30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 3 | 20230726 | 191000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 4 | 20230726 | 190900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 5 | 20230726 | 190800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 6 | 20230726 | 190700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 7 | 20230726 | 190600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 8 | 20230726 | 190500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 9 | 20230726 | 190400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 10 | 20230726 | 190300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 11 | 20230726 | 190200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 12 | 20230726 | 190100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 13 | 20230726 | 190000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 14 | 20230726 | 185900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 15 | 20230726 | 185800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 16 | 20230726 | 185700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 17 | 20230726 | 185600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 18 | 20230726 | 185500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 19 | 20230726 | 185400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 20 | 20230726 | 185300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 21 | 20230726 | 185200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 22 | 20230726 | 185100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 23 | 20230726 | 185000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 24 | 20230726 | 184900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 25 | 20230726 | 184800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 26 | 20230726 | 184700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 27 | 20230726 | 184600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 28 | 20230726 | 184500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 29 | 20230726 | 184400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 30 | 20230726 | 184300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 31 | 20230726 | 184200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 32 | 20230726 | 184100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 33 | 20230726 | 184000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 34 | 20230726 | 183900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 35 | 20230726 | 183800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 36 | 20230726 | 183700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 37 | 20230726 | 183600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 38 | 20230726 | 183500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 39 | 20230726 | 183400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 40 | 20230726 | 183300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 41 | 20230726 | 183200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 42 | 20230726 | 183100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 43 | 20230726 | 183000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 44 | 20230726 | 182900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 45 | 20230726 | 182800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 46 | 20230726 | 182700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 47 | 20230726 | 182600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 48 | 20230726 | 182500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 49 | 20230726 | 182400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 50 | 20230726 | 182300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 51 | 20230726 | 182200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 52 | 20230726 | 182100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 53 | 20230726 | 182000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 54 | 20230726 | 181900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 55 | 20230726 | 181800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 56 | 20230726 | 181700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 57 | 20230726 | 181600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 58 | 20230726 | 181500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 59 | 20230726 | 181400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 60 | 20230726 | 181300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 61 | 20230726 | 181200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 62 | 20230726 | 181100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 63 | 20230726 | 181000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 64 | 20230726 | 180900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 65 | 20230726 | 180800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 66 | 20230726 | 180700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 67 | 20230726 | 180600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 68 | 20230726 | 180500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 69 | 20230726 | 180400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 70 | 20230726 | 180300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 71 | 20230726 | 180200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 72 | 20230726 | 180100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 73 | 20230726 | 180000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 74 | 20230726 | 175900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 75 | 20230726 | 175800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 76 | 20230726 | 175700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 77 | 20230726 | 175600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 78 | 20230726 | 175500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 79 | 20230726 | 175400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 80 | 20230726 | 175300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 81 | 20230726 | 175200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 82 | 20230726 | 175100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 83 | 20230726 | 175000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 84 | 20230726 | 174900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 85 | 20230726 | 174800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 86 | 20230726 | 174700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 87 | 20230726 | 174600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 88 | 20230726 | 174500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 89 | 20230726 | 174400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 90 | 20230726 | 174300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 91 | 20230726 | 174200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 92 | 20230726 | 174100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 93 | 20230726 | 174000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 94 | 20230726 | 173900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 95 | 20230726 | 173800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 96 | 20230726 | 173700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 97 | 20230726 | 173600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 98 | 20230726 | 173500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 99 | 20230726 | 173400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 100 | 20230726 | 173300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 101 | 20230726 | 173200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 102 | 20230726 | 173100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 103 | 20230726 | 173000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 104 | 20230726 | 172900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 105 | 20230726 | 172800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 106 | 20230726 | 172700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 107 | 20230726 | 172600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 108 | 20230726 | 172500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 109 | 20230726 | 172400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 110 | 20230726 | 172300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 111 | 20230726 | 172200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 112 | 20230726 | 172100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 113 | 20230726 | 172000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 114 | 20230726 | 171900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 115 | 20230726 | 171800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 116 | 20230726 | 171700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 117 | 20230726 | 171600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 118 | 20230726 | 171500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 119 | 20230726 | 171400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 120 | 20230726 | 171300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 121 | 20230726 | 171200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 122 | 20230726 | 171100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 123 | 20230726 | 171000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 124 | 20230726 | 170900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 125 | 20230726 | 170800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 126 | 20230726 | 170700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 127 | 20230726 | 170600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 128 | 20230726 | 170500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 129 | 20230726 | 170400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 130 | 20230726 | 170300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 131 | 20230726 | 170200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 132 | 20230726 | 170100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 133 | 20230726 | 170000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 134 | 20230726 | 165900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 135 | 20230726 | 165800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 136 | 20230726 | 165700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 137 | 20230726 | 165600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 138 | 20230726 | 165500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 139 | 20230726 | 165400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 140 | 20230726 | 165300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 141 | 20230726 | 165200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 142 | 20230726 | 165100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 143 | 20230726 | 165000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 144 | 20230726 | 164900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 145 | 20230726 | 164800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 146 | 20230726 | 164700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 147 | 20230726 | 164600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 148 | 20230726 | 164500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 149 | 20230726 | 164400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 150 | 20230726 | 164300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 151 | 20230726 | 164200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 152 | 20230726 | 164100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 153 | 20230726 | 164000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 154 | 20230726 | 163900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 155 | 20230726 | 163800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 156 | 20230726 | 163700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 157 | 20230726 | 163600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 158 | 20230726 | 163500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 159 | 20230726 | 163400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 160 | 20230726 | 163300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 161 | 20230726 | 163200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 162 | 20230726 | 163100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 163 | 20230726 | 163000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 164 | 20230726 | 162900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 165 | 20230726 | 162800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 166 | 20230726 | 162700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 167 | 20230726 | 162600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 168 | 20230726 | 162500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 169 | 20230726 | 162400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 170 | 20230726 | 162300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 171 | 20230726 | 162200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 172 | 20230726 | 162100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 173 | 20230726 | 162000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 174 | 20230726 | 161900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 175 | 20230726 | 161800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 176 | 20230726 | 161700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 177 | 20230726 | 161600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 178 | 20230726 | 161500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 179 | 20230726 | 161400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 180 | 20230726 | 161300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 181 | 20230726 | 161200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 182 | 20230726 | 161100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 183 | 20230726 | 161000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 184 | 20230726 | 160900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 185 | 20230726 | 160800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 186 | 20230726 | 160700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 187 | 20230726 | 160600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 188 | 20230726 | 160500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 189 | 20230726 | 160400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 190 | 20230726 | 160300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 191 | 20230726 | 160200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 192 | 20230726 | 160100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 193 | 20230726 | 160000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 194 | 20230726 | 155900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 195 | 20230726 | 155800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 196 | 20230726 | 155700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 197 | 20230726 | 155600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 198 | 20230726 | 155500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 199 | 20230726 | 155400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 200 | 20230726 | 155300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 201 | 20230726 | 155200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 202 | 20230726 | 155100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 203 | 20230726 | 155000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 204 | 20230726 | 154900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 205 | 20230726 | 154800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 206 | 20230726 | 154700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 207 | 20230726 | 154600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 208 | 20230726 | 154500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 209 | 20230726 | 154400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 210 | 20230726 | 154300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 211 | 20230726 | 154200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 212 | 20230726 | 154100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 213 | 20230726 | 154000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 214 | 20230726 | 153900 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 215 | 20230726 | 153800 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 216 | 20230726 | 153700 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 217 | 20230726 | 153600 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 218 | 20230726 | 153500 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 219 | 20230726 | 153400 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 220 | 20230726 | 153300 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 221 | 20230726 | 153200 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 222 | 20230726 | 153100 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 0 |
| 223 | 20230726 | 153000 | 1676461805 | 3130 | 3130 | 3130 | 3130 | 10777 |
| 224 | 20230726 | 152900 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 225 | 20230726 | 152800 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 226 | 20230726 | 152700 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 227 | 20230726 | 152600 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 228 | 20230726 | 152500 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 229 | 20230726 | 152400 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 230 | 20230726 | 152300 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 231 | 20230726 | 152200 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 232 | 20230726 | 152100 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 233 | 20230726 | 152000 | 1642729795 | 3135 | 3135 | 3135 | 3135 | 0 |
| 234 | 20230726 | 151900 | 1642729795 | 3135 | 3140 | 3140 | 3135 | 918 |
| 235 | 20230726 | 151800 | 1639848540 | 3135 | 3145 | 3150 | 3135 | 7095 |
| 236 | 20230726 | 151700 | 1617572685 | 3150 | 3150 | 3150 | 3145 | 275 |
| 237 | 20230726 | 151600 | 1616707710 | 3150 | 3150 | 3150 | 3145 | 175 |
| 238 | 20230726 | 151500 | 1616156510 | 3150 | 3140 | 3150 | 3135 | 3294 |
| 239 | 20230726 | 151400 | 1605810110 | 3140 | 3135 | 3140 | 3135 | 1542 |
| 240 | 20230726 | 151300 | 1600969620 | 3140 | 3150 | 3150 | 3140 | 294 |
| 241 | 20230726 | 151200 | 1600045260 | 3140 | 3150 | 3155 | 3140 | 1448 |
| 242 | 20230726 | 151100 | 1595485395 | 3155 | 3155 | 3155 | 3155 | 2 |
| 243 | 20230726 | 151000 | 1595479085 | 3155 | 3135 | 3170 | 3135 | 2773 |
| 244 | 20230726 | 150900 | 1586724325 | 3135 | 3135 | 3135 | 3135 | 4500 |
| 245 | 20230726 | 150800 | 1572616825 | 3140 | 3135 | 3140 | 3135 | 1175 |
| 246 | 20230726 | 150700 | 1568928055 | 3140 | 3145 | 3145 | 3140 | 636 |
| 247 | 20230726 | 150600 | 1566928505 | 3140 | 3140 | 3140 | 3140 | 162 |
| 248 | 20230726 | 150500 | 1566419825 | 3145 | 3145 | 3145 | 3140 | 176 |
| 249 | 20230726 | 150400 | 1565867110 | 3145 | 3140 | 3145 | 3135 | 590 |
| 250 | 20230726 | 150300 | 1564014660 | 3140 | 3140 | 3145 | 3135 | 1207 |
| 251 | 20230726 | 150200 | 1560222440 | 3145 | 3150 | 3150 | 3135 | 978 |
| 252 | 20230726 | 150100 | 1557148980 | 3150 | 3150 | 3150 | 3150 | 167 |
| 253 | 20230726 | 150000 | 1556622930 | 3140 | 3160 | 3160 | 3140 | 1731 |
| 254 | 20230726 | 145900 | 1551162885 | 3165 | 3150 | 3165 | 3145 | 2584 |
| 255 | 20230726 | 145800 | 1543007510 | 3150 | 3150 | 3155 | 3150 | 2014 |
| 256 | 20230726 | 145700 | 1536663400 | 3145 | 3140 | 3145 | 3140 | 175 |
| 257 | 20230726 | 145600 | 1536113050 | 3135 | 3145 | 3145 | 3135 | 1103 |
| 258 | 20230726 | 145500 | 1532651510 | 3145 | 3145 | 3145 | 3145 | 334 |
| 259 | 20230726 | 145400 | 1531601080 | 3150 | 3150 | 3150 | 3140 | 220 |
| 260 | 20230726 | 145300 | 1530910070 | 3145 | 3140 | 3145 | 3135 | 1048 |
| 261 | 20230726 | 145200 | 1527616655 | 3140 | 3140 | 3140 | 3140 | 161 |
| 262 | 20230726 | 145100 | 1527111115 | 3145 | 3145 | 3145 | 3145 | 2 |
| 263 | 20230726 | 145000 | 1527104825 | 3135 | 3135 | 3135 | 3135 | 224 |
| 264 | 20230726 | 144900 | 1526402585 | 3135 | 3135 | 3135 | 3135 | 729 |
| 265 | 20230726 | 144800 | 1524117170 | 3135 | 3135 | 3135 | 3130 | 528 |
| 266 | 20230726 | 144700 | 1522462890 | 3135 | 3135 | 3135 | 3135 | 788 |
| 267 | 20230726 | 144600 | 1519992510 | 3150 | 3150 | 3150 | 3150 | 0 |
| 268 | 20230726 | 144500 | 1519992510 | 3150 | 3135 | 3150 | 3135 | 2913 |
| 269 | 20230726 | 144400 | 1510860045 | 3145 | 3140 | 3145 | 3140 | 934 |
| 270 | 20230726 | 144300 | 1507923445 | 3140 | 3150 | 3150 | 3140 | 1118 |
| 271 | 20230726 | 144200 | 1504405825 | 3155 | 3155 | 3155 | 3155 | 1696 |
| 272 | 20230726 | 144100 | 1499054945 | 3155 | 3155 | 3155 | 3155 | 415 |
| 273 | 20230726 | 144000 | 1497745620 | 3155 | 3155 | 3155 | 3150 | 408 |
| 274 | 20230726 | 143900 | 1496459190 | 3155 | 3155 | 3155 | 3150 | 262 |
| 275 | 20230726 | 143800 | 1495633385 | 3155 | 3150 | 3155 | 3150 | 51 |
| 276 | 20230726 | 143700 | 1495472510 | 3150 | 3150 | 3150 | 3150 | 1240 |
| 277 | 20230726 | 143600 | 1491566510 | 3150 | 3150 | 3150 | 3145 | 385 |
| 278 | 20230726 | 143500 | 1490354640 | 3145 | 3150 | 3150 | 3145 | 833 |
| 279 | 20230726 | 143400 | 1487732520 | 3150 | 3150 | 3150 | 3150 | 89 |
| 280 | 20230726 | 143300 | 1487452170 | 3145 | 3145 | 3145 | 3145 | 262 |
| 281 | 20230726 | 143200 | 1486628180 | 3145 | 3145 | 3145 | 3145 | 168 |
| 282 | 20230726 | 143100 | 1486099820 | 3145 | 3150 | 3150 | 3145 | 201 |
| 283 | 20230726 | 143000 | 1485467475 | 3160 | 3150 | 3160 | 3150 | 369 |
| 284 | 20230726 | 142900 | 1484304565 | 3150 | 3150 | 3150 | 3150 | 127 |
| 285 | 20230726 | 142800 | 1483904515 | 3145 | 3145 | 3145 | 3145 | 311 |
| 286 | 20230726 | 142700 | 1482926420 | 3150 | 3150 | 3155 | 3145 | 359 |
| 287 | 20230726 | 142600 | 1481795865 | 3145 | 3145 | 3145 | 3140 | 528 |
| 288 | 20230726 | 142500 | 1480135335 | 3155 | 3155 | 3155 | 3155 | 204 |
| 289 | 20230726 | 142400 | 1479491715 | 3155 | 3145 | 3160 | 3145 | 129 |
| 290 | 20230726 | 142300 | 1479085075 | 3145 | 3135 | 3145 | 3135 | 527 |
| 291 | 20230726 | 142200 | 1477430540 | 3145 | 3150 | 3150 | 3140 | 329 |
| 292 | 20230726 | 142100 | 1476396780 | 3150 | 3145 | 3150 | 3145 | 248 |
| 293 | 20230726 | 142000 | 1475616815 | 3145 | 3160 | 3160 | 3145 | 2168 |
| 294 | 20230726 | 141900 | 1468783000 | 3155 | 3155 | 3155 | 3155 | 322 |
| 295 | 20230726 | 141800 | 1467767090 | 3160 | 3160 | 3160 | 3160 | 278 |
| 296 | 20230726 | 141700 | 1466888610 | 3160 | 3150 | 3160 | 3150 | 489 |
| 297 | 20230726 | 141600 | 1465347785 | 3150 | 3135 | 3150 | 3135 | 535 |
| 298 | 20230726 | 141500 | 1463665560 | 3145 | 3140 | 3145 | 3130 | 830 |
| 299 | 20230726 | 141400 | 1461064510 | 3130 | 3145 | 3145 | 3130 | 1264 |
| 300 | 20230726 | 141300 | 1457102225 | 3145 | 3135 | 3145 | 3135 | 1916 |
| 301 | 20230726 | 141200 | 1451089160 | 3135 | 3135 | 3135 | 3135 | 182 |
| 302 | 20230726 | 141100 | 1450518590 | 3135 | 3140 | 3140 | 3135 | 388 |
| 303 | 20230726 | 141000 | 1449302170 | 3140 | 3135 | 3140 | 3135 | 1587 |
| 304 | 20230726 | 140900 | 1444326105 | 3135 | 3135 | 3135 | 3135 | 323 |
| 305 | 20230726 | 140800 | 1443313500 | 3135 | 3140 | 3140 | 3135 | 283 |
| 306 | 20230726 | 140700 | 1442426290 | 3140 | 3140 | 3150 | 3140 | 495 |
| 307 | 20230726 | 140600 | 1440871080 | 3140 | 3140 | 3140 | 3140 | 1188 |
| 308 | 20230726 | 140500 | 1437140760 | 3140 | 3150 | 3150 | 3140 | 1322 |
| 309 | 20230726 | 140400 | 1432983850 | 3150 | 3155 | 3155 | 3145 | 878 |
| 310 | 20230726 | 140300 | 1430218595 | 3155 | 3155 | 3160 | 3145 | 3103 |
| 311 | 20230726 | 140200 | 1420435105 | 3150 | 3150 | 3170 | 3145 | 1982 |
| 312 | 20230726 | 140100 | 1414193215 | 3150 | 3170 | 3170 | 3150 | 1716 |
| 313 | 20230726 | 140000 | 1408768175 | 3175 | 3170 | 3175 | 3170 | 476 |
| 314 | 20230726 | 135900 | 1407259185 | 3165 | 3160 | 3170 | 3160 | 3158 |
| 315 | 20230726 | 135800 | 1397251530 | 3160 | 3160 | 3160 | 3160 | 1411 |
| 316 | 20230726 | 135700 | 1392792770 | 3160 | 3155 | 3160 | 3150 | 1279 |
| 317 | 20230726 | 135600 | 1388754140 | 3155 | 3145 | 3160 | 3145 | 2306 |
| 318 | 20230726 | 135500 | 1381481115 | 3145 | 3150 | 3150 | 3140 | 1483 |
| 319 | 20230726 | 135400 | 1376815655 | 3155 | 3155 | 3155 | 3155 | 211 |
| 320 | 20230726 | 135300 | 1376149950 | 3160 | 3155 | 3160 | 3155 | 1951 |
| 321 | 20230726 | 135200 | 1369989470 | 3160 | 3150 | 3160 | 3150 | 1797 |
| 322 | 20230726 | 135100 | 1364317145 | 3150 | 3140 | 3150 | 3140 | 1657 |
| 323 | 20230726 | 135000 | 1359101950 | 3140 | 3150 | 3150 | 3140 | 289 |
| 324 | 20230726 | 134900 | 1358193545 | 3150 | 3150 | 3150 | 3150 | 531 |
| 325 | 20230726 | 134800 | 1356520895 | 3150 | 3150 | 3150 | 3150 | 613 |
| 326 | 20230726 | 134700 | 1354589945 | 3150 | 3150 | 3150 | 3145 | 410 |
| 327 | 20230726 | 134600 | 1353299385 | 3150 | 3155 | 3155 | 3150 | 409 |
| 328 | 20230726 | 134500 | 1352009355 | 3160 | 3145 | 3165 | 3145 | 1996 |
| 329 | 20230726 | 134400 | 1345707505 | 3145 | 3145 | 3155 | 3135 | 1904 |
| 330 | 20230726 | 134300 | 1339716845 | 3140 | 3145 | 3155 | 3140 | 1119 |
| 331 | 20230726 | 134200 | 1336197370 | 3150 | 3135 | 3160 | 3135 | 2613 |
| 332 | 20230726 | 134100 | 1327990475 | 3130 | 3135 | 3135 | 3130 | 239 |
| 333 | 20230726 | 134000 | 1327242390 | 3135 | 3150 | 3150 | 3135 | 607 |
| 334 | 20230726 | 133900 | 1325332640 | 3160 | 3165 | 3165 | 3160 | 827 |
| 335 | 20230726 | 133800 | 1322716630 | 3165 | 3165 | 3165 | 3165 | 2897 |
| 336 | 20230726 | 133700 | 1313547625 | 3165 | 3155 | 3170 | 3155 | 4294 |
| 337 | 20230726 | 133600 | 1299968545 | 3155 | 3140 | 3155 | 3140 | 2429 |
| 338 | 20230726 | 133500 | 1292316810 | 3140 | 3145 | 3145 | 3140 | 917 |
| 339 | 20230726 | 133400 | 1289436830 | 3145 | 3145 | 3150 | 3130 | 984 |
| 340 | 20230726 | 133300 | 1286341965 | 3150 | 3135 | 3160 | 3135 | 2612 |
| 341 | 20230726 | 133200 | 1278115820 | 3135 | 3130 | 3135 | 3130 | 501 |
| 342 | 20230726 | 133100 | 1276546590 | 3130 | 3135 | 3135 | 3130 | 410 |
| 343 | 20230726 | 133000 | 1275262675 | 3135 | 3130 | 3135 | 3130 | 886 |
| 344 | 20230726 | 132900 | 1272488500 | 3135 | 3140 | 3140 | 3135 | 508 |
| 345 | 20230726 | 132800 | 1270894380 | 3140 | 3135 | 3140 | 3130 | 5270 |
| 346 | 20230726 | 132700 | 1254398480 | 3135 | 3130 | 3135 | 3130 | 561 |
| 347 | 20230726 | 132600 | 1252641355 | 3130 | 3130 | 3130 | 3130 | 1043 |
| 348 | 20230726 | 132500 | 1249376765 | 3155 | 3150 | 3155 | 3150 | 400 |
| 349 | 20230726 | 132400 | 1248116665 | 3170 | 3140 | 3170 | 3140 | 5739 |
| 350 | 20230726 | 132300 | 1230041045 | 3135 | 3130 | 3140 | 3120 | 5670 |
| 351 | 20230726 | 132200 | 1212321475 | 3130 | 3135 | 3135 | 3130 | 1272 |
| 352 | 20230726 | 132100 | 1208338915 | 3140 | 3135 | 3140 | 3130 | 740 |
| 353 | 20230726 | 132000 | 1206019320 | 3140 | 3125 | 3140 | 3125 | 252 |
| 354 | 20230726 | 131900 | 1205231600 | 3130 | 3135 | 3140 | 3130 | 451 |
| 355 | 20230726 | 131800 | 1203817275 | 3120 | 3130 | 3135 | 3120 | 3208 |
| 356 | 20230726 | 131700 | 1193799045 | 3135 | 3140 | 3140 | 3135 | 565 |
| 357 | 20230726 | 131600 | 1192027705 | 3140 | 3140 | 3140 | 3140 | 3148 |
| 358 | 20230726 | 131500 | 1182142985 | 3140 | 3135 | 3140 | 3135 | 317 |
| 359 | 20230726 | 131400 | 1181148765 | 3135 | 3135 | 3135 | 3135 | 1153 |
| 360 | 20230726 | 131300 | 1177534110 | 3130 | 3130 | 3130 | 3130 | 162 |
| 361 | 20230726 | 131200 | 1177027050 | 3135 | 3135 | 3135 | 3135 | 120 |
| 362 | 20230726 | 131100 | 1176650850 | 3130 | 3130 | 3130 | 3130 | 181 |
| 363 | 20230726 | 131000 | 1176084320 | 3130 | 3130 | 3135 | 3130 | 646 |
| 364 | 20230726 | 130900 | 1174061740 | 3130 | 3120 | 3130 | 3120 | 2857 |
| 365 | 20230726 | 130800 | 1165145205 | 3120 | 3120 | 3120 | 3120 | 10 |
| 366 | 20230726 | 130700 | 1165114005 | 3115 | 3115 | 3120 | 3115 | 303 |
| 367 | 20230726 | 130600 | 1164169915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 368 | 20230726 | 130500 | 1164169915 | 3120 | 3120 | 3120 | 3120 | 0 |
| 369 | 20230726 | 130400 | 1164169915 | 3120 | 3120 | 3120 | 3120 | 80 |
| 370 | 20230726 | 130300 | 1163920315 | 3115 | 3115 | 3115 | 3115 | 6 |
| 371 | 20230726 | 130200 | 1163901625 | 3115 | 3125 | 3125 | 3115 | 2061 |
| 372 | 20230726 | 130100 | 1157462985 | 3125 | 3130 | 3130 | 3125 | 81 |
| 373 | 20230726 | 130000 | 1157209855 | 3130 | 3130 | 3130 | 3125 | 170 |
| 374 | 20230726 | 125900 | 1156678185 | 3130 | 3135 | 3135 | 3130 | 321 |
| 375 | 20230726 | 125800 | 1155672850 | 3135 | 3135 | 3135 | 3135 | 79 |
| 376 | 20230726 | 125700 | 1155425185 | 3135 | 3130 | 3135 | 3130 | 633 |
| 377 | 20230726 | 125600 | 1153443500 | 3130 | 3130 | 3130 | 3130 | 80 |
| 378 | 20230726 | 125500 | 1153193100 | 3130 | 3130 | 3130 | 3130 | 10 |
| 379 | 20230726 | 125400 | 1153161800 | 3130 | 3125 | 3130 | 3125 | 11 |
| 380 | 20230726 | 125300 | 1153127400 | 3125 | 3125 | 3125 | 3125 | 160 |
| 381 | 20230726 | 125200 | 1152627400 | 3125 | 3125 | 3125 | 3125 | 687 |
| 382 | 20230726 | 125100 | 1150480525 | 3125 | 3125 | 3130 | 3125 | 579 |
| 383 | 20230726 | 125000 | 1148671030 | 3125 | 3125 | 3125 | 3125 | 8 |
| 384 | 20230726 | 124900 | 1148646030 | 3125 | 3115 | 3125 | 3115 | 1208 |
| 385 | 20230726 | 124800 | 1144876825 | 3120 | 3120 | 3120 | 3120 | 100 |
| 386 | 20230726 | 124700 | 1144564825 | 3120 | 3120 | 3120 | 3120 | 12 |
| 387 | 20230726 | 124600 | 1144527385 | 3115 | 3120 | 3120 | 3115 | 1243 |
| 388 | 20230726 | 124500 | 1140655225 | 3120 | 3120 | 3120 | 3115 | 1257 |
| 389 | 20230726 | 124400 | 1136733415 | 3120 | 3120 | 3120 | 3120 | 3425 |
| 390 | 20230726 | 124300 | 1126047415 | 3130 | 3130 | 3130 | 3130 | 228 |
| 391 | 20230726 | 124200 | 1125333775 | 3130 | 3130 | 3130 | 3130 | 32 |
| 392 | 20230726 | 124100 | 1125233615 | 3130 | 3125 | 3130 | 3120 | 1508 |
| 393 | 20230726 | 124000 | 1120522265 | 3125 | 3125 | 3125 | 3125 | 6 |
| 394 | 20230726 | 123900 | 1120503515 | 3125 | 3130 | 3130 | 3125 | 445 |
| 395 | 20230726 | 123800 | 1119111880 | 3130 | 3135 | 3135 | 3130 | 587 |
| 396 | 20230726 | 123700 | 1117274550 | 3135 | 3135 | 3135 | 3135 | 0 |
| 397 | 20230726 | 123600 | 1117274550 | 3135 | 3135 | 3135 | 3135 | 531 |
| 398 | 20230726 | 123500 | 1115609865 | 3140 | 3140 | 3140 | 3140 | 10 |
| 399 | 20230726 | 123400 | 1115578465 | 3140 | 3140 | 3140 | 3140 | 1840 |
| 400 | 20230726 | 123300 | 1109800865 | 3140 | 3135 | 3140 | 3130 | 1016 |
| 401 | 20230726 | 123200 | 1106615445 | 3135 | 3135 | 3135 | 3135 | 240 |
| 402 | 20230726 | 123100 | 1105863045 | 3135 | 3135 | 3135 | 3135 | 10 |
| 403 | 20230726 | 123000 | 1105831695 | 3135 | 3130 | 3135 | 3130 | 1828 |
| 404 | 20230726 | 122900 | 1100109865 | 3130 | 3130 | 3130 | 3130 | 152 |
| 405 | 20230726 | 122800 | 1099634105 | 3120 | 3120 | 3120 | 3120 | 973 |
| 406 | 20230726 | 122700 | 1096598345 | 3120 | 3120 | 3120 | 3120 | 0 |
| 407 | 20230726 | 122600 | 1096598345 | 3120 | 3120 | 3120 | 3120 | 150 |
| 408 | 20230726 | 122500 | 1096130345 | 3120 | 3140 | 3140 | 3120 | 3573 |
| 409 | 20230726 | 122400 | 1084950010 | 3145 | 3140 | 3145 | 3140 | 522 |
| 410 | 20230726 | 122300 | 1083310820 | 3140 | 3140 | 3145 | 3140 | 617 |
| 411 | 20230726 | 122200 | 1081373390 | 3140 | 3140 | 3140 | 3140 | 975 |
| 412 | 20230726 | 122100 | 1078311890 | 3140 | 3140 | 3140 | 3140 | 0 |
| 413 | 20230726 | 122000 | 1078311890 | 3140 | 3140 | 3140 | 3140 | 1672 |
| 414 | 20230726 | 121900 | 1073061810 | 3145 | 3140 | 3145 | 3140 | 93 |
| 415 | 20230726 | 121800 | 1072769475 | 3145 | 3145 | 3145 | 3145 | 695 |
| 416 | 20230726 | 121700 | 1070583700 | 3145 | 3150 | 3150 | 3145 | 2853 |
| 417 | 20230726 | 121600 | 1061610940 | 3150 | 3150 | 3150 | 3150 | 23 |
| 418 | 20230726 | 121500 | 1061538490 | 3150 | 3150 | 3150 | 3150 | 933 |
| 419 | 20230726 | 121400 | 1058599540 | 3155 | 3155 | 3155 | 3150 | 437 |
| 420 | 20230726 | 121300 | 1057221805 | 3155 | 3155 | 3155 | 3155 | 0 |
| 421 | 20230726 | 121200 | 1057221805 | 3155 | 3155 | 3155 | 3150 | 250 |
| 422 | 20230726 | 121100 | 1056433555 | 3160 | 3155 | 3160 | 3155 | 202 |
| 423 | 20230726 | 121000 | 1055796235 | 3160 | 3160 | 3160 | 3160 | 22 |
| 424 | 20230726 | 120900 | 1055726715 | 3160 | 3160 | 3160 | 3160 | 0 |
| 425 | 20230726 | 120800 | 1055726715 | 3160 | 3145 | 3160 | 3145 | 171 |
| 426 | 20230726 | 120700 | 1055186895 | 3150 | 3150 | 3150 | 3150 | 358 |
| 427 | 20230726 | 120600 | 1054059195 | 3150 | 3150 | 3150 | 3150 | 6 |
| 428 | 20230726 | 120500 | 1054040295 | 3150 | 3150 | 3150 | 3150 | 478 |
| 429 | 20230726 | 120400 | 1052534595 | 3150 | 3150 | 3150 | 3150 | 300 |
| 430 | 20230726 | 120300 | 1051589595 | 3145 | 3155 | 3155 | 3145 | 885 |
| 431 | 20230726 | 120200 | 1048797720 | 3145 | 3175 | 3175 | 3145 | 2112 |
| 432 | 20230726 | 120100 | 1042154035 | 3170 | 3170 | 3170 | 3170 | 738 |
| 433 | 20230726 | 120000 | 1039814575 | 3175 | 3165 | 3175 | 3165 | 314 |
| 434 | 20230726 | 115900 | 1038818510 | 3160 | 3160 | 3160 | 3160 | 0 |
| 435 | 20230726 | 115800 | 1038818510 | 3160 | 3160 | 3160 | 3160 | 147 |
| 436 | 20230726 | 115700 | 1038353990 | 3145 | 3145 | 3145 | 3145 | 6 |
| 437 | 20230726 | 115600 | 1038335120 | 3145 | 3160 | 3160 | 3145 | 3000 |
| 438 | 20230726 | 115500 | 1028895415 | 3160 | 3160 | 3160 | 3160 | 424 |
| 439 | 20230726 | 115400 | 1027555575 | 3160 | 3160 | 3160 | 3160 | 111 |
| 440 | 20230726 | 115300 | 1027204815 | 3160 | 3155 | 3160 | 3145 | 590 |
| 441 | 20230726 | 115200 | 1025342080 | 3155 | 3150 | 3155 | 3150 | 222 |
| 442 | 20230726 | 115100 | 1024642385 | 3145 | 3150 | 3150 | 3145 | 3068 |
| 443 | 20230726 | 115000 | 1014988185 | 3150 | 3150 | 3150 | 3150 | 211 |
| 444 | 20230726 | 114900 | 1014323535 | 3155 | 3155 | 3160 | 3155 | 385 |
| 445 | 20230726 | 114800 | 1013107850 | 3160 | 3155 | 3160 | 3155 | 403 |
| 446 | 20230726 | 114700 | 1011835475 | 3150 | 3150 | 3150 | 3150 | 0 |
| 447 | 20230726 | 114600 | 1011835475 | 3150 | 3150 | 3150 | 3150 | 50 |
| 448 | 20230726 | 114500 | 1011677975 | 3155 | 3155 | 3155 | 3155 | 38 |
| 449 | 20230726 | 114400 | 1011558085 | 3155 | 3155 | 3155 | 3150 | 601 |
| 450 | 20230726 | 114300 | 1009664885 | 3150 | 3130 | 3150 | 3130 | 11062 |
| 451 | 20230726 | 114200 | 974964810 | 3130 | 3120 | 3130 | 3120 | 26 |
| 452 | 20230726 | 114100 | 974883490 | 3120 | 3120 | 3120 | 3120 | 0 |
| 453 | 20230726 | 114000 | 974883490 | 3120 | 3120 | 3120 | 3120 | 0 |
| 454 | 20230726 | 113900 | 974883490 | 3120 | 3125 | 3125 | 3120 | 2626 |
| 455 | 20230726 | 113800 | 966689205 | 3125 | 3125 | 3125 | 3125 | 70 |
| 456 | 20230726 | 113700 | 966470455 | 3125 | 3125 | 3125 | 3125 | 28 |
| 457 | 20230726 | 113600 | 966382955 | 3125 | 3125 | 3125 | 3125 | 172 |
| 458 | 20230726 | 113500 | 965845455 | 3125 | 3130 | 3130 | 3125 | 311 |
| 459 | 20230726 | 113400 | 964872030 | 3130 | 3125 | 3130 | 3125 | 786 |
| 460 | 20230726 | 113300 | 962412210 | 3125 | 3125 | 3125 | 3125 | 405 |
| 461 | 20230726 | 113200 | 961146585 | 3125 | 3125 | 3125 | 3125 | 0 |
| 462 | 20230726 | 113100 | 961146585 | 3125 | 3125 | 3125 | 3120 | 30204 |
| 463 | 20230726 | 113000 | 866909085 | 3125 | 3125 | 3125 | 3125 | 219 |
| 464 | 20230726 | 112900 | 866224710 | 3125 | 3125 | 3125 | 3125 | 46 |
| 465 | 20230726 | 112800 | 866080960 | 3125 | 3125 | 3125 | 3120 | 430 |
| 466 | 20230726 | 112700 | 864739185 | 3125 | 3125 | 3125 | 3125 | 88 |
| 467 | 20230726 | 112600 | 864464185 | 3125 | 3125 | 3125 | 3125 | 1771 |
| 468 | 20230726 | 112500 | 858929810 | 3125 | 3125 | 3125 | 3120 | 1117 |
| 469 | 20230726 | 112400 | 855440545 | 3125 | 3125 | 3125 | 3125 | 100 |
| 470 | 20230726 | 112300 | 855128045 | 3125 | 3125 | 3125 | 3120 | 540 |
| 471 | 20230726 | 112200 | 853440695 | 3120 | 3125 | 3125 | 3120 | 1248 |
| 472 | 20230726 | 112100 | 849540720 | 3125 | 3125 | 3130 | 3125 | 2509 |
| 473 | 20230726 | 112000 | 841700090 | 3125 | 3125 | 3125 | 3125 | 1 |
| 474 | 20230726 | 111900 | 841696965 | 3125 | 3125 | 3125 | 3125 | 198 |
| 475 | 20230726 | 111800 | 841078215 | 3125 | 3125 | 3125 | 3125 | 2374 |
| 476 | 20230726 | 111700 | 833659465 | 3125 | 3125 | 3125 | 3125 | 541 |
| 477 | 20230726 | 111600 | 831968840 | 3125 | 3130 | 3130 | 3125 | 777 |
| 478 | 20230726 | 111500 | 829540065 | 3130 | 3125 | 3130 | 3125 | 54 |
| 479 | 20230726 | 111400 | 829371145 | 3130 | 3135 | 3135 | 3130 | 2144 |
| 480 | 20230726 | 111300 | 822658670 | 3135 | 3135 | 3135 | 3135 | 0 |
| 481 | 20230726 | 111200 | 822658670 | 3135 | 3135 | 3135 | 3135 | 62 |
| 482 | 20230726 | 111100 | 822464300 | 3135 | 3130 | 3135 | 3130 | 880 |
| 483 | 20230726 | 111000 | 819708780 | 3130 | 3130 | 3135 | 3130 | 2909 |
| 484 | 20230726 | 110900 | 810601610 | 3130 | 3135 | 3135 | 3130 | 241 |
| 485 | 20230726 | 110800 | 809846215 | 3135 | 3130 | 3135 | 3130 | 2061 |
| 486 | 20230726 | 110700 | 803389985 | 3130 | 3125 | 3130 | 3125 | 2 |
| 487 | 20230726 | 110600 | 803383730 | 3125 | 3125 | 3125 | 3125 | 177 |
| 488 | 20230726 | 110500 | 802830605 | 3125 | 3130 | 3135 | 3125 | 1562 |
| 489 | 20230726 | 110400 | 797945620 | 3125 | 3130 | 3130 | 3120 | 1057 |
| 490 | 20230726 | 110300 | 794641710 | 3130 | 3130 | 3130 | 3130 | 200 |
| 491 | 20230726 | 110200 | 794015710 | 3135 | 3135 | 3135 | 3135 | 322 |
| 492 | 20230726 | 110100 | 793006240 | 3140 | 3135 | 3140 | 3135 | 505 |
| 493 | 20230726 | 110000 | 791421545 | 3130 | 3130 | 3130 | 3125 | 715 |
| 494 | 20230726 | 105900 | 789184880 | 3130 | 3130 | 3130 | 3125 | 2754 |
| 495 | 20230726 | 105800 | 780570740 | 3125 | 3125 | 3130 | 3125 | 866 |
| 496 | 20230726 | 105700 | 777863935 | 3125 | 3125 | 3130 | 3125 | 58 |
| 497 | 20230726 | 105600 | 777682485 | 3125 | 3130 | 3135 | 3125 | 2288 |
| 498 | 20230726 | 105500 | 770519010 | 3130 | 3135 | 3135 | 3130 | 526 |
| 499 | 20230726 | 105400 | 768870590 | 3135 | 3135 | 3140 | 3135 | 179 |
| 500 | 20230726 | 105300 | 768308700 | 3135 | 3140 | 3140 | 3135 | 450 |
| 501 | 20230726 | 105200 | 766896175 | 3140 | 3140 | 3140 | 3140 | 0 |
| 502 | 20230726 | 105100 | 766896175 | 3140 | 3140 | 3140 | 3140 | 365 |
| 503 | 20230726 | 105000 | 765750075 | 3145 | 3140 | 3150 | 3140 | 4083 |
| 504 | 20230726 | 104900 | 752907535 | 3135 | 3130 | 3135 | 3125 | 14337 |
| 505 | 20230726 | 104800 | 708028205 | 3125 | 3125 | 3125 | 3125 | 126 |
| 506 | 20230726 | 104700 | 707634455 | 3125 | 3125 | 3125 | 3125 | 172 |
| 507 | 20230726 | 104600 | 707096955 | 3125 | 3130 | 3130 | 3125 | 5910 |
| 508 | 20230726 | 104500 | 688622455 | 3130 | 3130 | 3130 | 3130 | 380 |
| 509 | 20230726 | 104400 | 687433055 | 3130 | 3125 | 3130 | 3125 | 80 |
| 510 | 20230726 | 104300 | 687182725 | 3130 | 3130 | 3130 | 3130 | 1368 |
| 511 | 20230726 | 104200 | 682900885 | 3130 | 3135 | 3135 | 3130 | 2663 |
| 512 | 20230726 | 104100 | 674560720 | 3130 | 3130 | 3135 | 3130 | 370 |
| 513 | 20230726 | 104000 | 673402020 | 3135 | 3135 | 3135 | 3135 | 2591 |
| 514 | 20230726 | 103900 | 665279235 | 3135 | 3135 | 3135 | 3130 | 219 |
| 515 | 20230726 | 103800 | 664592740 | 3130 | 3130 | 3130 | 3130 | 844 |
| 516 | 20230726 | 103700 | 661951020 | 3130 | 3130 | 3130 | 3130 | 1870 |
| 517 | 20230726 | 103600 | 656097920 | 3135 | 3135 | 3135 | 3135 | 218 |
| 518 | 20230726 | 103500 | 655414490 | 3135 | 3135 | 3135 | 3135 | 1 |
| 519 | 20230726 | 103400 | 655411355 | 3135 | 3135 | 3135 | 3135 | 6 |
| 520 | 20230726 | 103300 | 655392545 | 3135 | 3135 | 3135 | 3130 | 10560 |
| 521 | 20230726 | 103200 | 622312650 | 3145 | 3145 | 3145 | 3145 | 8 |
| 522 | 20230726 | 103100 | 622287490 | 3140 | 3135 | 3145 | 3135 | 1648 |
| 523 | 20230726 | 103000 | 617108785 | 3135 | 3135 | 3145 | 3135 | 6238 |
| 524 | 20230726 | 102900 | 597534505 | 3135 | 3130 | 3135 | 3130 | 327 |
| 525 | 20230726 | 102800 | 596509615 | 3130 | 3130 | 3130 | 3130 | 6218 |
| 526 | 20230726 | 102700 | 577047275 | 3130 | 3135 | 3135 | 3130 | 521 |
| 527 | 20230726 | 102600 | 575414055 | 3130 | 3135 | 3135 | 3130 | 266 |
| 528 | 20230726 | 102500 | 574581175 | 3130 | 3135 | 3135 | 3130 | 4376 |
| 529 | 20230726 | 102400 | 560864215 | 3140 | 3140 | 3145 | 3140 | 7157 |
| 530 | 20230726 | 102300 | 538391160 | 3145 | 3140 | 3145 | 3140 | 106 |
| 531 | 20230726 | 102200 | 538058070 | 3145 | 3150 | 3150 | 3140 | 1381 |
| 532 | 20230726 | 102100 | 533716725 | 3150 | 3150 | 3150 | 3150 | 2277 |
| 533 | 20230726 | 102000 | 526544175 | 3145 | 3150 | 3150 | 3145 | 2817 |
| 534 | 20230726 | 101900 | 517683850 | 3145 | 3150 | 3150 | 3145 | 944 |
| 535 | 20230726 | 101800 | 514713165 | 3150 | 3150 | 3150 | 3150 | 349 |
| 536 | 20230726 | 101700 | 513613815 | 3150 | 3155 | 3155 | 3150 | 727 |
| 537 | 20230726 | 101600 | 511323265 | 3150 | 3155 | 3155 | 3150 | 678 |
| 538 | 20230726 | 101500 | 509187515 | 3150 | 3150 | 3155 | 3150 | 424 |
| 539 | 20230726 | 101400 | 507851700 | 3150 | 3150 | 3150 | 3150 | 1966 |
| 540 | 20230726 | 101300 | 501658800 | 3150 | 3150 | 3150 | 3150 | 197 |
| 541 | 20230726 | 101200 | 501038250 | 3150 | 3150 | 3150 | 3150 | 0 |
| 542 | 20230726 | 101100 | 501038250 | 3150 | 3150 | 3150 | 3150 | 1484 |
| 543 | 20230726 | 101000 | 496363650 | 3155 | 3160 | 3160 | 3155 | 2764 |
| 544 | 20230726 | 100900 | 487642710 | 3155 | 3160 | 3160 | 3155 | 4090 |
| 545 | 20230726 | 100800 | 474719610 | 3155 | 3155 | 3155 | 3155 | 7 |
| 546 | 20230726 | 100700 | 474697525 | 3155 | 3155 | 3160 | 3155 | 739 |
| 547 | 20230726 | 100600 | 472365830 | 3155 | 3160 | 3160 | 3155 | 858 |
| 548 | 20230726 | 100500 | 469655340 | 3160 | 3155 | 3160 | 3155 | 173 |
| 549 | 20230726 | 100400 | 469109300 | 3155 | 3155 | 3155 | 3155 | 750 |
| 550 | 20230726 | 100300 | 466743050 | 3155 | 3155 | 3155 | 3155 | 79 |
| 551 | 20230726 | 100200 | 466493805 | 3160 | 3160 | 3160 | 3155 | 1650 |
| 552 | 20230726 | 100100 | 461282555 | 3160 | 3170 | 3175 | 3160 | 2066 |
| 553 | 20230726 | 100000 | 454743635 | 3165 | 3165 | 3170 | 3165 | 240 |
| 554 | 20230726 | 095900 | 453982910 | 3165 | 3165 | 3165 | 3165 | 514 |
| 555 | 20230726 | 095800 | 452356100 | 3165 | 3165 | 3170 | 3165 | 2368 |
| 556 | 20230726 | 095700 | 444859410 | 3170 | 3180 | 3180 | 3165 | 187 |
| 557 | 20230726 | 095600 | 444266885 | 3180 | 3170 | 3180 | 3165 | 184 |
| 558 | 20230726 | 095500 | 443683595 | 3170 | 3165 | 3175 | 3160 | 2321 |
| 559 | 20230726 | 095400 | 436335025 | 3155 | 3155 | 3165 | 3155 | 445 |
| 560 | 20230726 | 095300 | 434927995 | 3160 | 3160 | 3160 | 3155 | 485 |
| 561 | 20230726 | 095200 | 433395415 | 3160 | 3165 | 3165 | 3160 | 234 |
| 562 | 20230726 | 095100 | 432655325 | 3165 | 3165 | 3165 | 3165 | 694 |
| 563 | 20230726 | 095000 | 430458815 | 3165 | 3165 | 3180 | 3165 | 1346 |
| 564 | 20230726 | 094900 | 426196180 | 3165 | 3170 | 3170 | 3155 | 11545 |
| 565 | 20230726 | 094800 | 389696135 | 3170 | 3170 | 3170 | 3170 | 555 |
| 566 | 20230726 | 094700 | 387936785 | 3170 | 3170 | 3170 | 3170 | 43 |
| 567 | 20230726 | 094600 | 387800475 | 3175 | 3175 | 3175 | 3175 | 654 |
| 568 | 20230726 | 094500 | 385724025 | 3175 | 3175 | 3175 | 3175 | 2265 |
| 569 | 20230726 | 094400 | 378532650 | 3175 | 3175 | 3175 | 3175 | 1226 |
| 570 | 20230726 | 094300 | 374640100 | 3180 | 3185 | 3185 | 3180 | 1326 |
| 571 | 20230726 | 094200 | 370422270 | 3185 | 3190 | 3195 | 3185 | 1416 |
| 572 | 20230726 | 094100 | 365906185 | 3190 | 3200 | 3200 | 3190 | 118 |
| 573 | 20230726 | 094000 | 365529380 | 3200 | 3205 | 3205 | 3200 | 368 |
| 574 | 20230726 | 093900 | 364351265 | 3205 | 3215 | 3215 | 3205 | 107 |
| 575 | 20230726 | 093800 | 364007280 | 3215 | 3210 | 3215 | 3210 | 796 |
| 576 | 20230726 | 093700 | 361451560 | 3220 | 3195 | 3220 | 3195 | 999 |
| 577 | 20230726 | 093600 | 358252790 | 3195 | 3185 | 3195 | 3180 | 2793 |
| 578 | 20230726 | 093500 | 349362700 | 3185 | 3180 | 3185 | 3180 | 309 |
| 579 | 20230726 | 093400 | 348378540 | 3180 | 3180 | 3180 | 3180 | 7 |
| 580 | 20230726 | 093300 | 348356280 | 3185 | 3190 | 3190 | 3185 | 37 |
| 581 | 20230726 | 093200 | 348238400 | 3190 | 3180 | 3190 | 3180 | 1585 |
| 582 | 20230726 | 093100 | 343198090 | 3175 | 3195 | 3195 | 3175 | 2651 |
| 583 | 20230726 | 093000 | 334774420 | 3185 | 3180 | 3190 | 3180 | 596 |
| 584 | 20230726 | 092900 | 332874950 | 3175 | 3170 | 3185 | 3170 | 1781 |
| 585 | 20230726 | 092800 | 327205395 | 3170 | 3175 | 3185 | 3170 | 2787 |
| 586 | 20230726 | 092700 | 318349960 | 3170 | 3180 | 3185 | 3170 | 3259 |
| 587 | 20230726 | 092600 | 307989260 | 3185 | 3170 | 3185 | 3170 | 10108 |
| 588 | 20230726 | 092500 | 275940070 | 3170 | 3185 | 3185 | 3170 | 305 |
| 589 | 20230726 | 092400 | 274970360 | 3185 | 3170 | 3185 | 3170 | 2317 |
| 590 | 20230726 | 092300 | 267619355 | 3170 | 3190 | 3190 | 3170 | 1136 |
| 591 | 20230726 | 092200 | 264012290 | 3190 | 3175 | 3190 | 3175 | 678 |
| 592 | 20230726 | 092100 | 261851795 | 3175 | 3175 | 3200 | 3170 | 1980 |
| 593 | 20230726 | 092000 | 255566950 | 3175 | 3175 | 3175 | 3170 | 752 |
| 594 | 20230726 | 091900 | 253179920 | 3175 | 3180 | 3180 | 3175 | 312 |
| 595 | 20230726 | 091800 | 252188990 | 3175 | 3185 | 3185 | 3175 | 424 |
| 596 | 20230726 | 091700 | 250839070 | 3190 | 3185 | 3220 | 3185 | 5911 |
| 597 | 20230726 | 091600 | 231922815 | 3185 | 3175 | 3200 | 3160 | 3730 |
| 598 | 20230726 | 091500 | 220073895 | 3175 | 3170 | 3175 | 3160 | 3707 |
| 599 | 20230726 | 091400 | 208319660 | 3170 | 3170 | 3180 | 3165 | 1395 |
| 600 | 20230726 | 091300 | 203897125 | 3170 | 3170 | 3170 | 3170 | 0 |
| 601 | 20230726 | 091200 | 203897125 | 3170 | 3200 | 3200 | 3170 | 1195 |
| 602 | 20230726 | 091100 | 200083405 | 3215 | 3195 | 3220 | 3195 | 1362 |
| 603 | 20230726 | 091000 | 195712785 | 3190 | 3150 | 3195 | 3150 | 4255 |
| 604 | 20230726 | 090900 | 182228230 | 3160 | 3170 | 3170 | 3150 | 493 |
| 605 | 20230726 | 090800 | 180672170 | 3170 | 3155 | 3170 | 3135 | 7413 |
| 606 | 20230726 | 090700 | 157308665 | 3155 | 3155 | 3165 | 3130 | 7200 |
| 607 | 20230726 | 090600 | 134625700 | 3160 | 3190 | 3195 | 3160 | 12699 |
| 608 | 20230726 | 090500 | 94255165 | 3190 | 3190 | 3200 | 3190 | 843 |
| 609 | 20230726 | 090400 | 91564220 | 3190 | 3200 | 3200 | 3190 | 566 |
| 610 | 20230726 | 090300 | 89758640 | 3200 | 3205 | 3240 | 3190 | 16381 |
| 611 | 20230726 | 090200 | 36959730 | 3205 | 3210 | 3210 | 3205 | 966 |
| 612 | 20230726 | 090100 | 33858910 | 3205 | 3205 | 3225 | 3200 | 3059 |
| 613 | 20230726 | 090000 | 24054285 | 3210 | 3220 | 3225 | 3210 | 7469 |