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230728 | 165600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230728 | 165500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230728 | 165400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230728 | 165300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230728 | 165200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 123 | 20230728 | 165100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230728 | 165000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230728 | 164900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230728 | 164800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230728 | 164700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230728 | 164600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230728 | 164500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230728 | 164400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230728 | 164300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230728 | 164200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230728 | 164100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230728 | 164000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230728 | 163900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230728 | 163800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230728 | 163700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230728 | 163600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230728 | 163500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230728 | 163400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230728 | 163300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230728 | 163200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230728 | 163100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230728 | 163000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230728 | 162900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230728 | 162800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230728 | 162700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230728 | 162600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230728 | 162500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230728 | 162400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230728 | 162300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230728 | 162200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 153 | 20230728 | 162100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230728 | 162000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230728 | 161900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230728 | 161800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230728 | 161700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230728 | 161600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230728 | 161500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230728 | 161400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230728 | 161300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230728 | 161200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230728 | 161100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230728 | 161000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230728 | 160900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230728 | 160800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230728 | 160700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230728 | 160600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230728 | 160500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230728 | 160400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230728 | 160300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230728 | 160200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230728 | 160100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230728 | 160000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230728 | 155900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230728 | 155800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230728 | 155700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230728 | 155600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230728 | 155500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230728 | 155400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230728 | 155300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230728 | 155200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 183 | 20230728 | 155100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230728 | 155000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230728 | 154900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230728 | 154800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230728 | 154700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230728 | 154600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230728 | 154500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230728 | 154400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230728 | 154300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230728 | 154200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230728 | 154100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230728 | 154000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230728 | 153900 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230728 | 153800 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230728 | 153700 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230728 | 153600 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230728 | 153500 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230728 | 153400 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230728 | 153300 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230728 | 153200 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230728 | 153100 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230728 | 153000 | 2089659965 | 2200 | 2200 | 2200 | 2200 | 35203 |
| 205 | 20230728 | 152900 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 206 | 20230728 | 152800 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 207 | 20230728 | 152700 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 208 | 20230728 | 152600 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 209 | 20230728 | 152500 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 210 | 20230728 | 152400 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20230728 | 152300 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 212 | 20230728 | 152200 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 213 | 20230728 | 152100 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20230728 | 152000 | 2012213365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20230728 | 151900 | 2012213365 | 2165 | 2170 | 2170 | 2165 | 421 |
| 216 | 20230728 | 151800 | 2011300400 | 2180 | 2170 | 2180 | 2170 | 5184 |
| 217 | 20230728 | 151700 | 2000026565 | 2175 | 2170 | 2175 | 2170 | 709 |
| 218 | 20230728 | 151600 | 1998486370 | 2170 | 2170 | 2170 | 2170 | 4416 |
| 219 | 20230728 | 151500 | 1988903650 | 2175 | 2175 | 2180 | 2175 | 709 |
| 220 | 20230728 | 151400 | 1987358735 | 2180 | 2175 | 2180 | 2175 | 5880 |
| 221 | 20230728 | 151300 | 1974550335 | 2180 | 2175 | 2180 | 2175 | 8014 |
| 222 | 20230728 | 151200 | 1957079885 | 2175 | 2175 | 2175 | 2175 | 1209 |
| 223 | 20230728 | 151100 | 1954450310 | 2180 | 2175 | 2180 | 2175 | 12102 |
| 224 | 20230728 | 151000 | 1928070965 | 2180 | 2180 | 2180 | 2180 | 2 |
| 225 | 20230728 | 150900 | 1928066605 | 2180 | 2175 | 2180 | 2175 | 1000 |
| 226 | 20230728 | 150800 | 1925887515 | 2160 | 2175 | 2180 | 2160 | 224 |
| 227 | 20230728 | 150700 | 1925403640 | 2180 | 2170 | 2180 | 2170 | 5000 |
| 228 | 20230728 | 150600 | 1914523775 | 2160 | 2170 | 2170 | 2160 | 161 |
| 229 | 20230728 | 150500 | 1914176005 | 2160 | 2170 | 2170 | 2160 | 4303 |
| 230 | 20230728 | 150400 | 1904881515 | 2170 | 2150 | 2170 | 2150 | 11612 |
| 231 | 20230728 | 150300 | 1879734245 | 2150 | 2140 | 2150 | 2140 | 2836 |
| 232 | 20230728 | 150200 | 1873651755 | 2140 | 2130 | 2140 | 2130 | 3208 |
| 233 | 20230728 | 150100 | 1866786645 | 2130 | 2130 | 2130 | 2130 | 5 |
| 234 | 20230728 | 150000 | 1866775995 | 2125 | 2125 | 2125 | 2125 | 826 |
| 235 | 20230728 | 145900 | 1865020745 | 2125 | 2125 | 2125 | 2125 | 300 |
| 236 | 20230728 | 145800 | 1864383245 | 2120 | 2120 | 2120 | 2120 | 553 |
| 237 | 20230728 | 145700 | 1863210885 | 2120 | 2120 | 2120 | 2120 | 911 |
| 238 | 20230728 | 145600 | 1861279565 | 2120 | 2120 | 2120 | 2120 | 0 |
| 239 | 20230728 | 145500 | 1861279565 | 2120 | 2125 | 2125 | 2120 | 29 |
| 240 | 20230728 | 145400 | 1861217990 | 2125 | 2125 | 2125 | 2125 | 200 |
| 241 | 20230728 | 145300 | 1860792990 | 2125 | 2125 | 2125 | 2125 | 400 |
| 242 | 20230728 | 145200 | 1859942990 | 2125 | 2125 | 2125 | 2125 | 506 |
| 243 | 20230728 | 145100 | 1858867740 | 2125 | 2135 | 2135 | 2125 | 11338 |
| 244 | 20230728 | 145000 | 1834771370 | 2125 | 2125 | 2125 | 2125 | 0 |
| 245 | 20230728 | 144900 | 1834771370 | 2125 | 2125 | 2125 | 2125 | 2 |
| 246 | 20230728 | 144800 | 1834767120 | 2130 | 2130 | 2130 | 2130 | 0 |
| 247 | 20230728 | 144700 | 1834767120 | 2130 | 2130 | 2130 | 2125 | 10394 |
| 248 | 20230728 | 144600 | 1812627905 | 2135 | 2130 | 2135 | 2130 | 1240 |
| 249 | 20230728 | 144500 | 1809980705 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 250 | 20230728 | 144400 | 1807850705 | 2130 | 2130 | 2130 | 2130 | 0 |
| 251 | 20230728 | 144300 | 1807850705 | 2130 | 2130 | 2130 | 2130 | 0 |
| 252 | 20230728 | 144200 | 1807850705 | 2130 | 2130 | 2130 | 2130 | 33 |
| 253 | 20230728 | 144100 | 1807780415 | 2130 | 2130 | 2130 | 2130 | 8 |
| 254 | 20230728 | 144000 | 1807763375 | 2130 | 2140 | 2140 | 2130 | 1168 |
| 255 | 20230728 | 143900 | 1805269675 | 2140 | 2135 | 2140 | 2135 | 1134 |
| 256 | 20230728 | 143800 | 1802848540 | 2135 | 2135 | 2135 | 2135 | 0 |
| 257 | 20230728 | 143700 | 1802848540 | 2135 | 2140 | 2140 | 2135 | 30 |
| 258 | 20230728 | 143600 | 1802784390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 259 | 20230728 | 143500 | 1802784390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 260 | 20230728 | 143400 | 1802784390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 261 | 20230728 | 143300 | 1802784390 | 2135 | 2135 | 2135 | 2135 | 0 |
| 262 | 20230728 | 143200 | 1802784390 | 2135 | 2135 | 2135 | 2135 | 2 |
| 263 | 20230728 | 143100 | 1802780120 | 2140 | 2140 | 2140 | 2130 | 3 |
| 264 | 20230728 | 143000 | 1802773710 | 2135 | 2135 | 2135 | 2135 | 0 |
| 265 | 20230728 | 142900 | 1802773710 | 2135 | 2135 | 2135 | 2135 | 301 |
| 266 | 20230728 | 142800 | 1802131075 | 2140 | 2140 | 2140 | 2140 | 0 |
| 267 | 20230728 | 142700 | 1802131075 | 2140 | 2140 | 2140 | 2140 | 0 |
| 268 | 20230728 | 142600 | 1802131075 | 2140 | 2130 | 2140 | 2130 | 60 |
| 269 | 20230728 | 142500 | 1802002915 | 2130 | 2130 | 2130 | 2130 | 11 |
| 270 | 20230728 | 142400 | 1801979485 | 2140 | 2140 | 2140 | 2135 | 419 |
| 271 | 20230728 | 142300 | 1801084825 | 2140 | 2140 | 2140 | 2130 | 122 |
| 272 | 20230728 | 142200 | 1800824745 | 2130 | 2135 | 2140 | 2130 | 1207 |
| 273 | 20230728 | 142100 | 1798253735 | 2135 | 2140 | 2140 | 2135 | 27 |
| 274 | 20230728 | 142000 | 1798196065 | 2140 | 2135 | 2140 | 2135 | 16 |
| 275 | 20230728 | 141900 | 1798161865 | 2135 | 2135 | 2135 | 2135 | 348 |
| 276 | 20230728 | 141800 | 1797418885 | 2135 | 2135 | 2135 | 2135 | 164 |
| 277 | 20230728 | 141700 | 1797068745 | 2135 | 2140 | 2140 | 2135 | 1258 |
| 278 | 20230728 | 141600 | 1794382875 | 2135 | 2135 | 2140 | 2135 | 891 |
| 279 | 20230728 | 141500 | 1792480575 | 2135 | 2135 | 2135 | 2135 | 221 |
| 280 | 20230728 | 141400 | 1792008740 | 2140 | 2135 | 2140 | 2135 | 111 |
| 281 | 20230728 | 141300 | 1791771545 | 2135 | 2135 | 2135 | 2135 | 280 |
| 282 | 20230728 | 141200 | 1791173745 | 2140 | 2135 | 2140 | 2135 | 1968 |
| 283 | 20230728 | 141100 | 1786972050 | 2135 | 2140 | 2140 | 2135 | 68 |
| 284 | 20230728 | 141000 | 1786826855 | 2135 | 2140 | 2140 | 2135 | 322 |
| 285 | 20230728 | 140900 | 1786139370 | 2135 | 2135 | 2135 | 2135 | 0 |
| 286 | 20230728 | 140800 | 1786139370 | 2135 | 2135 | 2135 | 2135 | 0 |
| 287 | 20230728 | 140700 | 1786139370 | 2135 | 2135 | 2135 | 2135 | 274 |
| 288 | 20230728 | 140600 | 1785554380 | 2135 | 2135 | 2135 | 2135 | 330 |
| 289 | 20230728 | 140500 | 1784849830 | 2135 | 2135 | 2135 | 2135 | 500 |
| 290 | 20230728 | 140400 | 1783782330 | 2135 | 2135 | 2135 | 2135 | 1 |
| 291 | 20230728 | 140300 | 1783780195 | 2135 | 2135 | 2135 | 2135 | 1460 |
| 292 | 20230728 | 140200 | 1780663095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 293 | 20230728 | 140100 | 1780663095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 294 | 20230728 | 140000 | 1780663095 | 2130 | 2135 | 2135 | 2130 | 8897 |
| 295 | 20230728 | 135900 | 1761671655 | 2130 | 2130 | 2130 | 2130 | 1050 |
| 296 | 20230728 | 135800 | 1759435155 | 2130 | 2130 | 2130 | 2130 | 770 |
| 297 | 20230728 | 135700 | 1757795055 | 2130 | 2130 | 2130 | 2130 | 250 |
| 298 | 20230728 | 135600 | 1757262555 | 2130 | 2130 | 2130 | 2130 | 436 |
| 299 | 20230728 | 135500 | 1756333875 | 2130 | 2135 | 2135 | 2130 | 26 |
| 300 | 20230728 | 135400 | 1756278420 | 2135 | 2135 | 2135 | 2135 | 20 |
| 301 | 20230728 | 135300 | 1756235720 | 2130 | 2130 | 2130 | 2130 | 0 |
| 302 | 20230728 | 135200 | 1756235720 | 2130 | 2125 | 2130 | 2125 | 3794 |
| 303 | 20230728 | 135100 | 1748156550 | 2125 | 2125 | 2125 | 2125 | 6 |
| 304 | 20230728 | 135000 | 1748143800 | 2125 | 2125 | 2125 | 2125 | 500 |
| 305 | 20230728 | 134900 | 1747081300 | 2125 | 2125 | 2125 | 2125 | 500 |
| 306 | 20230728 | 134800 | 1746018800 | 2125 | 2125 | 2125 | 2125 | 765 |
| 307 | 20230728 | 134700 | 1744393175 | 2120 | 2120 | 2120 | 2120 | 0 |
| 308 | 20230728 | 134600 | 1744393175 | 2120 | 2115 | 2120 | 2115 | 1835 |
| 309 | 20230728 | 134500 | 1740506035 | 2115 | 2115 | 2115 | 2115 | 56 |
| 310 | 20230728 | 134400 | 1740387595 | 2115 | 2115 | 2115 | 2115 | 4000 |
| 311 | 20230728 | 134300 | 1731927595 | 2115 | 2120 | 2120 | 2115 | 3590 |
| 312 | 20230728 | 134200 | 1724333545 | 2120 | 2120 | 2120 | 2120 | 0 |
| 313 | 20230728 | 134100 | 1724333545 | 2120 | 2120 | 2120 | 2120 | 0 |
| 314 | 20230728 | 134000 | 1724333545 | 2120 | 2130 | 2130 | 2120 | 3601 |
| 315 | 20230728 | 133900 | 1716695795 | 2130 | 2130 | 2130 | 2130 | 0 |
| 316 | 20230728 | 133800 | 1716695795 | 2130 | 2130 | 2130 | 2130 | 0 |
| 317 | 20230728 | 133700 | 1716695795 | 2130 | 2130 | 2130 | 2130 | 597 |
| 318 | 20230728 | 133600 | 1715424185 | 2130 | 2125 | 2130 | 2125 | 34 |
| 319 | 20230728 | 133500 | 1715351780 | 2125 | 2130 | 2130 | 2125 | 1000 |
| 320 | 20230728 | 133400 | 1713224280 | 2130 | 2130 | 2130 | 2130 | 0 |
| 321 | 20230728 | 133300 | 1713224280 | 2130 | 2130 | 2130 | 2130 | 249 |
| 322 | 20230728 | 133200 | 1712693910 | 2140 | 2140 | 2140 | 2140 | 223 |
| 323 | 20230728 | 133100 | 1712216690 | 2145 | 2130 | 2145 | 2130 | 839 |
| 324 | 20230728 | 133000 | 1710423350 | 2130 | 2120 | 2130 | 2120 | 1282 |
| 325 | 20230728 | 132900 | 1707699840 | 2120 | 2120 | 2120 | 2120 | 30 |
| 326 | 20230728 | 132800 | 1707636240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 327 | 20230728 | 132700 | 1707636240 | 2115 | 2130 | 2130 | 2115 | 824 |
| 328 | 20230728 | 132600 | 1705887870 | 2115 | 2120 | 2120 | 2115 | 718 |
| 329 | 20230728 | 132500 | 1704368385 | 2120 | 2120 | 2120 | 2120 | 448 |
| 330 | 20230728 | 132400 | 1703418625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 331 | 20230728 | 132300 | 1703418625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 332 | 20230728 | 132200 | 1703418625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 333 | 20230728 | 132100 | 1703418625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 334 | 20230728 | 132000 | 1703418625 | 2120 | 2120 | 2120 | 2120 | 0 |
| 335 | 20230728 | 131900 | 1703418625 | 2120 | 2125 | 2125 | 2120 | 246 |
| 336 | 20230728 | 131800 | 1702896655 | 2125 | 2125 | 2125 | 2125 | 0 |
| 337 | 20230728 | 131700 | 1702896655 | 2125 | 2125 | 2125 | 2125 | 500 |
| 338 | 20230728 | 131600 | 1701834155 | 2130 | 2130 | 2130 | 2130 | 50 |
| 339 | 20230728 | 131500 | 1701727655 | 2130 | 2130 | 2130 | 2130 | 0 |
| 340 | 20230728 | 131400 | 1701727655 | 2130 | 2135 | 2135 | 2130 | 4526 |
| 341 | 20230728 | 131300 | 1692068810 | 2135 | 2135 | 2135 | 2135 | 1000 |
| 342 | 20230728 | 131200 | 1689933810 | 2135 | 2135 | 2135 | 2135 | 0 |
| 343 | 20230728 | 131100 | 1689933810 | 2135 | 2135 | 2135 | 2135 | 0 |
| 344 | 20230728 | 131000 | 1689933810 | 2135 | 2135 | 2135 | 2135 | 3 |
| 345 | 20230728 | 130900 | 1689927405 | 2135 | 2135 | 2135 | 2135 | 10 |
| 346 | 20230728 | 130800 | 1689906055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 347 | 20230728 | 130700 | 1689906055 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 348 | 20230728 | 130600 | 1687776055 | 2130 | 2130 | 2130 | 2130 | 389 |
| 349 | 20230728 | 130500 | 1686947485 | 2130 | 2130 | 2130 | 2130 | 551 |
| 350 | 20230728 | 130400 | 1685773855 | 2125 | 2130 | 2130 | 2125 | 150 |
| 351 | 20230728 | 130300 | 1685454855 | 2130 | 2135 | 2135 | 2125 | 1459 |
| 352 | 20230728 | 130200 | 1682348200 | 2140 | 2140 | 2140 | 2140 | 0 |
| 353 | 20230728 | 130100 | 1682348200 | 2140 | 2140 | 2140 | 2140 | 101 |
| 354 | 20230728 | 130000 | 1682132060 | 2140 | 2140 | 2140 | 2140 | 3 |
| 355 | 20230728 | 125900 | 1682125640 | 2140 | 2140 | 2140 | 2140 | 49 |
| 356 | 20230728 | 125800 | 1682020780 | 2140 | 2140 | 2140 | 2140 | 47 |
| 357 | 20230728 | 125700 | 1681920200 | 2140 | 2140 | 2140 | 2140 | 1302 |
| 358 | 20230728 | 125600 | 1679133920 | 2140 | 2140 | 2140 | 2140 | 3 |
| 359 | 20230728 | 125500 | 1679127500 | 2145 | 2145 | 2145 | 2145 | 77 |
| 360 | 20230728 | 125400 | 1678962335 | 2145 | 2145 | 2145 | 2145 | 11 |
| 361 | 20230728 | 125300 | 1678938740 | 2145 | 2145 | 2150 | 2145 | 28 |
| 362 | 20230728 | 125200 | 1678878600 | 2145 | 2145 | 2145 | 2145 | 280 |
| 363 | 20230728 | 125100 | 1678278000 | 2145 | 2145 | 2145 | 2145 | 19 |
| 364 | 20230728 | 125000 | 1678237245 | 2145 | 2145 | 2145 | 2145 | 14 |
| 365 | 20230728 | 124900 | 1678207215 | 2150 | 2150 | 2150 | 2150 | 500 |
| 366 | 20230728 | 124800 | 1677132215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 367 | 20230728 | 124700 | 1677132215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 368 | 20230728 | 124600 | 1677132215 | 2150 | 2145 | 2150 | 2145 | 101 |
| 369 | 20230728 | 124500 | 1676915565 | 2145 | 2145 | 2145 | 2145 | 201 |
| 370 | 20230728 | 124400 | 1676484420 | 2150 | 2150 | 2150 | 2150 | 10 |
| 371 | 20230728 | 124300 | 1676462920 | 2140 | 2140 | 2140 | 2140 | 0 |
| 372 | 20230728 | 124200 | 1676462920 | 2140 | 2140 | 2140 | 2140 | 22 |
| 373 | 20230728 | 124100 | 1676415840 | 2140 | 2140 | 2140 | 2140 | 0 |
| 374 | 20230728 | 124000 | 1676415840 | 2140 | 2140 | 2140 | 2140 | 2 |
| 375 | 20230728 | 123900 | 1676411560 | 2140 | 2140 | 2140 | 2140 | 381 |
| 376 | 20230728 | 123800 | 1675596220 | 2140 | 2140 | 2140 | 2140 | 0 |
| 377 | 20230728 | 123700 | 1675596220 | 2140 | 2145 | 2145 | 2140 | 27 |
| 378 | 20230728 | 123600 | 1675538330 | 2145 | 2145 | 2145 | 2145 | 0 |
| 379 | 20230728 | 123500 | 1675538330 | 2145 | 2145 | 2145 | 2145 | 0 |
| 380 | 20230728 | 123400 | 1675538330 | 2145 | 2145 | 2145 | 2145 | 0 |
| 381 | 20230728 | 123300 | 1675538330 | 2145 | 2145 | 2145 | 2140 | 790 |
| 382 | 20230728 | 123200 | 1673844680 | 2140 | 2140 | 2140 | 2140 | 0 |
| 383 | 20230728 | 123100 | 1673844680 | 2140 | 2140 | 2140 | 2140 | 0 |
| 384 | 20230728 | 123000 | 1673844680 | 2140 | 2145 | 2145 | 2140 | 8 |
| 385 | 20230728 | 122900 | 1673827555 | 2150 | 2150 | 2150 | 2150 | 0 |
| 386 | 20230728 | 122800 | 1673827555 | 2150 | 2150 | 2150 | 2150 | 23 |
| 387 | 20230728 | 122700 | 1673778105 | 2160 | 2160 | 2160 | 2160 | 500 |
| 388 | 20230728 | 122600 | 1672698105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 389 | 20230728 | 122500 | 1672698105 | 2160 | 2160 | 2160 | 2160 | 2300 |
| 390 | 20230728 | 122400 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 391 | 20230728 | 122300 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 392 | 20230728 | 122200 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 393 | 20230728 | 122100 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 394 | 20230728 | 122000 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 395 | 20230728 | 121900 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 0 |
| 396 | 20230728 | 121800 | 1667730105 | 2160 | 2160 | 2160 | 2160 | 1001 |
| 397 | 20230728 | 121700 | 1665567945 | 2160 | 2160 | 2160 | 2160 | 0 |
| 398 | 20230728 | 121600 | 1665567945 | 2160 | 2160 | 2160 | 2160 | 0 |
| 399 | 20230728 | 121500 | 1665567945 | 2160 | 2160 | 2160 | 2160 | 0 |
| 400 | 20230728 | 121400 | 1665567945 | 2160 | 2160 | 2160 | 2160 | 500 |
| 401 | 20230728 | 121300 | 1664487945 | 2160 | 2160 | 2160 | 2160 | 1 |
| 402 | 20230728 | 121200 | 1664485785 | 2155 | 2170 | 2170 | 2155 | 7689 |
| 403 | 20230728 | 121100 | 1647906925 | 2170 | 2170 | 2170 | 2170 | 14 |
| 404 | 20230728 | 121000 | 1647876545 | 2170 | 2170 | 2170 | 2170 | 110 |
| 405 | 20230728 | 120900 | 1647637845 | 2170 | 2170 | 2170 | 2170 | 2 |
| 406 | 20230728 | 120800 | 1647633505 | 2170 | 2160 | 2170 | 2160 | 4748 |
| 407 | 20230728 | 120700 | 1637376315 | 2150 | 2135 | 2150 | 2135 | 5894 |
| 408 | 20230728 | 120600 | 1624745845 | 2135 | 2135 | 2135 | 2135 | 99 |
| 409 | 20230728 | 120500 | 1624534480 | 2135 | 2120 | 2135 | 2120 | 260 |
| 410 | 20230728 | 120400 | 1623982860 | 2140 | 2135 | 2140 | 2115 | 12319 |
| 411 | 20230728 | 120300 | 1597780320 | 2140 | 2150 | 2150 | 2140 | 3581 |
| 412 | 20230728 | 120200 | 1590088420 | 2150 | 2155 | 2155 | 2150 | 488 |
| 413 | 20230728 | 120100 | 1589036810 | 2155 | 2160 | 2160 | 2155 | 603 |
| 414 | 20230728 | 120000 | 1587736910 | 2160 | 2160 | 2160 | 2160 | 10 |
| 415 | 20230728 | 115900 | 1587715310 | 2160 | 2160 | 2160 | 2160 | 0 |
| 416 | 20230728 | 115800 | 1587715310 | 2160 | 2160 | 2160 | 2160 | 105 |
| 417 | 20230728 | 115700 | 1587488510 | 2160 | 2160 | 2160 | 2160 | 700 |
| 418 | 20230728 | 115600 | 1585976510 | 2160 | 2165 | 2170 | 2160 | 1011 |
| 419 | 20230728 | 115500 | 1583792665 | 2165 | 2165 | 2165 | 2165 | 720 |
| 420 | 20230728 | 115400 | 1582233865 | 2170 | 2170 | 2170 | 2170 | 391 |
| 421 | 20230728 | 115300 | 1581385395 | 2170 | 2165 | 2170 | 2165 | 16 |
| 422 | 20230728 | 115200 | 1581350680 | 2165 | 2170 | 2170 | 2165 | 1500 |
| 423 | 20230728 | 115100 | 1578103025 | 2170 | 2170 | 2170 | 2170 | 5 |
| 424 | 20230728 | 115000 | 1578092175 | 2170 | 2170 | 2170 | 2170 | 130 |
| 425 | 20230728 | 114900 | 1577810075 | 2170 | 2170 | 2175 | 2170 | 20 |
| 426 | 20230728 | 114800 | 1577766670 | 2175 | 2170 | 2175 | 2170 | 511 |
| 427 | 20230728 | 114700 | 1576657795 | 2170 | 2170 | 2170 | 2170 | 12 |
| 428 | 20230728 | 114600 | 1576631755 | 2170 | 2170 | 2170 | 2170 | 0 |
| 429 | 20230728 | 114500 | 1576631755 | 2170 | 2170 | 2170 | 2170 | 250 |
| 430 | 20230728 | 114400 | 1576089255 | 2170 | 2170 | 2170 | 2170 | 15 |
| 431 | 20230728 | 114300 | 1576056705 | 2170 | 2170 | 2170 | 2170 | 11 |
| 432 | 20230728 | 114200 | 1576032835 | 2170 | 2170 | 2170 | 2170 | 5 |
| 433 | 20230728 | 114100 | 1576021985 | 2165 | 2165 | 2165 | 2165 | 0 |
| 434 | 20230728 | 114000 | 1576021985 | 2165 | 2165 | 2165 | 2165 | 5 |
| 435 | 20230728 | 113900 | 1576011160 | 2165 | 2165 | 2165 | 2165 | 0 |
| 436 | 20230728 | 113800 | 1576011160 | 2165 | 2165 | 2165 | 2165 | 5 |
| 437 | 20230728 | 113700 | 1576000335 | 2165 | 2165 | 2165 | 2165 | 0 |
| 438 | 20230728 | 113600 | 1576000335 | 2165 | 2150 | 2170 | 2150 | 11 |
| 439 | 20230728 | 113500 | 1575976600 | 2160 | 2190 | 2190 | 2160 | 186 |
| 440 | 20230728 | 113400 | 1575570650 | 2180 | 2180 | 2180 | 2180 | 4885 |
| 441 | 20230728 | 113300 | 1564921350 | 2180 | 2185 | 2185 | 2180 | 266 |
| 442 | 20230728 | 113200 | 1564340340 | 2190 | 2190 | 2190 | 2190 | 66 |
| 443 | 20230728 | 113100 | 1564195800 | 2200 | 2200 | 2200 | 2200 | 0 |
| 444 | 20230728 | 113000 | 1564195800 | 2200 | 2200 | 2200 | 2200 | 0 |
| 445 | 20230728 | 112900 | 1564195800 | 2200 | 2200 | 2200 | 2200 | 0 |
| 446 | 20230728 | 112800 | 1564195800 | 2200 | 2200 | 2200 | 2200 | 7 |
| 447 | 20230728 | 112700 | 1564180400 | 2200 | 2180 | 2200 | 2180 | 6432 |
| 448 | 20230728 | 112600 | 1550041085 | 2180 | 2165 | 2180 | 2165 | 3070 |
| 449 | 20230728 | 112500 | 1543352610 | 2180 | 2180 | 2180 | 2180 | 48 |
| 450 | 20230728 | 112400 | 1543247970 | 2180 | 2160 | 2180 | 2160 | 5981 |
| 451 | 20230728 | 112300 | 1530217970 | 2160 | 2160 | 2160 | 2160 | 492 |
| 452 | 20230728 | 112200 | 1529155250 | 2150 | 2155 | 2160 | 2150 | 9239 |
| 453 | 20230728 | 112100 | 1509264285 | 2155 | 2150 | 2155 | 2150 | 1379 |
| 454 | 20230728 | 112000 | 1506294435 | 2160 | 2155 | 2160 | 2145 | 292 |
| 455 | 20230728 | 111900 | 1505666865 | 2155 | 2150 | 2155 | 2145 | 347 |
| 456 | 20230728 | 111800 | 1504920865 | 2120 | 2120 | 2120 | 2120 | 0 |
| 457 | 20230728 | 111700 | 1504920865 | 2120 | 2140 | 2140 | 2120 | 1320 |
| 458 | 20230728 | 111600 | 1502103330 | 2140 | 2140 | 2140 | 2140 | 0 |
| 459 | 20230728 | 111500 | 1502103330 | 2140 | 2150 | 2150 | 2140 | 2000 |
| 460 | 20230728 | 111400 | 1497818500 | 2155 | 2155 | 2155 | 2155 | 1000 |
| 461 | 20230728 | 111300 | 1495663500 | 2155 | 2150 | 2155 | 2150 | 1030 |
| 462 | 20230728 | 111200 | 1493443945 | 2150 | 2150 | 2150 | 2150 | 0 |
| 463 | 20230728 | 111100 | 1493443945 | 2150 | 2150 | 2150 | 2150 | 1003 |
| 464 | 20230728 | 111000 | 1491287495 | 2145 | 2130 | 2145 | 2130 | 2571 |
| 465 | 20230728 | 110900 | 1485802975 | 2140 | 2125 | 2140 | 2115 | 4048 |
| 466 | 20230728 | 110800 | 1477161915 | 2140 | 2140 | 2140 | 2105 | 8521 |
| 467 | 20230728 | 110700 | 1459099205 | 2150 | 2140 | 2150 | 2140 | 660 |
| 468 | 20230728 | 110600 | 1457686765 | 2145 | 2165 | 2165 | 2110 | 10056 |
| 469 | 20230728 | 110500 | 1436142400 | 2160 | 2170 | 2170 | 2160 | 1201 |
| 470 | 20230728 | 110400 | 1433542230 | 2170 | 2170 | 2170 | 2170 | 28 |
| 471 | 20230728 | 110300 | 1433481470 | 2175 | 2170 | 2175 | 2150 | 2231 |
| 472 | 20230728 | 110200 | 1428654135 | 2175 | 2190 | 2190 | 2175 | 12615 |
| 473 | 20230728 | 110100 | 1401080195 | 2190 | 2190 | 2190 | 2190 | 44 |
| 474 | 20230728 | 110000 | 1400983835 | 2190 | 2190 | 2190 | 2190 | 0 |
| 475 | 20230728 | 105900 | 1400983835 | 2190 | 2190 | 2190 | 2190 | 1068 |
| 476 | 20230728 | 105800 | 1398644915 | 2190 | 2190 | 2190 | 2190 | 550 |
| 477 | 20230728 | 105700 | 1397440415 | 2195 | 2200 | 2200 | 2195 | 14240 |
| 478 | 20230728 | 105600 | 1366149400 | 2205 | 2205 | 2205 | 2205 | 3075 |
| 479 | 20230728 | 105500 | 1359369025 | 2205 | 2210 | 2210 | 2205 | 170 |
| 480 | 20230728 | 105400 | 1358994170 | 2205 | 2205 | 2205 | 2205 | 610 |
| 481 | 20230728 | 105300 | 1357649120 | 2205 | 2205 | 2210 | 2205 | 4039 |
| 482 | 20230728 | 105200 | 1348743075 | 2205 | 2215 | 2215 | 2205 | 5998 |
| 483 | 20230728 | 105100 | 1335486285 | 2220 | 2215 | 2220 | 2215 | 254 |
| 484 | 20230728 | 105000 | 1334923170 | 2220 | 2220 | 2220 | 2210 | 9 |
| 485 | 20230728 | 104900 | 1334903230 | 2220 | 2205 | 2220 | 2205 | 18395 |
| 486 | 20230728 | 104800 | 1294209965 | 2210 | 2210 | 2210 | 2205 | 200 |
| 487 | 20230728 | 104700 | 1293768775 | 2205 | 2205 | 2205 | 2205 | 620 |
| 488 | 20230728 | 104600 | 1292401675 | 2200 | 2210 | 2210 | 2200 | 15944 |
| 489 | 20230728 | 104500 | 1257243470 | 2210 | 2210 | 2210 | 2210 | 436 |
| 490 | 20230728 | 104400 | 1256279910 | 2210 | 2210 | 2210 | 2210 | 9050 |
| 491 | 20230728 | 104300 | 1236279410 | 2215 | 2215 | 2215 | 2215 | 15 |
| 492 | 20230728 | 104200 | 1236246185 | 2210 | 2215 | 2215 | 2210 | 4049 |
| 493 | 20230728 | 104100 | 1227278330 | 2215 | 2220 | 2220 | 2215 | 2101 |
| 494 | 20230728 | 104000 | 1222614595 | 2215 | 2215 | 2215 | 2215 | 0 |
| 495 | 20230728 | 103900 | 1222614595 | 2215 | 2220 | 2220 | 2215 | 4351 |
| 496 | 20230728 | 103800 | 1212970375 | 2215 | 2215 | 2215 | 2215 | 2142 |
| 497 | 20230728 | 103700 | 1208225845 | 2215 | 2210 | 2215 | 2210 | 2009 |
| 498 | 20230728 | 103600 | 1203785910 | 2210 | 2215 | 2215 | 2210 | 5001 |
| 499 | 20230728 | 103500 | 1192733695 | 2215 | 2215 | 2215 | 2215 | 0 |
| 500 | 20230728 | 103400 | 1192733695 | 2215 | 2215 | 2215 | 2215 | 2126 |
| 501 | 20230728 | 103300 | 1188024605 | 2215 | 2215 | 2215 | 2215 | 5892 |
| 502 | 20230728 | 103200 | 1174973825 | 2215 | 2220 | 2220 | 2215 | 70 |
| 503 | 20230728 | 103100 | 1174818725 | 2220 | 2220 | 2220 | 2220 | 145 |
| 504 | 20230728 | 103000 | 1174496825 | 2220 | 2210 | 2220 | 2210 | 2006 |
| 505 | 20230728 | 102900 | 1170053555 | 2210 | 2210 | 2210 | 2210 | 2 |
| 506 | 20230728 | 102800 | 1170049135 | 2210 | 2210 | 2210 | 2210 | 2255 |
| 507 | 20230728 | 102700 | 1165065585 | 2210 | 2210 | 2210 | 2210 | 3389 |
| 508 | 20230728 | 102600 | 1157575895 | 2210 | 2210 | 2210 | 2210 | 0 |
| 509 | 20230728 | 102500 | 1157575895 | 2210 | 2210 | 2210 | 2210 | 544 |
| 510 | 20230728 | 102400 | 1156373655 | 2210 | 2215 | 2215 | 2210 | 1550 |
| 511 | 20230728 | 102300 | 1152947905 | 2210 | 2215 | 2215 | 2210 | 10397 |
| 512 | 20230728 | 102200 | 1129932535 | 2210 | 2210 | 2210 | 2210 | 0 |
| 513 | 20230728 | 102100 | 1129932535 | 2210 | 2210 | 2210 | 2210 | 262 |
| 514 | 20230728 | 102000 | 1129353515 | 2215 | 2215 | 2215 | 2215 | 86 |
| 515 | 20230728 | 101900 | 1129163025 | 2215 | 2215 | 2215 | 2215 | 404 |
| 516 | 20230728 | 101800 | 1128268165 | 2215 | 2225 | 2225 | 2215 | 35124 |
| 517 | 20230728 | 101700 | 1050332935 | 2225 | 2225 | 2225 | 2225 | 9 |
| 518 | 20230728 | 101600 | 1050312910 | 2230 | 2230 | 2230 | 2230 | 60 |
| 519 | 20230728 | 101500 | 1050179110 | 2225 | 2225 | 2225 | 2225 | 0 |
| 520 | 20230728 | 101400 | 1050179110 | 2225 | 2230 | 2230 | 2225 | 2168 |
| 521 | 20230728 | 101300 | 1045349965 | 2235 | 2235 | 2235 | 2235 | 1 |
| 522 | 20230728 | 101200 | 1045347730 | 2235 | 2235 | 2235 | 2235 | 250 |
| 523 | 20230728 | 101100 | 1044788980 | 2235 | 2230 | 2235 | 2230 | 3138 |
| 524 | 20230728 | 101000 | 1037779705 | 2230 | 2230 | 2230 | 2230 | 0 |
| 525 | 20230728 | 100900 | 1037779705 | 2230 | 2235 | 2235 | 2230 | 236 |
| 526 | 20230728 | 100800 | 1037253420 | 2240 | 2240 | 2240 | 2240 | 30 |
| 527 | 20230728 | 100700 | 1037186220 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 528 | 20230728 | 100600 | 1034946220 | 2240 | 2240 | 2240 | 2240 | 1 |
| 529 | 20230728 | 100500 | 1034943980 | 2240 | 2230 | 2240 | 2230 | 274 |
| 530 | 20230728 | 100400 | 1034331425 | 2230 | 2230 | 2235 | 2230 | 4860 |
| 531 | 20230728 | 100300 | 1023487125 | 2230 | 2230 | 2230 | 2230 | 100 |
| 532 | 20230728 | 100200 | 1023264125 | 2230 | 2240 | 2240 | 2230 | 1275 |
| 533 | 20230728 | 100100 | 1020420865 | 2230 | 2230 | 2235 | 2230 | 1503 |
| 534 | 20230728 | 100000 | 1017069165 | 2230 | 2230 | 2240 | 2230 | 281 |
| 535 | 20230728 | 095900 | 1016442435 | 2230 | 2230 | 2230 | 2230 | 251 |
| 536 | 20230728 | 095800 | 1015882705 | 2230 | 2240 | 2245 | 2230 | 6667 |
| 537 | 20230728 | 095700 | 1000976060 | 2240 | 2230 | 2240 | 2230 | 3544 |
| 538 | 20230728 | 095600 | 993051120 | 2230 | 2235 | 2235 | 2230 | 6603 |
| 539 | 20230728 | 095500 | 978326330 | 2235 | 2235 | 2235 | 2230 | 1846 |
| 540 | 20230728 | 095400 | 974208220 | 2235 | 2235 | 2240 | 2235 | 9354 |
| 541 | 20230728 | 095300 | 953301950 | 2240 | 2235 | 2240 | 2235 | 18 |
| 542 | 20230728 | 095200 | 953261655 | 2240 | 2245 | 2245 | 2240 | 10808 |
| 543 | 20230728 | 095100 | 929040470 | 2245 | 2245 | 2250 | 2245 | 281 |
| 544 | 20230728 | 095000 | 928409620 | 2245 | 2250 | 2250 | 2245 | 2010 |
| 545 | 20230728 | 094900 | 923896640 | 2250 | 2245 | 2250 | 2245 | 1892 |
| 546 | 20230728 | 094800 | 919643700 | 2245 | 2245 | 2245 | 2245 | 1812 |
| 547 | 20230728 | 094700 | 915575760 | 2245 | 2250 | 2250 | 2245 | 4305 |
| 548 | 20230728 | 094600 | 905897510 | 2250 | 2250 | 2255 | 2245 | 6161 |
| 549 | 20230728 | 094500 | 892047740 | 2250 | 2250 | 2255 | 2250 | 5194 |
| 550 | 20230728 | 094400 | 880358740 | 2250 | 2250 | 2250 | 2250 | 4167 |
| 551 | 20230728 | 094300 | 870982990 | 2250 | 2240 | 2250 | 2240 | 3607 |
| 552 | 20230728 | 094200 | 862883785 | 2240 | 2235 | 2240 | 2235 | 9474 |
| 553 | 20230728 | 094100 | 841662070 | 2235 | 2245 | 2245 | 2235 | 10580 |
| 554 | 20230728 | 094000 | 817959485 | 2250 | 2255 | 2260 | 2245 | 13360 |
| 555 | 20230728 | 093900 | 787939295 | 2260 | 2260 | 2265 | 2250 | 9241 |
| 556 | 20230728 | 093800 | 767133585 | 2260 | 2260 | 2265 | 2255 | 4273 |
| 557 | 20230728 | 093700 | 757471920 | 2260 | 2270 | 2270 | 2250 | 707 |
| 558 | 20230728 | 093600 | 755876895 | 2270 | 2260 | 2270 | 2250 | 21091 |
| 559 | 20230728 | 093500 | 708139460 | 2260 | 2265 | 2265 | 2250 | 1429 |
| 560 | 20230728 | 093400 | 704912175 | 2265 | 2250 | 2270 | 2240 | 35382 |
| 561 | 20230728 | 093300 | 625087215 | 2250 | 2230 | 2250 | 2230 | 22232 |
| 562 | 20230728 | 093200 | 575262480 | 2230 | 2220 | 2235 | 2220 | 11309 |
| 563 | 20230728 | 093100 | 550068405 | 2220 | 2220 | 2220 | 2215 | 20938 |
| 564 | 20230728 | 093000 | 503636045 | 2225 | 2210 | 2225 | 2210 | 8487 |
| 565 | 20230728 | 092900 | 484801610 | 2210 | 2210 | 2210 | 2205 | 6797 |
| 566 | 20230728 | 092800 | 469787460 | 2210 | 2215 | 2215 | 2210 | 4040 |
| 567 | 20230728 | 092700 | 460853750 | 2215 | 2210 | 2215 | 2210 | 1116 |
| 568 | 20230728 | 092600 | 458384885 | 2210 | 2220 | 2220 | 2210 | 2086 |
| 569 | 20230728 | 092500 | 453764775 | 2220 | 2225 | 2225 | 2220 | 2050 |
| 570 | 20230728 | 092400 | 449207030 | 2225 | 2230 | 2230 | 2225 | 372 |
| 571 | 20230728 | 092300 | 448379285 | 2220 | 2220 | 2225 | 2215 | 1288 |
| 572 | 20230728 | 092200 | 445521565 | 2215 | 2220 | 2220 | 2215 | 3805 |
| 573 | 20230728 | 092100 | 437089990 | 2215 | 2210 | 2220 | 2210 | 4144 |
| 574 | 20230728 | 092000 | 427894670 | 2205 | 2210 | 2220 | 2205 | 3461 |
| 575 | 20230728 | 091900 | 420246330 | 2210 | 2210 | 2210 | 2210 | 2386 |
| 576 | 20230728 | 091800 | 414973270 | 2210 | 2225 | 2230 | 2210 | 10728 |
| 577 | 20230728 | 091700 | 391155295 | 2220 | 2240 | 2240 | 2220 | 7428 |
| 578 | 20230728 | 091600 | 374599155 | 2240 | 2245 | 2245 | 2230 | 2801 |
| 579 | 20230728 | 091500 | 368331440 | 2245 | 2230 | 2250 | 2220 | 16050 |
| 580 | 20230728 | 091400 | 332264105 | 2230 | 2210 | 2250 | 2210 | 17233 |
| 581 | 20230728 | 091300 | 293771420 | 2200 | 2195 | 2210 | 2195 | 3051 |
| 582 | 20230728 | 091200 | 287044860 | 2195 | 2220 | 2220 | 2195 | 1257 |
| 583 | 20230728 | 091100 | 284273910 | 2205 | 2170 | 2220 | 2170 | 16141 |
| 584 | 20230728 | 091000 | 248765365 | 2170 | 2190 | 2200 | 2170 | 9761 |
| 585 | 20230728 | 090900 | 227487045 | 2195 | 2230 | 2230 | 2190 | 18682 |
| 586 | 20230728 | 090800 | 186203395 | 2230 | 2210 | 2230 | 2210 | 8527 |
| 587 | 20230728 | 090700 | 167241155 | 2215 | 2190 | 2215 | 2190 | 3724 |
| 588 | 20230728 | 090600 | 159021140 | 2190 | 2145 | 2195 | 2145 | 8836 |
| 589 | 20230728 | 090500 | 139835545 | 2130 | 2090 | 2145 | 2090 | 12303 |
| 590 | 20230728 | 090400 | 113608120 | 2095 | 2060 | 2095 | 2060 | 4512 |
| 591 | 20230728 | 090300 | 104218940 | 2060 | 2050 | 2060 | 2040 | 12440 |
| 592 | 20230728 | 090200 | 78823420 | 2050 | 2055 | 2055 | 2040 | 11096 |
| 593 | 20230728 | 090100 | 56078455 | 2065 | 2100 | 2100 | 2065 | 15480 |
| 594 | 20230728 | 090000 | 23976090 | 2100 | 2100 | 2110 | 2100 | 11417 |