30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 3 | 20230727 | 191900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230727 | 191800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230727 | 191700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230727 | 191600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230727 | 191500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230727 | 191400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230727 | 191300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230727 | 191200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230727 | 191100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230727 | 191000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230727 | 190900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230727 | 190800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230727 | 190700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230727 | 190600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230727 | 190500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230727 | 190400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230727 | 190300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230727 | 190200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230727 | 190100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230727 | 190000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230727 | 185900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230727 | 185800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230727 | 185700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230727 | 185600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230727 | 185500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230727 | 185400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230727 | 185300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230727 | 185200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230727 | 185100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230727 | 185000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 33 | 20230727 | 184900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230727 | 184800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230727 | 184700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230727 | 184600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230727 | 184500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230727 | 184400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230727 | 184300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230727 | 184200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230727 | 184100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230727 | 184000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230727 | 183900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230727 | 183800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230727 | 183700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230727 | 183600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230727 | 183500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230727 | 183400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230727 | 183300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230727 | 183200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230727 | 183100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230727 | 183000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230727 | 182900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230727 | 182800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230727 | 182700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230727 | 182600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230727 | 182500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230727 | 182400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230727 | 182300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230727 | 182200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230727 | 182100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230727 | 182000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 63 | 20230727 | 181900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230727 | 181800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230727 | 181700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230727 | 181600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230727 | 181500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230727 | 181400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230727 | 181300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230727 | 181200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230727 | 181100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230727 | 181000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230727 | 180900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230727 | 180800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230727 | 180700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230727 | 180600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230727 | 180500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230727 | 180400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230727 | 180300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230727 | 180200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230727 | 180100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230727 | 180000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230727 | 175900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230727 | 175800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230727 | 175700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230727 | 175600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230727 | 175500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230727 | 175400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230727 | 175300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230727 | 175200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230727 | 175100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230727 | 175000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 93 | 20230727 | 174900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230727 | 174800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230727 | 174700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230727 | 174600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230727 | 174500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230727 | 174400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230727 | 174300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230727 | 174200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230727 | 174100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230727 | 174000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230727 | 173900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230727 | 173800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230727 | 173700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230727 | 173600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230727 | 173500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230727 | 173400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230727 | 173300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230727 | 173200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230727 | 173100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230727 | 173000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230727 | 172900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230727 | 172800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230727 | 172700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230727 | 172600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230727 | 172500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230727 | 172400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230727 | 172300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230727 | 172200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230727 | 172100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230727 | 172000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 123 | 20230727 | 171900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230727 | 171800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230727 | 171700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230727 | 171600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230727 | 171500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230727 | 171400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230727 | 171300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230727 | 171200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230727 | 171100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230727 | 171000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230727 | 170900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230727 | 170800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230727 | 170700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230727 | 170600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230727 | 170500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230727 | 170400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230727 | 170300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230727 | 170200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230727 | 170100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230727 | 170000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230727 | 165900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230727 | 165800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230727 | 165700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230727 | 165600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230727 | 165500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230727 | 165400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230727 | 165300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230727 | 165200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230727 | 165100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230727 | 165000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 153 | 20230727 | 164900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230727 | 164800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230727 | 164700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230727 | 164600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230727 | 164500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230727 | 164400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230727 | 164300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230727 | 164200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230727 | 164100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230727 | 164000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230727 | 163900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230727 | 163800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230727 | 163700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230727 | 163600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230727 | 163500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230727 | 163400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230727 | 163300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230727 | 163200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230727 | 163100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230727 | 163000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230727 | 162900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230727 | 162800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230727 | 162700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230727 | 162600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230727 | 162500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230727 | 162400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230727 | 162300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230727 | 162200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230727 | 162100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230727 | 162000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 183 | 20230727 | 161900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20230727 | 161800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230727 | 161700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230727 | 161600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230727 | 161500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230727 | 161400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230727 | 161300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230727 | 161200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230727 | 161100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230727 | 161000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230727 | 160900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230727 | 160800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20230727 | 160700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20230727 | 160600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20230727 | 160500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20230727 | 160400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20230727 | 160300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20230727 | 160200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20230727 | 160100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20230727 | 160000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20230727 | 155900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20230727 | 155800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20230727 | 155700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20230727 | 155600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20230727 | 155500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20230727 | 155400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230727 | 155300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230727 | 155200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230727 | 155100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230727 | 155000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 213 | 20230727 | 154900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20230727 | 154800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20230727 | 154700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20230727 | 154600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20230727 | 154500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20230727 | 154400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20230727 | 154300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20230727 | 154200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20230727 | 154100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20230727 | 154000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20230727 | 153900 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20230727 | 153800 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20230727 | 153700 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20230727 | 153600 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20230727 | 153500 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20230727 | 153400 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20230727 | 153300 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20230727 | 153200 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20230727 | 153100 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 0 |
| 232 | 20230727 | 153000 | 1689348225 | 4830 | 4830 | 4830 | 4830 | 2551 |
| 233 | 20230727 | 152900 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 234 | 20230727 | 152800 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 235 | 20230727 | 152700 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 236 | 20230727 | 152600 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 237 | 20230727 | 152500 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 238 | 20230727 | 152400 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 239 | 20230727 | 152300 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 240 | 20230727 | 152200 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 241 | 20230727 | 152100 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 242 | 20230727 | 152000 | 1677026895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 243 | 20230727 | 151900 | 1677026895 | 4820 | 4810 | 4820 | 4810 | 355 |
| 244 | 20230727 | 151800 | 1675317000 | 4815 | 4820 | 4820 | 4805 | 1305 |
| 245 | 20230727 | 151700 | 1669041920 | 4820 | 4820 | 4820 | 4820 | 2 |
| 246 | 20230727 | 151600 | 1669032280 | 4820 | 4810 | 4820 | 4805 | 115 |
| 247 | 20230727 | 151500 | 1668479115 | 4810 | 4820 | 4820 | 4810 | 731 |
| 248 | 20230727 | 151400 | 1664960995 | 4820 | 4820 | 4820 | 4820 | 0 |
| 249 | 20230727 | 151300 | 1664960995 | 4820 | 4810 | 4820 | 4810 | 230 |
| 250 | 20230727 | 151200 | 1663854195 | 4820 | 4820 | 4820 | 4820 | 0 |
| 251 | 20230727 | 151100 | 1663854195 | 4820 | 4820 | 4820 | 4820 | 350 |
| 252 | 20230727 | 151000 | 1662167195 | 4820 | 4820 | 4820 | 4820 | 2 |
| 253 | 20230727 | 150900 | 1662157555 | 4805 | 4820 | 4820 | 4805 | 103 |
| 254 | 20230727 | 150800 | 1661662610 | 4815 | 4810 | 4815 | 4805 | 2110 |
| 255 | 20230727 | 150700 | 1651503165 | 4815 | 4815 | 4815 | 4815 | 0 |
| 256 | 20230727 | 150600 | 1651503165 | 4815 | 4810 | 4815 | 4805 | 514 |
| 257 | 20230727 | 150500 | 1649031825 | 4810 | 4805 | 4810 | 4805 | 11 |
| 258 | 20230727 | 150400 | 1648978965 | 4810 | 4810 | 4810 | 4810 | 1 |
| 259 | 20230727 | 150300 | 1648974155 | 4810 | 4815 | 4815 | 4805 | 302 |
| 260 | 20230727 | 150200 | 1647522830 | 4810 | 4805 | 4815 | 4805 | 2374 |
| 261 | 20230727 | 150100 | 1636104835 | 4810 | 4800 | 4815 | 4800 | 58 |
| 262 | 20230727 | 150000 | 1635826340 | 4815 | 4785 | 4815 | 4785 | 1994 |
| 263 | 20230727 | 145900 | 1626253125 | 4795 | 4795 | 4795 | 4795 | 1742 |
| 264 | 20230727 | 145800 | 1617900235 | 4795 | 4785 | 4795 | 4785 | 1291 |
| 265 | 20230727 | 145700 | 1611717575 | 4780 | 4780 | 4780 | 4780 | 135 |
| 266 | 20230727 | 145600 | 1611072275 | 4780 | 4790 | 4790 | 4770 | 3854 |
| 267 | 20230727 | 145500 | 1592658075 | 4795 | 4795 | 4800 | 4795 | 3100 |
| 268 | 20230727 | 145400 | 1577786575 | 4795 | 4810 | 4810 | 4795 | 6579 |
| 269 | 20230727 | 145300 | 1546206295 | 4815 | 4810 | 4815 | 4810 | 19 |
| 270 | 20230727 | 145200 | 1546114885 | 4815 | 4820 | 4820 | 4815 | 15 |
| 271 | 20230727 | 145100 | 1546042650 | 4820 | 4830 | 4830 | 4815 | 405 |
| 272 | 20230727 | 145000 | 1544089170 | 4830 | 4830 | 4830 | 4825 | 805 |
| 273 | 20230727 | 144900 | 1540204050 | 4835 | 4845 | 4845 | 4830 | 5054 |
| 274 | 20230727 | 144800 | 1515761955 | 4850 | 4850 | 4850 | 4845 | 116 |
| 275 | 20230727 | 144700 | 1515199380 | 4850 | 4850 | 4850 | 4850 | 624 |
| 276 | 20230727 | 144600 | 1512172980 | 4850 | 4855 | 4855 | 4850 | 34 |
| 277 | 20230727 | 144500 | 1512008025 | 4855 | 4860 | 4860 | 4855 | 1520 |
| 278 | 20230727 | 144400 | 1504621055 | 4860 | 4860 | 4860 | 4860 | 656 |
| 279 | 20230727 | 144300 | 1501432895 | 4860 | 4860 | 4870 | 4860 | 2278 |
| 280 | 20230727 | 144200 | 1490359905 | 4860 | 4870 | 4875 | 4850 | 5598 |
| 281 | 20230727 | 144100 | 1463150990 | 4870 | 4865 | 4870 | 4865 | 1961 |
| 282 | 20230727 | 144000 | 1453603545 | 4860 | 4845 | 4860 | 4845 | 7882 |
| 283 | 20230727 | 143900 | 1415333840 | 4845 | 4840 | 4845 | 4835 | 1832 |
| 284 | 20230727 | 143800 | 1406470370 | 4835 | 4835 | 4835 | 4835 | 691 |
| 285 | 20230727 | 143700 | 1403129385 | 4830 | 4830 | 4830 | 4830 | 50 |
| 286 | 20230727 | 143600 | 1402887885 | 4830 | 4830 | 4830 | 4830 | 6 |
| 287 | 20230727 | 143500 | 1402858905 | 4825 | 4825 | 4825 | 4825 | 46 |
| 288 | 20230727 | 143400 | 1402636955 | 4830 | 4830 | 4830 | 4830 | 1610 |
| 289 | 20230727 | 143300 | 1394860655 | 4835 | 4835 | 4835 | 4830 | 188 |
| 290 | 20230727 | 143200 | 1393951685 | 4830 | 4825 | 4835 | 4825 | 951 |
| 291 | 20230727 | 143100 | 1389357000 | 4825 | 4835 | 4835 | 4825 | 3051 |
| 292 | 20230727 | 143000 | 1374633425 | 4835 | 4830 | 4835 | 4830 | 242 |
| 293 | 20230727 | 142900 | 1373464405 | 4830 | 4835 | 4835 | 4830 | 1239 |
| 294 | 20230727 | 142800 | 1367478820 | 4835 | 4830 | 4840 | 4830 | 451 |
| 295 | 20230727 | 142700 | 1365298330 | 4830 | 4815 | 4830 | 4815 | 7012 |
| 296 | 20230727 | 142600 | 1331464895 | 4815 | 4810 | 4815 | 4810 | 2996 |
| 297 | 20230727 | 142500 | 1317044160 | 4810 | 4805 | 4810 | 4805 | 3264 |
| 298 | 20230727 | 142400 | 1301346010 | 4805 | 4805 | 4805 | 4805 | 50 |
| 299 | 20230727 | 142300 | 1301105760 | 4805 | 4800 | 4805 | 4800 | 3223 |
| 300 | 20230727 | 142200 | 1285628135 | 4800 | 4795 | 4800 | 4795 | 1032 |
| 301 | 20230727 | 142100 | 1280679680 | 4795 | 4790 | 4795 | 4790 | 473 |
| 302 | 20230727 | 142000 | 1278411670 | 4795 | 4795 | 4795 | 4795 | 0 |
| 303 | 20230727 | 141900 | 1278411670 | 4795 | 4795 | 4795 | 4795 | 0 |
| 304 | 20230727 | 141800 | 1278411670 | 4795 | 4795 | 4795 | 4795 | 0 |
| 305 | 20230727 | 141700 | 1278411670 | 4795 | 4795 | 4795 | 4795 | 10 |
| 306 | 20230727 | 141600 | 1278363720 | 4790 | 4795 | 4795 | 4790 | 501 |
| 307 | 20230727 | 141500 | 1275961430 | 4790 | 4790 | 4795 | 4785 | 3983 |
| 308 | 20230727 | 141400 | 1256890620 | 4790 | 4790 | 4790 | 4790 | 162 |
| 309 | 20230727 | 141300 | 1256114640 | 4790 | 4790 | 4790 | 4790 | 0 |
| 310 | 20230727 | 141200 | 1256114640 | 4790 | 4790 | 4790 | 4790 | 634 |
| 311 | 20230727 | 141100 | 1253077780 | 4790 | 4795 | 4795 | 4790 | 2263 |
| 312 | 20230727 | 141000 | 1242236775 | 4795 | 4790 | 4795 | 4790 | 43 |
| 313 | 20230727 | 140900 | 1242030595 | 4795 | 4790 | 4795 | 4790 | 1787 |
| 314 | 20230727 | 140800 | 1233469815 | 4785 | 4785 | 4785 | 4785 | 1292 |
| 315 | 20230727 | 140700 | 1227287595 | 4775 | 4775 | 4775 | 4775 | 28 |
| 316 | 20230727 | 140600 | 1227153895 | 4785 | 4780 | 4785 | 4780 | 799 |
| 317 | 20230727 | 140500 | 1223334225 | 4780 | 4775 | 4780 | 4775 | 906 |
| 318 | 20230727 | 140400 | 1219006955 | 4780 | 4780 | 4780 | 4780 | 0 |
| 319 | 20230727 | 140300 | 1219006955 | 4780 | 4775 | 4780 | 4775 | 22 |
| 320 | 20230727 | 140200 | 1218901800 | 4775 | 4775 | 4775 | 4775 | 120 |
| 321 | 20230727 | 140100 | 1218328800 | 4775 | 4775 | 4780 | 4775 | 232 |
| 322 | 20230727 | 140000 | 1217220990 | 4780 | 4775 | 4780 | 4775 | 691 |
| 323 | 20230727 | 135900 | 1213921460 | 4770 | 4770 | 4770 | 4770 | 0 |
| 324 | 20230727 | 135800 | 1213921460 | 4770 | 4770 | 4770 | 4770 | 2158 |
| 325 | 20230727 | 135700 | 1203627800 | 4770 | 4770 | 4770 | 4770 | 178 |
| 326 | 20230727 | 135600 | 1202778740 | 4760 | 4760 | 4760 | 4760 | 1 |
| 327 | 20230727 | 135500 | 1202773980 | 4765 | 4765 | 4765 | 4760 | 360 |
| 328 | 20230727 | 135400 | 1201058810 | 4765 | 4765 | 4765 | 4765 | 665 |
| 329 | 20230727 | 135300 | 1197890085 | 4765 | 4765 | 4765 | 4765 | 100 |
| 330 | 20230727 | 135200 | 1197413585 | 4760 | 4765 | 4765 | 4760 | 546 |
| 331 | 20230727 | 135100 | 1194814620 | 4765 | 4765 | 4765 | 4760 | 52 |
| 332 | 20230727 | 135000 | 1194566845 | 4760 | 4760 | 4760 | 4760 | 484 |
| 333 | 20230727 | 134900 | 1192263005 | 4765 | 4765 | 4765 | 4765 | 0 |
| 334 | 20230727 | 134800 | 1192263005 | 4765 | 4765 | 4765 | 4765 | 26 |
| 335 | 20230727 | 134700 | 1192139115 | 4760 | 4760 | 4760 | 4760 | 2 |
| 336 | 20230727 | 134600 | 1192129595 | 4760 | 4760 | 4760 | 4760 | 0 |
| 337 | 20230727 | 134500 | 1192129595 | 4760 | 4765 | 4765 | 4760 | 189 |
| 338 | 20230727 | 134400 | 1191229295 | 4765 | 4765 | 4765 | 4765 | 157 |
| 339 | 20230727 | 134300 | 1190481190 | 4765 | 4765 | 4765 | 4765 | 4 |
| 340 | 20230727 | 134200 | 1190462130 | 4765 | 4765 | 4765 | 4765 | 183 |
| 341 | 20230727 | 134100 | 1189590135 | 4765 | 4760 | 4765 | 4760 | 3113 |
| 342 | 20230727 | 134000 | 1174768080 | 4760 | 4760 | 4760 | 4760 | 0 |
| 343 | 20230727 | 133900 | 1174768080 | 4760 | 4760 | 4760 | 4760 | 0 |
| 344 | 20230727 | 133800 | 1174768080 | 4760 | 4750 | 4760 | 4750 | 185 |
| 345 | 20230727 | 133700 | 1173888250 | 4750 | 4750 | 4750 | 4750 | 70 |
| 346 | 20230727 | 133600 | 1173555750 | 4750 | 4750 | 4750 | 4750 | 1 |
| 347 | 20230727 | 133500 | 1173551000 | 4755 | 4750 | 4755 | 4750 | 133 |
| 348 | 20230727 | 133400 | 1172918815 | 4755 | 4755 | 4755 | 4755 | 5 |
| 349 | 20230727 | 133300 | 1172895040 | 4755 | 4755 | 4755 | 4755 | 218 |
| 350 | 20230727 | 133200 | 1171858450 | 4755 | 4755 | 4755 | 4755 | 129 |
| 351 | 20230727 | 133100 | 1171245055 | 4755 | 4750 | 4755 | 4750 | 43 |
| 352 | 20230727 | 133000 | 1171040745 | 4755 | 4750 | 4755 | 4750 | 2 |
| 353 | 20230727 | 132900 | 1171031240 | 4755 | 4750 | 4755 | 4750 | 848 |
| 354 | 20230727 | 132800 | 1167003085 | 4750 | 4750 | 4750 | 4750 | 56 |
| 355 | 20230727 | 132700 | 1166737085 | 4750 | 4750 | 4750 | 4750 | 68 |
| 356 | 20230727 | 132600 | 1166414085 | 4745 | 4750 | 4750 | 4745 | 4 |
| 357 | 20230727 | 132500 | 1166395095 | 4750 | 4745 | 4750 | 4745 | 128 |
| 358 | 20230727 | 132400 | 1165787350 | 4750 | 4750 | 4750 | 4750 | 1574 |
| 359 | 20230727 | 132300 | 1158310850 | 4755 | 4755 | 4755 | 4750 | 201 |
| 360 | 20230727 | 132200 | 1157355100 | 4755 | 4755 | 4755 | 4755 | 51 |
| 361 | 20230727 | 132100 | 1157112595 | 4755 | 4755 | 4755 | 4755 | 0 |
| 362 | 20230727 | 132000 | 1157112595 | 4755 | 4755 | 4755 | 4755 | 0 |
| 363 | 20230727 | 131900 | 1157112595 | 4755 | 4755 | 4755 | 4755 | 144 |
| 364 | 20230727 | 131800 | 1156427875 | 4750 | 4750 | 4750 | 4750 | 0 |
| 365 | 20230727 | 131700 | 1156427875 | 4750 | 4750 | 4750 | 4750 | 0 |
| 366 | 20230727 | 131600 | 1156427875 | 4750 | 4750 | 4750 | 4750 | 1 |
| 367 | 20230727 | 131500 | 1156423125 | 4750 | 4750 | 4750 | 4745 | 908 |
| 368 | 20230727 | 131400 | 1152110505 | 4750 | 4750 | 4750 | 4750 | 0 |
| 369 | 20230727 | 131300 | 1152110505 | 4750 | 4750 | 4750 | 4750 | 643 |
| 370 | 20230727 | 131200 | 1149056255 | 4750 | 4750 | 4750 | 4750 | 689 |
| 371 | 20230727 | 131100 | 1145783505 | 4755 | 4755 | 4755 | 4750 | 295 |
| 372 | 20230727 | 131000 | 1144382155 | 4755 | 4750 | 4755 | 4750 | 17 |
| 373 | 20230727 | 130900 | 1144301325 | 4755 | 4750 | 4755 | 4750 | 76 |
| 374 | 20230727 | 130800 | 1143939950 | 4755 | 4755 | 4755 | 4755 | 18 |
| 375 | 20230727 | 130700 | 1143854360 | 4755 | 4755 | 4755 | 4755 | 32 |
| 376 | 20230727 | 130600 | 1143702200 | 4760 | 4760 | 4760 | 4755 | 693 |
| 377 | 20230727 | 130500 | 1140403525 | 4760 | 4760 | 4760 | 4760 | 775 |
| 378 | 20230727 | 130400 | 1136714525 | 4755 | 4755 | 4755 | 4755 | 3012 |
| 379 | 20230727 | 130300 | 1122392465 | 4750 | 4750 | 4750 | 4750 | 1 |
| 380 | 20230727 | 130200 | 1122387715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 381 | 20230727 | 130100 | 1122387715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 382 | 20230727 | 130000 | 1122387715 | 4745 | 4745 | 4745 | 4745 | 10 |
| 383 | 20230727 | 125900 | 1122340265 | 4745 | 4745 | 4745 | 4745 | 0 |
| 384 | 20230727 | 125800 | 1122340265 | 4745 | 4755 | 4755 | 4745 | 2 |
| 385 | 20230727 | 125700 | 1122330765 | 4745 | 4750 | 4760 | 4745 | 1600 |
| 386 | 20230727 | 125600 | 1114734395 | 4750 | 4750 | 4750 | 4750 | 1 |
| 387 | 20230727 | 125500 | 1114729645 | 4745 | 4745 | 4745 | 4745 | 47 |
| 388 | 20230727 | 125400 | 1114506630 | 4760 | 4735 | 4760 | 4725 | 8564 |
| 389 | 20230727 | 125300 | 1073955270 | 4730 | 4730 | 4730 | 4730 | 106 |
| 390 | 20230727 | 125200 | 1073453890 | 4730 | 4730 | 4730 | 4730 | 109 |
| 391 | 20230727 | 125100 | 1072938320 | 4730 | 4725 | 4730 | 4725 | 11 |
| 392 | 20230727 | 125000 | 1072886295 | 4725 | 4730 | 4730 | 4725 | 163 |
| 393 | 20230727 | 124900 | 1072115810 | 4730 | 4735 | 4735 | 4730 | 469 |
| 394 | 20230727 | 124800 | 1069895160 | 4740 | 4735 | 4740 | 4735 | 83 |
| 395 | 20230727 | 124700 | 1069502150 | 4735 | 4735 | 4735 | 4735 | 10 |
| 396 | 20230727 | 124600 | 1069454800 | 4725 | 4725 | 4725 | 4725 | 59 |
| 397 | 20230727 | 124500 | 1069176025 | 4725 | 4720 | 4725 | 4720 | 2846 |
| 398 | 20230727 | 124400 | 1055728910 | 4720 | 4730 | 4730 | 4720 | 2395 |
| 399 | 20230727 | 124300 | 1044423575 | 4725 | 4730 | 4730 | 4725 | 368 |
| 400 | 20230727 | 124200 | 1042683620 | 4730 | 4730 | 4730 | 4730 | 114 |
| 401 | 20230727 | 124100 | 1042144400 | 4730 | 4730 | 4730 | 4730 | 107 |
| 402 | 20230727 | 124000 | 1041638290 | 4730 | 4740 | 4740 | 4730 | 36 |
| 403 | 20230727 | 123900 | 1041467830 | 4740 | 4735 | 4740 | 4735 | 56 |
| 404 | 20230727 | 123800 | 1041202610 | 4735 | 4735 | 4735 | 4735 | 96 |
| 405 | 20230727 | 123700 | 1040748050 | 4740 | 4740 | 4740 | 4740 | 1 |
| 406 | 20230727 | 123600 | 1040743310 | 4735 | 4740 | 4740 | 4735 | 131 |
| 407 | 20230727 | 123500 | 1040122375 | 4740 | 4735 | 4740 | 4735 | 248 |
| 408 | 20230727 | 123400 | 1038947215 | 4740 | 4750 | 4750 | 4740 | 115 |
| 409 | 20230727 | 123300 | 1038402105 | 4740 | 4740 | 4740 | 4740 | 0 |
| 410 | 20230727 | 123200 | 1038402105 | 4740 | 4750 | 4750 | 4740 | 2002 |
| 411 | 20230727 | 123100 | 1028902375 | 4745 | 4745 | 4750 | 4745 | 4267 |
| 412 | 20230727 | 123000 | 1008650460 | 4735 | 4730 | 4735 | 4730 | 5351 |
| 413 | 20230727 | 122900 | 983319405 | 4730 | 4730 | 4730 | 4730 | 0 |
| 414 | 20230727 | 122800 | 983319405 | 4730 | 4735 | 4735 | 4730 | 339 |
| 415 | 20230727 | 122700 | 981714340 | 4730 | 4730 | 4730 | 4730 | 1 |
| 416 | 20230727 | 122600 | 981709610 | 4730 | 4730 | 4730 | 4730 | 0 |
| 417 | 20230727 | 122500 | 981709610 | 4730 | 4735 | 4735 | 4730 | 96 |
| 418 | 20230727 | 122400 | 981255285 | 4730 | 4730 | 4730 | 4730 | 284 |
| 419 | 20230727 | 122300 | 979911965 | 4730 | 4730 | 4730 | 4725 | 116 |
| 420 | 20230727 | 122200 | 979363290 | 4735 | 4735 | 4735 | 4735 | 18 |
| 421 | 20230727 | 122100 | 979278060 | 4735 | 4745 | 4745 | 4735 | 2982 |
| 422 | 20230727 | 122000 | 965151620 | 4740 | 4740 | 4740 | 4740 | 0 |
| 423 | 20230727 | 121900 | 965151620 | 4740 | 4740 | 4740 | 4740 | 45 |
| 424 | 20230727 | 121800 | 964938320 | 4745 | 4745 | 4745 | 4745 | 0 |
| 425 | 20230727 | 121700 | 964938320 | 4745 | 4745 | 4745 | 4745 | 1134 |
| 426 | 20230727 | 121600 | 959557490 | 4750 | 4755 | 4755 | 4750 | 685 |
| 427 | 20230727 | 121500 | 956303735 | 4755 | 4760 | 4760 | 4755 | 531 |
| 428 | 20230727 | 121400 | 953778330 | 4770 | 4770 | 4770 | 4770 | 0 |
| 429 | 20230727 | 121300 | 953778330 | 4770 | 4765 | 4770 | 4765 | 633 |
| 430 | 20230727 | 121200 | 950762005 | 4765 | 4765 | 4765 | 4765 | 0 |
| 431 | 20230727 | 121100 | 950762005 | 4765 | 4765 | 4765 | 4765 | 2458 |
| 432 | 20230727 | 121000 | 939049635 | 4760 | 4760 | 4760 | 4760 | 838 |
| 433 | 20230727 | 120900 | 935060755 | 4765 | 4760 | 4765 | 4760 | 215 |
| 434 | 20230727 | 120800 | 934037290 | 4765 | 4765 | 4765 | 4765 | 2 |
| 435 | 20230727 | 120700 | 934027760 | 4765 | 4760 | 4765 | 4760 | 160 |
| 436 | 20230727 | 120600 | 933266145 | 4760 | 4765 | 4765 | 4760 | 347 |
| 437 | 20230727 | 120500 | 931614195 | 4765 | 4765 | 4770 | 4765 | 1394 |
| 438 | 20230727 | 120400 | 924971760 | 4765 | 4765 | 4765 | 4765 | 362 |
| 439 | 20230727 | 120300 | 923246830 | 4765 | 4770 | 4770 | 4765 | 2326 |
| 440 | 20230727 | 120200 | 912156220 | 4780 | 4775 | 4780 | 4770 | 328 |
| 441 | 20230727 | 120100 | 910589520 | 4775 | 4780 | 4780 | 4775 | 101 |
| 442 | 20230727 | 120000 | 910107240 | 4775 | 4775 | 4775 | 4775 | 826 |
| 443 | 20230727 | 115900 | 906163090 | 4775 | 4775 | 4775 | 4775 | 243 |
| 444 | 20230727 | 115800 | 905002765 | 4775 | 4775 | 4775 | 4775 | 8 |
| 445 | 20230727 | 115700 | 904964565 | 4775 | 4770 | 4775 | 4770 | 31 |
| 446 | 20230727 | 115600 | 904816545 | 4775 | 4775 | 4775 | 4770 | 537 |
| 447 | 20230727 | 115500 | 902254870 | 4770 | 4775 | 4775 | 4770 | 566 |
| 448 | 20230727 | 115400 | 899554450 | 4775 | 4775 | 4775 | 4775 | 7 |
| 449 | 20230727 | 115300 | 899521025 | 4780 | 4780 | 4780 | 4780 | 161 |
| 450 | 20230727 | 115200 | 898751445 | 4775 | 4775 | 4775 | 4775 | 73 |
| 451 | 20230727 | 115100 | 898402870 | 4775 | 4775 | 4780 | 4775 | 398 |
| 452 | 20230727 | 115000 | 896502345 | 4775 | 4775 | 4780 | 4775 | 129 |
| 453 | 20230727 | 114900 | 895886345 | 4775 | 4770 | 4780 | 4770 | 1490 |
| 454 | 20230727 | 114800 | 888773575 | 4775 | 4775 | 4775 | 4770 | 2105 |
| 455 | 20230727 | 114700 | 878724435 | 4775 | 4770 | 4775 | 4770 | 6 |
| 456 | 20230727 | 114600 | 878695795 | 4775 | 4775 | 4775 | 4770 | 222 |
| 457 | 20230727 | 114500 | 877636500 | 4775 | 4770 | 4775 | 4770 | 71 |
| 458 | 20230727 | 114400 | 877297750 | 4775 | 4775 | 4775 | 4770 | 378 |
| 459 | 20230727 | 114300 | 875493450 | 4775 | 4770 | 4775 | 4770 | 598 |
| 460 | 20230727 | 114200 | 872638870 | 4770 | 4765 | 4770 | 4765 | 1716 |
| 461 | 20230727 | 114100 | 864453560 | 4770 | 4770 | 4770 | 4770 | 61 |
| 462 | 20230727 | 114000 | 864162590 | 4765 | 4765 | 4765 | 4765 | 102 |
| 463 | 20230727 | 113900 | 863676560 | 4765 | 4760 | 4765 | 4760 | 95 |
| 464 | 20230727 | 113800 | 863224310 | 4760 | 4755 | 4760 | 4755 | 1417 |
| 465 | 20230727 | 113700 | 856486030 | 4735 | 4735 | 4735 | 4735 | 1 |
| 466 | 20230727 | 113600 | 856481295 | 4735 | 4735 | 4735 | 4735 | 150 |
| 467 | 20230727 | 113500 | 855771045 | 4750 | 4730 | 4750 | 4730 | 145 |
| 468 | 20230727 | 113400 | 855083235 | 4730 | 4735 | 4735 | 4730 | 1000 |
| 469 | 20230727 | 113300 | 850351070 | 4745 | 4745 | 4745 | 4745 | 300 |
| 470 | 20230727 | 113200 | 848927570 | 4745 | 4745 | 4745 | 4740 | 301 |
| 471 | 20230727 | 113100 | 847500020 | 4745 | 4745 | 4745 | 4745 | 1318 |
| 472 | 20230727 | 113000 | 841246110 | 4745 | 4745 | 4745 | 4745 | 1 |
| 473 | 20230727 | 112900 | 841241365 | 4755 | 4755 | 4755 | 4745 | 645 |
| 474 | 20230727 | 112800 | 838176415 | 4750 | 4750 | 4750 | 4750 | 40 |
| 475 | 20230727 | 112700 | 837986415 | 4750 | 4755 | 4755 | 4750 | 116 |
| 476 | 20230727 | 112600 | 837435300 | 4755 | 4760 | 4760 | 4755 | 36 |
| 477 | 20230727 | 112500 | 837263985 | 4750 | 4750 | 4750 | 4750 | 47 |
| 478 | 20230727 | 112400 | 837040735 | 4750 | 4750 | 4750 | 4750 | 667 |
| 479 | 20230727 | 112300 | 833872485 | 4750 | 4755 | 4760 | 4750 | 771 |
| 480 | 20230727 | 112200 | 830208500 | 4755 | 4750 | 4755 | 4750 | 38 |
| 481 | 20230727 | 112100 | 830027995 | 4750 | 4750 | 4750 | 4750 | 208 |
| 482 | 20230727 | 112000 | 829039995 | 4750 | 4750 | 4750 | 4750 | 57 |
| 483 | 20230727 | 111900 | 828769245 | 4750 | 4750 | 4750 | 4750 | 135 |
| 484 | 20230727 | 111800 | 828127995 | 4750 | 4750 | 4750 | 4750 | 47 |
| 485 | 20230727 | 111700 | 827904745 | 4755 | 4755 | 4755 | 4745 | 287 |
| 486 | 20230727 | 111600 | 826540570 | 4745 | 4745 | 4745 | 4745 | 50 |
| 487 | 20230727 | 111500 | 826303320 | 4745 | 4745 | 4745 | 4745 | 346 |
| 488 | 20230727 | 111400 | 824661550 | 4745 | 4745 | 4745 | 4745 | 1 |
| 489 | 20230727 | 111300 | 824656805 | 4755 | 4745 | 4755 | 4745 | 210 |
| 490 | 20230727 | 111200 | 823660255 | 4750 | 4750 | 4750 | 4750 | 974 |
| 491 | 20230727 | 111100 | 819033755 | 4755 | 4755 | 4755 | 4755 | 0 |
| 492 | 20230727 | 111000 | 819033755 | 4755 | 4750 | 4755 | 4750 | 379 |
| 493 | 20230727 | 110900 | 817233435 | 4760 | 4760 | 4760 | 4760 | 2 |
| 494 | 20230727 | 110800 | 817223915 | 4750 | 4750 | 4750 | 4750 | 1 |
| 495 | 20230727 | 110700 | 817219165 | 4760 | 4760 | 4760 | 4760 | 215 |
| 496 | 20230727 | 110600 | 816195765 | 4760 | 4760 | 4760 | 4760 | 0 |
| 497 | 20230727 | 110500 | 816195765 | 4760 | 4750 | 4760 | 4750 | 79 |
| 498 | 20230727 | 110400 | 815820195 | 4760 | 4760 | 4760 | 4755 | 575 |
| 499 | 20230727 | 110300 | 813085170 | 4760 | 4760 | 4770 | 4760 | 128 |
| 500 | 20230727 | 110200 | 812475520 | 4765 | 4765 | 4770 | 4765 | 895 |
| 501 | 20230727 | 110100 | 808206870 | 4760 | 4740 | 4760 | 4740 | 6048 |
| 502 | 20230727 | 110000 | 779491030 | 4740 | 4740 | 4740 | 4740 | 5 |
| 503 | 20230727 | 105900 | 779467330 | 4740 | 4740 | 4740 | 4740 | 29 |
| 504 | 20230727 | 105800 | 779329870 | 4735 | 4735 | 4740 | 4735 | 959 |
| 505 | 20230727 | 105700 | 774786865 | 4735 | 4730 | 4735 | 4730 | 736 |
| 506 | 20230727 | 105600 | 771301940 | 4730 | 4735 | 4735 | 4730 | 72 |
| 507 | 20230727 | 105500 | 770961025 | 4725 | 4715 | 4730 | 4710 | 5977 |
| 508 | 20230727 | 105400 | 742733980 | 4715 | 4710 | 4715 | 4710 | 2339 |
| 509 | 20230727 | 105300 | 731706440 | 4705 | 4705 | 4705 | 4705 | 51 |
| 510 | 20230727 | 105200 | 731466485 | 4700 | 4700 | 4700 | 4700 | 152 |
| 511 | 20230727 | 105100 | 730752085 | 4700 | 4705 | 4705 | 4700 | 1081 |
| 512 | 20230727 | 105000 | 725668885 | 4710 | 4710 | 4710 | 4710 | 892 |
| 513 | 20230727 | 104900 | 721467565 | 4715 | 4710 | 4715 | 4710 | 303 |
| 514 | 20230727 | 104800 | 720040305 | 4710 | 4715 | 4715 | 4710 | 12 |
| 515 | 20230727 | 104700 | 719983770 | 4710 | 4715 | 4715 | 4710 | 208 |
| 516 | 20230727 | 104600 | 719004050 | 4720 | 4710 | 4720 | 4710 | 551 |
| 517 | 20230727 | 104500 | 716406580 | 4710 | 4710 | 4715 | 4710 | 2780 |
| 518 | 20230727 | 104400 | 703304295 | 4710 | 4710 | 4710 | 4710 | 0 |
| 519 | 20230727 | 104300 | 703304295 | 4710 | 4710 | 4710 | 4710 | 101 |
| 520 | 20230727 | 104200 | 702828585 | 4715 | 4720 | 4720 | 4715 | 53 |
| 521 | 20230727 | 104100 | 702578640 | 4720 | 4710 | 4720 | 4710 | 453 |
| 522 | 20230727 | 104000 | 700444990 | 4705 | 4705 | 4705 | 4705 | 825 |
| 523 | 20230727 | 103900 | 696563365 | 4695 | 4695 | 4695 | 4695 | 0 |
| 524 | 20230727 | 103800 | 696563365 | 4695 | 4700 | 4700 | 4695 | 3000 |
| 525 | 20230727 | 103700 | 682473020 | 4700 | 4705 | 4705 | 4700 | 1301 |
| 526 | 20230727 | 103600 | 676357155 | 4715 | 4705 | 4715 | 4705 | 1570 |
| 527 | 20230727 | 103500 | 668969605 | 4720 | 4715 | 4720 | 4700 | 1614 |
| 528 | 20230727 | 103400 | 661370885 | 4715 | 4720 | 4720 | 4715 | 1222 |
| 529 | 20230727 | 103300 | 655603325 | 4720 | 4720 | 4720 | 4715 | 28 |
| 530 | 20230727 | 103200 | 655471190 | 4725 | 4725 | 4725 | 4725 | 0 |
| 531 | 20230727 | 103100 | 655471190 | 4725 | 4725 | 4725 | 4725 | 0 |
| 532 | 20230727 | 103000 | 655471190 | 4725 | 4720 | 4725 | 4715 | 58 |
| 533 | 20230727 | 102900 | 655197415 | 4720 | 4715 | 4720 | 4715 | 2986 |
| 534 | 20230727 | 102800 | 641103545 | 4715 | 4705 | 4715 | 4705 | 565 |
| 535 | 20230727 | 102700 | 638439980 | 4705 | 4705 | 4705 | 4705 | 7 |
| 536 | 20230727 | 102600 | 638407045 | 4705 | 4710 | 4710 | 4700 | 2653 |
| 537 | 20230727 | 102500 | 625927310 | 4715 | 4710 | 4715 | 4705 | 716 |
| 538 | 20230727 | 102400 | 622552905 | 4710 | 4710 | 4710 | 4705 | 511 |
| 539 | 20230727 | 102300 | 620146100 | 4710 | 4710 | 4715 | 4710 | 60 |
| 540 | 20230727 | 102200 | 619863490 | 4710 | 4715 | 4715 | 4710 | 665 |
| 541 | 20230727 | 102100 | 616730340 | 4715 | 4710 | 4715 | 4710 | 1718 |
| 542 | 20230727 | 102000 | 608632090 | 4710 | 4710 | 4710 | 4710 | 118 |
| 543 | 20230727 | 101900 | 608076310 | 4710 | 4710 | 4710 | 4710 | 10 |
| 544 | 20230727 | 101800 | 608029210 | 4710 | 4710 | 4710 | 4710 | 70 |
| 545 | 20230727 | 101700 | 607699510 | 4710 | 4715 | 4715 | 4700 | 626 |
| 546 | 20230727 | 101600 | 604754150 | 4715 | 4715 | 4715 | 4715 | 100 |
| 547 | 20230727 | 101500 | 604282650 | 4715 | 4720 | 4720 | 4715 | 805 |
| 548 | 20230727 | 101400 | 600486785 | 4720 | 4720 | 4720 | 4715 | 1792 |
| 549 | 20230727 | 101300 | 592031930 | 4720 | 4720 | 4720 | 4720 | 1027 |
| 550 | 20230727 | 101200 | 587184490 | 4720 | 4705 | 4720 | 4705 | 3007 |
| 551 | 20230727 | 101100 | 573006505 | 4705 | 4685 | 4705 | 4680 | 6073 |
| 552 | 20230727 | 101000 | 544482345 | 4685 | 4690 | 4690 | 4685 | 564 |
| 553 | 20230727 | 100900 | 541837195 | 4690 | 4690 | 4690 | 4690 | 0 |
| 554 | 20230727 | 100800 | 541837195 | 4690 | 4690 | 4690 | 4690 | 2343 |
| 555 | 20230727 | 100700 | 530848525 | 4690 | 4695 | 4695 | 4690 | 50 |
| 556 | 20230727 | 100600 | 530613990 | 4695 | 4695 | 4695 | 4695 | 1051 |
| 557 | 20230727 | 100500 | 525679545 | 4695 | 4695 | 4695 | 4695 | 47 |
| 558 | 20230727 | 100400 | 525458880 | 4700 | 4700 | 4700 | 4695 | 361 |
| 559 | 20230727 | 100300 | 523762230 | 4695 | 4700 | 4700 | 4695 | 14 |
| 560 | 20230727 | 100200 | 523696435 | 4700 | 4700 | 4700 | 4700 | 39 |
| 561 | 20230727 | 100100 | 523513135 | 4700 | 4700 | 4705 | 4695 | 96 |
| 562 | 20230727 | 100000 | 523061800 | 4705 | 4705 | 4705 | 4705 | 273 |
| 563 | 20230727 | 095900 | 521777335 | 4705 | 4700 | 4705 | 4690 | 4894 |
| 564 | 20230727 | 095800 | 498821170 | 4700 | 4700 | 4700 | 4695 | 1163 |
| 565 | 20230727 | 095700 | 493360570 | 4700 | 4700 | 4700 | 4690 | 1107 |
| 566 | 20230727 | 095600 | 488157760 | 4695 | 4695 | 4695 | 4690 | 785 |
| 567 | 20230727 | 095500 | 484475380 | 4695 | 4690 | 4695 | 4690 | 99 |
| 568 | 20230727 | 095400 | 484010925 | 4695 | 4695 | 4695 | 4690 | 321 |
| 569 | 20230727 | 095300 | 482504335 | 4690 | 4685 | 4695 | 4680 | 1406 |
| 570 | 20230727 | 095200 | 475917570 | 4685 | 4690 | 4690 | 4680 | 1309 |
| 571 | 20230727 | 095100 | 469790385 | 4690 | 4695 | 4695 | 4690 | 1860 |
| 572 | 20230727 | 095000 | 461061120 | 4695 | 4690 | 4695 | 4680 | 862 |
| 573 | 20230727 | 094900 | 457018275 | 4690 | 4690 | 4690 | 4690 | 127 |
| 574 | 20230727 | 094800 | 456422645 | 4690 | 4690 | 4690 | 4685 | 3019 |
| 575 | 20230727 | 094700 | 442267835 | 4690 | 4695 | 4695 | 4690 | 2015 |
| 576 | 20230727 | 094600 | 432807415 | 4695 | 4695 | 4700 | 4695 | 1951 |
| 577 | 20230727 | 094500 | 423643295 | 4690 | 4705 | 4705 | 4690 | 4650 |
| 578 | 20230727 | 094400 | 401795685 | 4705 | 4700 | 4705 | 4695 | 810 |
| 579 | 20230727 | 094300 | 397988975 | 4695 | 4695 | 4695 | 4690 | 3094 |
| 580 | 20230727 | 094200 | 383463160 | 4695 | 4675 | 4695 | 4670 | 2738 |
| 581 | 20230727 | 094100 | 370628580 | 4670 | 4660 | 4675 | 4660 | 3646 |
| 582 | 20230727 | 094000 | 353608245 | 4665 | 4660 | 4665 | 4660 | 170 |
| 583 | 20230727 | 093900 | 352815845 | 4665 | 4665 | 4665 | 4660 | 466 |
| 584 | 20230727 | 093800 | 350643480 | 4665 | 4660 | 4665 | 4660 | 1041 |
| 585 | 20230727 | 093700 | 345788685 | 4660 | 4650 | 4660 | 4650 | 2099 |
| 586 | 20230727 | 093600 | 336009975 | 4650 | 4650 | 4660 | 4645 | 1139 |
| 587 | 20230727 | 093500 | 330714855 | 4645 | 4655 | 4655 | 4645 | 149 |
| 588 | 20230727 | 093400 | 330022175 | 4660 | 4650 | 4660 | 4645 | 1201 |
| 589 | 20230727 | 093300 | 324442195 | 4660 | 4650 | 4660 | 4650 | 835 |
| 590 | 20230727 | 093200 | 320559125 | 4650 | 4660 | 4660 | 4650 | 2453 |
| 591 | 20230727 | 093100 | 309151715 | 4655 | 4655 | 4655 | 4650 | 630 |
| 592 | 20230727 | 093000 | 306219565 | 4655 | 4655 | 4655 | 4650 | 711 |
| 593 | 20230727 | 092900 | 302912375 | 4655 | 4655 | 4655 | 4655 | 29 |
| 594 | 20230727 | 092800 | 302777380 | 4655 | 4650 | 4655 | 4650 | 982 |
| 595 | 20230727 | 092700 | 298209340 | 4650 | 4650 | 4650 | 4645 | 245 |
| 596 | 20230727 | 092600 | 297071015 | 4650 | 4650 | 4655 | 4650 | 429 |
| 597 | 20230727 | 092500 | 295076095 | 4655 | 4645 | 4655 | 4640 | 1058 |
| 598 | 20230727 | 092400 | 290160180 | 4650 | 4645 | 4655 | 4640 | 674 |
| 599 | 20230727 | 092300 | 287030420 | 4655 | 4660 | 4660 | 4650 | 5059 |
| 600 | 20230727 | 092200 | 263493210 | 4655 | 4655 | 4665 | 4655 | 8476 |
| 601 | 20230727 | 092100 | 224034290 | 4660 | 4670 | 4670 | 4655 | 1639 |
| 602 | 20230727 | 092000 | 216393200 | 4670 | 4665 | 4670 | 4665 | 2692 |
| 603 | 20230727 | 091900 | 203823845 | 4670 | 4665 | 4670 | 4665 | 2241 |
| 604 | 20230727 | 091800 | 193368370 | 4665 | 4650 | 4665 | 4650 | 1854 |
| 605 | 20230727 | 091700 | 184726210 | 4650 | 4640 | 4650 | 4635 | 7397 |
| 606 | 20230727 | 091600 | 150404200 | 4645 | 4650 | 4650 | 4640 | 975 |
| 607 | 20230727 | 091500 | 145875550 | 4645 | 4630 | 4645 | 4615 | 2687 |
| 608 | 20230727 | 091400 | 133427555 | 4630 | 4620 | 4630 | 4620 | 653 |
| 609 | 20230727 | 091300 | 130404225 | 4620 | 4620 | 4620 | 4620 | 351 |
| 610 | 20230727 | 091200 | 128782605 | 4620 | 4620 | 4620 | 4620 | 30 |
| 611 | 20230727 | 091100 | 128644005 | 4630 | 4635 | 4635 | 4620 | 511 |
| 612 | 20230727 | 091000 | 126281170 | 4635 | 4620 | 4635 | 4620 | 11152 |
| 613 | 20230727 | 090900 | 74736445 | 4600 | 4615 | 4615 | 4600 | 2942 |
| 614 | 20230727 | 090800 | 61195415 | 4620 | 4625 | 4625 | 4620 | 91 |
| 615 | 20230727 | 090700 | 60774835 | 4625 | 4625 | 4625 | 4620 | 637 |
| 616 | 20230727 | 090600 | 57829710 | 4625 | 4630 | 4630 | 4625 | 1572 |
| 617 | 20230727 | 090500 | 50555850 | 4630 | 4630 | 4630 | 4625 | 556 |
| 618 | 20230727 | 090400 | 47981775 | 4630 | 4635 | 4640 | 4630 | 770 |
| 619 | 20230727 | 090300 | 44412765 | 4635 | 4630 | 4635 | 4625 | 541 |
| 620 | 20230727 | 090200 | 41906755 | 4630 | 4635 | 4640 | 4630 | 2327 |
| 621 | 20230727 | 090100 | 31125680 | 4635 | 4625 | 4640 | 4615 | 1779 |
| 622 | 20230727 | 090000 | 22893475 | 4625 | 4535 | 4630 | 4535 | 4941 |