31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 3 | 20230726 | 193500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20230726 | 193400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20230726 | 193300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20230726 | 193200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20230726 | 193100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20230726 | 193000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20230726 | 192900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20230726 | 192800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20230726 | 192700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20230726 | 192600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20230726 | 192500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20230726 | 192400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20230726 | 192300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20230726 | 192200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20230726 | 192100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20230726 | 192000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20230726 | 191900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20230726 | 191800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20230726 | 191700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20230726 | 191600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20230726 | 191500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20230726 | 191400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20230726 | 191300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20230726 | 191200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20230726 | 191100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20230726 | 191000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20230726 | 190900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20230726 | 190800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20230726 | 190700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20230726 | 190600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 33 | 20230726 | 190500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20230726 | 190400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20230726 | 190300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20230726 | 190200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20230726 | 190100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20230726 | 190000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20230726 | 185900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20230726 | 185800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20230726 | 185700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20230726 | 185600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20230726 | 185500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20230726 | 185400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20230726 | 185300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20230726 | 185200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20230726 | 185100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20230726 | 185000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20230726 | 184900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20230726 | 184800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20230726 | 184700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20230726 | 184600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20230726 | 184500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20230726 | 184400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20230726 | 184300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20230726 | 184200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20230726 | 184100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20230726 | 184000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20230726 | 183900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20230726 | 183800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20230726 | 183700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20230726 | 183600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 63 | 20230726 | 183500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20230726 | 183400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20230726 | 183300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20230726 | 183200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20230726 | 183100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20230726 | 183000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20230726 | 182900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20230726 | 182800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20230726 | 182700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20230726 | 182600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20230726 | 182500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20230726 | 182400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20230726 | 182300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20230726 | 182200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20230726 | 182100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20230726 | 182000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20230726 | 181900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20230726 | 181800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20230726 | 181700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20230726 | 181600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20230726 | 181500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20230726 | 181400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20230726 | 181300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20230726 | 181200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20230726 | 181100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20230726 | 181000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20230726 | 180900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20230726 | 180800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20230726 | 180700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20230726 | 180600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 93 | 20230726 | 180500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20230726 | 180400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20230726 | 180300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20230726 | 180200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20230726 | 180100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20230726 | 180000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20230726 | 175900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20230726 | 175800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20230726 | 175700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20230726 | 175600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20230726 | 175500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20230726 | 175400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20230726 | 175300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20230726 | 175200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20230726 | 175100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20230726 | 175000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20230726 | 174900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20230726 | 174800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20230726 | 174700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20230726 | 174600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20230726 | 174500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20230726 | 174400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20230726 | 174300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20230726 | 174200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20230726 | 174100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20230726 | 174000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20230726 | 173900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20230726 | 173800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20230726 | 173700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20230726 | 173600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 123 | 20230726 | 173500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20230726 | 173400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20230726 | 173300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20230726 | 173200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20230726 | 173100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20230726 | 173000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20230726 | 172900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20230726 | 172800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20230726 | 172700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20230726 | 172600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20230726 | 172500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20230726 | 172400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20230726 | 172300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20230726 | 172200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20230726 | 172100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20230726 | 172000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20230726 | 171900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20230726 | 171800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20230726 | 171700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20230726 | 171600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20230726 | 171500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20230726 | 171400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20230726 | 171300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20230726 | 171200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20230726 | 171100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20230726 | 171000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20230726 | 170900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20230726 | 170800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20230726 | 170700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20230726 | 170600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 153 | 20230726 | 170500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20230726 | 170400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20230726 | 170300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20230726 | 170200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20230726 | 170100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20230726 | 170000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20230726 | 165900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20230726 | 165800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20230726 | 165700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20230726 | 165600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20230726 | 165500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20230726 | 165400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20230726 | 165300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20230726 | 165200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20230726 | 165100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20230726 | 165000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20230726 | 164900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20230726 | 164800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20230726 | 164700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20230726 | 164600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20230726 | 164500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20230726 | 164400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20230726 | 164300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20230726 | 164200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20230726 | 164100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20230726 | 164000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20230726 | 163900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20230726 | 163800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20230726 | 163700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20230726 | 163600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 183 | 20230726 | 163500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20230726 | 163400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20230726 | 163300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20230726 | 163200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20230726 | 163100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20230726 | 163000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20230726 | 162900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20230726 | 162800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20230726 | 162700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20230726 | 162600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20230726 | 162500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20230726 | 162400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20230726 | 162300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20230726 | 162200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20230726 | 162100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20230726 | 162000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20230726 | 161900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20230726 | 161800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20230726 | 161700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20230726 | 161600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20230726 | 161500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20230726 | 161400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20230726 | 161300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20230726 | 161200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 207 | 20230726 | 161100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 208 | 20230726 | 161000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 209 | 20230726 | 160900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 210 | 20230726 | 160800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 211 | 20230726 | 160700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 212 | 20230726 | 160600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 213 | 20230726 | 160500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 214 | 20230726 | 160400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 215 | 20230726 | 160300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 216 | 20230726 | 160200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 217 | 20230726 | 160100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 218 | 20230726 | 160000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 219 | 20230726 | 155900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230726 | 155800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230726 | 155700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230726 | 155600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230726 | 155500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230726 | 155400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230726 | 155300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230726 | 155200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230726 | 155100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230726 | 155000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230726 | 154900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20230726 | 154800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 231 | 20230726 | 154700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 232 | 20230726 | 154600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 233 | 20230726 | 154500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 234 | 20230726 | 154400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 235 | 20230726 | 154300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 236 | 20230726 | 154200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 237 | 20230726 | 154100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 238 | 20230726 | 154000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 239 | 20230726 | 153900 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 240 | 20230726 | 153800 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 241 | 20230726 | 153700 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 242 | 20230726 | 153600 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 243 | 20230726 | 153500 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 244 | 20230726 | 153400 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 245 | 20230726 | 153300 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 246 | 20230726 | 153200 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 247 | 20230726 | 153100 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 0 |
| 248 | 20230726 | 153000 | 1657905300 | 3355 | 3355 | 3355 | 3355 | 2222 |
| 249 | 20230726 | 152900 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 250 | 20230726 | 152800 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 251 | 20230726 | 152700 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 252 | 20230726 | 152600 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 253 | 20230726 | 152500 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 254 | 20230726 | 152400 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 255 | 20230726 | 152300 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 256 | 20230726 | 152200 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 257 | 20230726 | 152100 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 258 | 20230726 | 152000 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 0 |
| 259 | 20230726 | 151900 | 1650450490 | 3350 | 3350 | 3350 | 3350 | 100 |
| 260 | 20230726 | 151800 | 1650115490 | 3350 | 3340 | 3350 | 3340 | 1419 |
| 261 | 20230726 | 151700 | 1645374400 | 3335 | 3350 | 3350 | 3335 | 397 |
| 262 | 20230726 | 151600 | 1644044465 | 3350 | 3335 | 3350 | 3335 | 187 |
| 263 | 20230726 | 151500 | 1643418825 | 3335 | 3330 | 3340 | 3330 | 500 |
| 264 | 20230726 | 151400 | 1641752165 | 3320 | 3320 | 3320 | 3320 | 1770 |
| 265 | 20230726 | 151300 | 1635875765 | 3350 | 3315 | 3350 | 3315 | 250 |
| 266 | 20230726 | 151200 | 1635038335 | 3350 | 3355 | 3355 | 3305 | 3018 |
| 267 | 20230726 | 151100 | 1625037775 | 3355 | 3355 | 3355 | 3355 | 108 |
| 268 | 20230726 | 151000 | 1624675435 | 3355 | 3355 | 3355 | 3355 | 107 |
| 269 | 20230726 | 150900 | 1624316450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 270 | 20230726 | 150800 | 1624316450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 271 | 20230726 | 150700 | 1624316450 | 3355 | 3335 | 3355 | 3310 | 2800 |
| 272 | 20230726 | 150600 | 1615008070 | 3330 | 3330 | 3330 | 3330 | 0 |
| 273 | 20230726 | 150500 | 1615008070 | 3330 | 3330 | 3330 | 3330 | 131 |
| 274 | 20230726 | 150400 | 1614571840 | 3330 | 3335 | 3335 | 3330 | 1300 |
| 275 | 20230726 | 150300 | 1610242785 | 3330 | 3350 | 3350 | 3330 | 299 |
| 276 | 20230726 | 150200 | 1609243055 | 3360 | 3360 | 3360 | 3360 | 0 |
| 277 | 20230726 | 150100 | 1609243055 | 3360 | 3345 | 3360 | 3345 | 14 |
| 278 | 20230726 | 150000 | 1609196135 | 3345 | 3365 | 3365 | 3345 | 29 |
| 279 | 20230726 | 145900 | 1609098970 | 3335 | 3345 | 3345 | 3330 | 137 |
| 280 | 20230726 | 145800 | 1608641815 | 3345 | 3370 | 3370 | 3345 | 409 |
| 281 | 20230726 | 145700 | 1607269530 | 3365 | 3365 | 3365 | 3365 | 931 |
| 282 | 20230726 | 145600 | 1604136715 | 3345 | 3350 | 3350 | 3345 | 300 |
| 283 | 20230726 | 145500 | 1603133185 | 3350 | 3365 | 3365 | 3350 | 1304 |
| 284 | 20230726 | 145400 | 1598760890 | 3365 | 3365 | 3365 | 3365 | 23 |
| 285 | 20230726 | 145300 | 1598683495 | 3365 | 3360 | 3365 | 3360 | 8 |
| 286 | 20230726 | 145200 | 1598656600 | 3365 | 3365 | 3365 | 3365 | 7 |
| 287 | 20230726 | 145100 | 1598633045 | 3360 | 3360 | 3360 | 3360 | 741 |
| 288 | 20230726 | 145000 | 1596143285 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 289 | 20230726 | 144900 | 1592783285 | 3365 | 3365 | 3365 | 3365 | 30 |
| 290 | 20230726 | 144800 | 1592682335 | 3365 | 3355 | 3365 | 3355 | 8 |
| 291 | 20230726 | 144700 | 1592655475 | 3360 | 3350 | 3360 | 3350 | 218 |
| 292 | 20230726 | 144600 | 1591923095 | 3350 | 3350 | 3350 | 3350 | 10 |
| 293 | 20230726 | 144500 | 1591889595 | 3360 | 3360 | 3360 | 3360 | 177 |
| 294 | 20230726 | 144400 | 1591294875 | 3355 | 3355 | 3355 | 3355 | 659 |
| 295 | 20230726 | 144300 | 1589083930 | 3350 | 3345 | 3350 | 3345 | 212 |
| 296 | 20230726 | 144200 | 1588373940 | 3345 | 3340 | 3345 | 3340 | 7304 |
| 297 | 20230726 | 144100 | 1563944265 | 3345 | 3350 | 3350 | 3345 | 3240 |
| 298 | 20230726 | 144000 | 1553100570 | 3350 | 3350 | 3350 | 3350 | 71 |
| 299 | 20230726 | 143900 | 1552862720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 300 | 20230726 | 143800 | 1552862720 | 3350 | 3350 | 3350 | 3350 | 36 |
| 301 | 20230726 | 143700 | 1552742120 | 3360 | 3360 | 3360 | 3360 | 0 |
| 302 | 20230726 | 143600 | 1552742120 | 3360 | 3360 | 3360 | 3360 | 0 |
| 303 | 20230726 | 143500 | 1552742120 | 3360 | 3360 | 3360 | 3360 | 0 |
| 304 | 20230726 | 143400 | 1552742120 | 3360 | 3360 | 3360 | 3360 | 49 |
| 305 | 20230726 | 143300 | 1552577480 | 3365 | 3365 | 3365 | 3365 | 0 |
| 306 | 20230726 | 143200 | 1552577480 | 3365 | 3365 | 3365 | 3365 | 6 |
| 307 | 20230726 | 143100 | 1552557290 | 3360 | 3360 | 3360 | 3300 | 1171 |
| 308 | 20230726 | 143000 | 1548665045 | 3365 | 3370 | 3370 | 3365 | 8 |
| 309 | 20230726 | 142900 | 1548638090 | 3360 | 3360 | 3360 | 3360 | 300 |
| 310 | 20230726 | 142800 | 1547630090 | 3355 | 3355 | 3355 | 3355 | 0 |
| 311 | 20230726 | 142700 | 1547630090 | 3355 | 3350 | 3355 | 3320 | 3449 |
| 312 | 20230726 | 142600 | 1536076635 | 3355 | 3355 | 3355 | 3355 | 1010 |
| 313 | 20230726 | 142500 | 1532688085 | 3355 | 3360 | 3360 | 3355 | 27 |
| 314 | 20230726 | 142400 | 1532597470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 315 | 20230726 | 142300 | 1532597470 | 3350 | 3350 | 3350 | 3350 | 0 |
| 316 | 20230726 | 142200 | 1532597470 | 3350 | 3355 | 3355 | 3350 | 285 |
| 317 | 20230726 | 142100 | 1531641545 | 3355 | 3355 | 3355 | 3355 | 168 |
| 318 | 20230726 | 142000 | 1531077905 | 3370 | 3370 | 3385 | 3370 | 219 |
| 319 | 20230726 | 141900 | 1530339760 | 3370 | 3370 | 3370 | 3370 | 0 |
| 320 | 20230726 | 141800 | 1530339760 | 3370 | 3360 | 3370 | 3360 | 12 |
| 321 | 20230726 | 141700 | 1530299395 | 3360 | 3355 | 3360 | 3355 | 2009 |
| 322 | 20230726 | 141600 | 1523554200 | 3355 | 3345 | 3355 | 3345 | 830 |
| 323 | 20230726 | 141500 | 1520775995 | 3345 | 3330 | 3345 | 3320 | 1885 |
| 324 | 20230726 | 141400 | 1514512770 | 3335 | 3335 | 3335 | 3335 | 7 |
| 325 | 20230726 | 141300 | 1514489425 | 3325 | 3325 | 3325 | 3325 | 0 |
| 326 | 20230726 | 141200 | 1514489425 | 3325 | 3330 | 3340 | 3320 | 553 |
| 327 | 20230726 | 141100 | 1512651615 | 3320 | 3320 | 3320 | 3320 | 0 |
| 328 | 20230726 | 141000 | 1512651615 | 3320 | 3330 | 3335 | 3320 | 1017 |
| 329 | 20230726 | 140900 | 1509269660 | 3320 | 3330 | 3330 | 3320 | 100 |
| 330 | 20230726 | 140800 | 1508937160 | 3335 | 3340 | 3340 | 3330 | 759 |
| 331 | 20230726 | 140700 | 1506405920 | 3320 | 3320 | 3320 | 3320 | 100 |
| 332 | 20230726 | 140600 | 1506073920 | 3340 | 3335 | 3340 | 3320 | 56 |
| 333 | 20230726 | 140500 | 1505886905 | 3330 | 3345 | 3345 | 3330 | 162 |
| 334 | 20230726 | 140400 | 1505345835 | 3345 | 3350 | 3350 | 3345 | 9 |
| 335 | 20230726 | 140300 | 1505315720 | 3340 | 3335 | 3340 | 3335 | 647 |
| 336 | 20230726 | 140200 | 1503155510 | 3340 | 3340 | 3340 | 3340 | 215 |
| 337 | 20230726 | 140100 | 1502437410 | 3340 | 3335 | 3340 | 3290 | 9194 |
| 338 | 20230726 | 140000 | 1471988920 | 3340 | 3345 | 3345 | 3340 | 7 |
| 339 | 20230726 | 135900 | 1471965510 | 3335 | 3345 | 3345 | 3335 | 1001 |
| 340 | 20230726 | 135800 | 1468622930 | 3350 | 3350 | 3355 | 3350 | 5168 |
| 341 | 20230726 | 135700 | 1451310030 | 3355 | 3355 | 3360 | 3350 | 943 |
| 342 | 20230726 | 135600 | 1448147205 | 3360 | 3355 | 3360 | 3355 | 723 |
| 343 | 20230726 | 135500 | 1445721510 | 3355 | 3355 | 3360 | 3355 | 2587 |
| 344 | 20230726 | 135400 | 1437042100 | 3355 | 3360 | 3360 | 3355 | 1272 |
| 345 | 20230726 | 135300 | 1432768235 | 3360 | 3360 | 3360 | 3360 | 1738 |
| 346 | 20230726 | 135200 | 1426928555 | 3360 | 3360 | 3360 | 3355 | 604 |
| 347 | 20230726 | 135100 | 1424899765 | 3360 | 3365 | 3365 | 3360 | 866 |
| 348 | 20230726 | 135000 | 1421989975 | 3360 | 3360 | 3360 | 3360 | 143 |
| 349 | 20230726 | 134900 | 1421509495 | 3360 | 3360 | 3360 | 3360 | 1920 |
| 350 | 20230726 | 134800 | 1415058295 | 3365 | 3365 | 3370 | 3365 | 1922 |
| 351 | 20230726 | 134700 | 1408583920 | 3360 | 3360 | 3360 | 3360 | 0 |
| 352 | 20230726 | 134600 | 1408583920 | 3360 | 3370 | 3370 | 3360 | 2024 |
| 353 | 20230726 | 134500 | 1401774970 | 3370 | 3375 | 3375 | 3355 | 1180 |
| 354 | 20230726 | 134400 | 1397811320 | 3370 | 3370 | 3370 | 3370 | 9 |
| 355 | 20230726 | 134300 | 1397780990 | 3385 | 3385 | 3385 | 3385 | 0 |
| 356 | 20230726 | 134200 | 1397780990 | 3385 | 3355 | 3385 | 3355 | 1050 |
| 357 | 20230726 | 134100 | 1394232100 | 3375 | 3365 | 3375 | 3365 | 2384 |
| 358 | 20230726 | 134000 | 1386200940 | 3360 | 3360 | 3360 | 3360 | 1410 |
| 359 | 20230726 | 133900 | 1381463340 | 3360 | 3360 | 3360 | 3360 | 85 |
| 360 | 20230726 | 133800 | 1381177740 | 3360 | 3360 | 3360 | 3360 | 2396 |
| 361 | 20230726 | 133700 | 1373127180 | 3360 | 3355 | 3360 | 3355 | 594 |
| 362 | 20230726 | 133600 | 1371131810 | 3355 | 3350 | 3355 | 3350 | 1112 |
| 363 | 20230726 | 133500 | 1367406575 | 3345 | 3350 | 3350 | 3345 | 2360 |
| 364 | 20230726 | 133400 | 1359500825 | 3345 | 3355 | 3355 | 3345 | 999 |
| 365 | 20230726 | 133300 | 1356158995 | 3365 | 3355 | 3365 | 3355 | 1828 |
| 366 | 20230726 | 133200 | 1350018355 | 3360 | 3360 | 3360 | 3360 | 10 |
| 367 | 20230726 | 133100 | 1349984755 | 3365 | 3365 | 3365 | 3365 | 1 |
| 368 | 20230726 | 133000 | 1349981390 | 3340 | 3340 | 3340 | 3340 | 43 |
| 369 | 20230726 | 132900 | 1349837770 | 3340 | 3350 | 3350 | 3340 | 2000 |
| 370 | 20230726 | 132800 | 1343152755 | 3345 | 3345 | 3345 | 3345 | 82 |
| 371 | 20230726 | 132700 | 1342878465 | 3350 | 3355 | 3355 | 3350 | 60 |
| 372 | 20230726 | 132600 | 1342677430 | 3350 | 3360 | 3360 | 3350 | 53 |
| 373 | 20230726 | 132500 | 1342499850 | 3350 | 3350 | 3350 | 3350 | 0 |
| 374 | 20230726 | 132400 | 1342499850 | 3350 | 3355 | 3355 | 3350 | 177 |
| 375 | 20230726 | 132300 | 1341906185 | 3370 | 3360 | 3370 | 3360 | 3000 |
| 376 | 20230726 | 132200 | 1331796740 | 3350 | 3350 | 3350 | 3350 | 233 |
| 377 | 20230726 | 132100 | 1331016190 | 3350 | 3350 | 3350 | 3350 | 111 |
| 378 | 20230726 | 132000 | 1330644340 | 3350 | 3355 | 3355 | 3350 | 522 |
| 379 | 20230726 | 131900 | 1328895585 | 3360 | 3355 | 3360 | 3350 | 727 |
| 380 | 20230726 | 131800 | 1326455875 | 3350 | 3350 | 3350 | 3350 | 5 |
| 381 | 20230726 | 131700 | 1326439125 | 3345 | 3345 | 3345 | 3345 | 8 |
| 382 | 20230726 | 131600 | 1326412365 | 3340 | 3340 | 3345 | 3340 | 210 |
| 383 | 20230726 | 131500 | 1325710945 | 3340 | 3340 | 3340 | 3340 | 500 |
| 384 | 20230726 | 131400 | 1324040945 | 3335 | 3335 | 3335 | 3335 | 0 |
| 385 | 20230726 | 131300 | 1324040945 | 3335 | 3335 | 3345 | 3335 | 4595 |
| 386 | 20230726 | 131200 | 1308701620 | 3340 | 3355 | 3355 | 3340 | 9237 |
| 387 | 20230726 | 131100 | 1277808575 | 3355 | 3355 | 3355 | 3355 | 202 |
| 388 | 20230726 | 131000 | 1277130865 | 3355 | 3360 | 3360 | 3355 | 1203 |
| 389 | 20230726 | 130900 | 1273092880 | 3360 | 3360 | 3360 | 3360 | 0 |
| 390 | 20230726 | 130800 | 1273092880 | 3360 | 3360 | 3360 | 3360 | 42 |
| 391 | 20230726 | 130700 | 1272951760 | 3365 | 3365 | 3365 | 3365 | 3 |
| 392 | 20230726 | 130600 | 1272941665 | 3365 | 3365 | 3365 | 3365 | 6 |
| 393 | 20230726 | 130500 | 1272921475 | 3365 | 3365 | 3365 | 3365 | 7 |
| 394 | 20230726 | 130400 | 1272897920 | 3360 | 3365 | 3365 | 3360 | 6195 |
| 395 | 20230726 | 130300 | 1252077640 | 3370 | 3370 | 3370 | 3370 | 0 |
| 396 | 20230726 | 130200 | 1252077640 | 3370 | 3365 | 3370 | 3365 | 304 |
| 397 | 20230726 | 130100 | 1251054645 | 3365 | 3365 | 3365 | 3365 | 38 |
| 398 | 20230726 | 130000 | 1250926775 | 3370 | 3365 | 3370 | 3365 | 94 |
| 399 | 20230726 | 125900 | 1250610430 | 3365 | 3365 | 3365 | 3365 | 251 |
| 400 | 20230726 | 125800 | 1249765815 | 3370 | 3365 | 3370 | 3365 | 868 |
| 401 | 20230726 | 125700 | 1246844685 | 3370 | 3370 | 3370 | 3370 | 2 |
| 402 | 20230726 | 125600 | 1246837945 | 3370 | 3370 | 3370 | 3370 | 395 |
| 403 | 20230726 | 125500 | 1245506795 | 3370 | 3370 | 3370 | 3370 | 1000 |
| 404 | 20230726 | 125400 | 1242136795 | 3375 | 3375 | 3375 | 3370 | 308 |
| 405 | 20230726 | 125300 | 1241098795 | 3370 | 3370 | 3370 | 3370 | 200 |
| 406 | 20230726 | 125200 | 1240424795 | 3375 | 3375 | 3375 | 3375 | 6 |
| 407 | 20230726 | 125100 | 1240404545 | 3375 | 3375 | 3375 | 3375 | 103 |
| 408 | 20230726 | 125000 | 1240056920 | 3375 | 3375 | 3375 | 3370 | 1107 |
| 409 | 20230726 | 124900 | 1236321300 | 3370 | 3370 | 3370 | 3370 | 1 |
| 410 | 20230726 | 124800 | 1236317930 | 3375 | 3370 | 3375 | 3370 | 508 |
| 411 | 20230726 | 124700 | 1234605935 | 3375 | 3375 | 3375 | 3375 | 6 |
| 412 | 20230726 | 124600 | 1234585685 | 3375 | 3375 | 3375 | 3375 | 33 |
| 413 | 20230726 | 124500 | 1234474310 | 3365 | 3365 | 3365 | 3365 | 0 |
| 414 | 20230726 | 124400 | 1234474310 | 3365 | 3365 | 3365 | 3355 | 14987 |
| 415 | 20230726 | 124300 | 1184093830 | 3365 | 3375 | 3375 | 3365 | 1980 |
| 416 | 20230726 | 124200 | 1177431090 | 3365 | 3365 | 3365 | 3365 | 582 |
| 417 | 20230726 | 124100 | 1175472660 | 3370 | 3375 | 3375 | 3370 | 368 |
| 418 | 20230726 | 124000 | 1174230725 | 3375 | 3375 | 3375 | 3375 | 1 |
| 419 | 20230726 | 123900 | 1174227350 | 3375 | 3370 | 3375 | 3370 | 2 |
| 420 | 20230726 | 123800 | 1174220605 | 3365 | 3365 | 3365 | 3365 | 0 |
| 421 | 20230726 | 123700 | 1174220605 | 3365 | 3370 | 3370 | 3365 | 483 |
| 422 | 20230726 | 123600 | 1172595230 | 3370 | 3375 | 3375 | 3370 | 1521 |
| 423 | 20230726 | 123500 | 1167469110 | 3375 | 3375 | 3375 | 3375 | 56 |
| 424 | 20230726 | 123400 | 1167280110 | 3370 | 3370 | 3370 | 3370 | 142 |
| 425 | 20230726 | 123300 | 1166801570 | 3370 | 3380 | 3385 | 3370 | 2910 |
| 426 | 20230726 | 123200 | 1156988285 | 3375 | 3380 | 3380 | 3375 | 2457 |
| 427 | 20230726 | 123100 | 1148693675 | 3380 | 3385 | 3385 | 3380 | 352 |
| 428 | 20230726 | 123000 | 1147503885 | 3380 | 3380 | 3380 | 3380 | 563 |
| 429 | 20230726 | 122900 | 1145600945 | 3380 | 3380 | 3380 | 3380 | 651 |
| 430 | 20230726 | 122800 | 1143400565 | 3375 | 3375 | 3375 | 3375 | 150 |
| 431 | 20230726 | 122700 | 1142894315 | 3380 | 3385 | 3385 | 3380 | 1455 |
| 432 | 20230726 | 122600 | 1137976385 | 3380 | 3380 | 3380 | 3380 | 2649 |
| 433 | 20230726 | 122500 | 1129022765 | 3380 | 3385 | 3385 | 3380 | 1113 |
| 434 | 20230726 | 122400 | 1125260795 | 3380 | 3380 | 3380 | 3380 | 63 |
| 435 | 20230726 | 122300 | 1125047855 | 3385 | 3385 | 3385 | 3385 | 7 |
| 436 | 20230726 | 122200 | 1125024160 | 3385 | 3385 | 3385 | 3385 | 106 |
| 437 | 20230726 | 122100 | 1124665350 | 3390 | 3390 | 3390 | 3390 | 1 |
| 438 | 20230726 | 122000 | 1124661960 | 3385 | 3380 | 3385 | 3380 | 3 |
| 439 | 20230726 | 121900 | 1124651815 | 3380 | 3385 | 3385 | 3380 | 40 |
| 440 | 20230726 | 121800 | 1124516585 | 3385 | 3380 | 3385 | 3380 | 600 |
| 441 | 20230726 | 121700 | 1122488085 | 3385 | 3385 | 3385 | 3380 | 33 |
| 442 | 20230726 | 121600 | 1122376405 | 3385 | 3385 | 3385 | 3385 | 194 |
| 443 | 20230726 | 121500 | 1121719715 | 3380 | 3380 | 3385 | 3380 | 532 |
| 444 | 20230726 | 121400 | 1119921525 | 3385 | 3395 | 3395 | 3385 | 1619 |
| 445 | 20230726 | 121300 | 1114441200 | 3395 | 3395 | 3395 | 3385 | 453 |
| 446 | 20230726 | 121200 | 1112906980 | 3390 | 3390 | 3390 | 3390 | 317 |
| 447 | 20230726 | 121100 | 1111832350 | 3390 | 3390 | 3390 | 3390 | 6 |
| 448 | 20230726 | 121000 | 1111812010 | 3385 | 3390 | 3390 | 3385 | 83 |
| 449 | 20230726 | 120900 | 1111530750 | 3390 | 3390 | 3390 | 3390 | 106 |
| 450 | 20230726 | 120800 | 1111171410 | 3385 | 3390 | 3390 | 3385 | 594 |
| 451 | 20230726 | 120700 | 1109160705 | 3385 | 3390 | 3390 | 3385 | 14 |
| 452 | 20230726 | 120600 | 1109113280 | 3385 | 3385 | 3385 | 3385 | 0 |
| 453 | 20230726 | 120500 | 1109113280 | 3385 | 3390 | 3395 | 3385 | 1872 |
| 454 | 20230726 | 120400 | 1102774920 | 3395 | 3395 | 3395 | 3395 | 0 |
| 455 | 20230726 | 120300 | 1102774920 | 3395 | 3390 | 3395 | 3390 | 508 |
| 456 | 20230726 | 120200 | 1101052725 | 3390 | 3395 | 3395 | 3390 | 81 |
| 457 | 20230726 | 120100 | 1100777765 | 3395 | 3395 | 3395 | 3385 | 465 |
| 458 | 20230726 | 120000 | 1099202770 | 3395 | 3395 | 3395 | 3395 | 18 |
| 459 | 20230726 | 115900 | 1099141660 | 3395 | 3395 | 3395 | 3395 | 156 |
| 460 | 20230726 | 115800 | 1098612040 | 3395 | 3395 | 3395 | 3395 | 148 |
| 461 | 20230726 | 115700 | 1098109580 | 3395 | 3395 | 3395 | 3395 | 0 |
| 462 | 20230726 | 115600 | 1098109580 | 3395 | 3395 | 3395 | 3395 | 1 |
| 463 | 20230726 | 115500 | 1098106185 | 3400 | 3395 | 3400 | 3395 | 235 |
| 464 | 20230726 | 115400 | 1097307600 | 3380 | 3395 | 3395 | 3380 | 489 |
| 465 | 20230726 | 115300 | 1095653055 | 3385 | 3385 | 3385 | 3385 | 900 |
| 466 | 20230726 | 115200 | 1092606555 | 3385 | 3385 | 3385 | 3385 | 1260 |
| 467 | 20230726 | 115100 | 1088341455 | 3385 | 3395 | 3395 | 3385 | 1152 |
| 468 | 20230726 | 115000 | 1084436145 | 3390 | 3390 | 3390 | 3390 | 40 |
| 469 | 20230726 | 114900 | 1084300545 | 3390 | 3390 | 3395 | 3390 | 673 |
| 470 | 20230726 | 114800 | 1082019045 | 3385 | 3385 | 3385 | 3385 | 0 |
| 471 | 20230726 | 114700 | 1082019045 | 3385 | 3400 | 3400 | 3385 | 1200 |
| 472 | 20230726 | 114600 | 1077952515 | 3400 | 3390 | 3400 | 3390 | 2240 |
| 473 | 20230726 | 114500 | 1070336925 | 3400 | 3400 | 3400 | 3400 | 25 |
| 474 | 20230726 | 114400 | 1070251925 | 3400 | 3400 | 3400 | 3400 | 151 |
| 475 | 20230726 | 114300 | 1069738525 | 3385 | 3395 | 3395 | 3385 | 3824 |
| 476 | 20230726 | 114200 | 1056793855 | 3395 | 3395 | 3395 | 3395 | 1341 |
| 477 | 20230726 | 114100 | 1052241160 | 3380 | 3385 | 3385 | 3380 | 295 |
| 478 | 20230726 | 114000 | 1051243405 | 3380 | 3385 | 3385 | 3380 | 591 |
| 479 | 20230726 | 113900 | 1049245275 | 3380 | 3390 | 3390 | 3380 | 3000 |
| 480 | 20230726 | 113800 | 1039104110 | 3385 | 3400 | 3400 | 3385 | 3100 |
| 481 | 20230726 | 113700 | 1028608665 | 3400 | 3400 | 3400 | 3400 | 6 |
| 482 | 20230726 | 113600 | 1028588265 | 3395 | 3395 | 3400 | 3395 | 344 |
| 483 | 20230726 | 113500 | 1027420375 | 3395 | 3395 | 3395 | 3395 | 38 |
| 484 | 20230726 | 113400 | 1027291365 | 3385 | 3385 | 3385 | 3385 | 0 |
| 485 | 20230726 | 113300 | 1027291365 | 3385 | 3385 | 3385 | 3385 | 11 |
| 486 | 20230726 | 113200 | 1027254130 | 3390 | 3390 | 3390 | 3390 | 641 |
| 487 | 20230726 | 113100 | 1025081140 | 3390 | 3395 | 3395 | 3390 | 801 |
| 488 | 20230726 | 113000 | 1022364245 | 3390 | 3400 | 3400 | 3390 | 697 |
| 489 | 20230726 | 112900 | 1019995045 | 3400 | 3400 | 3400 | 3395 | 133 |
| 490 | 20230726 | 112800 | 1019542920 | 3400 | 3400 | 3400 | 3400 | 7 |
| 491 | 20230726 | 112700 | 1019519120 | 3400 | 3395 | 3400 | 3395 | 301 |
| 492 | 20230726 | 112600 | 1018495895 | 3390 | 3390 | 3390 | 3390 | 2 |
| 493 | 20230726 | 112500 | 1018489115 | 3390 | 3385 | 3390 | 3385 | 8 |
| 494 | 20230726 | 112400 | 1018462005 | 3390 | 3390 | 3390 | 3385 | 403 |
| 495 | 20230726 | 112300 | 1017097335 | 3390 | 3390 | 3390 | 3385 | 131 |
| 496 | 20230726 | 112200 | 1016653850 | 3400 | 3400 | 3400 | 3400 | 0 |
| 497 | 20230726 | 112100 | 1016653850 | 3400 | 3385 | 3400 | 3385 | 102 |
| 498 | 20230726 | 112000 | 1016308565 | 3395 | 3390 | 3395 | 3390 | 50 |
| 499 | 20230726 | 111900 | 1016138865 | 3390 | 3390 | 3390 | 3390 | 53 |
| 500 | 20230726 | 111800 | 1015959195 | 3385 | 3385 | 3385 | 3385 | 0 |
| 501 | 20230726 | 111700 | 1015959195 | 3385 | 3390 | 3390 | 3385 | 1165 |
| 502 | 20230726 | 111600 | 1012014755 | 3400 | 3390 | 3400 | 3390 | 1317 |
| 503 | 20230726 | 111500 | 1007540125 | 3390 | 3390 | 3390 | 3390 | 6 |
| 504 | 20230726 | 111400 | 1007519785 | 3380 | 3385 | 3385 | 3380 | 53 |
| 505 | 20230726 | 111300 | 1007340385 | 3385 | 3385 | 3390 | 3385 | 175 |
| 506 | 20230726 | 111200 | 1006747975 | 3385 | 3380 | 3385 | 3380 | 301 |
| 507 | 20230726 | 111100 | 1005730445 | 3380 | 3380 | 3380 | 3380 | 298 |
| 508 | 20230726 | 111000 | 1004723205 | 3375 | 3380 | 3400 | 3375 | 4583 |
| 509 | 20230726 | 110900 | 989219240 | 3380 | 3380 | 3380 | 3375 | 349 |
| 510 | 20230726 | 110800 | 988040830 | 3380 | 3380 | 3380 | 3380 | 723 |
| 511 | 20230726 | 110700 | 985597090 | 3385 | 3385 | 3390 | 3385 | 519 |
| 512 | 20230726 | 110600 | 983840240 | 3380 | 3380 | 3380 | 3380 | 2058 |
| 513 | 20230726 | 110500 | 976884200 | 3380 | 3390 | 3390 | 3380 | 1424 |
| 514 | 20230726 | 110400 | 972070995 | 3395 | 3395 | 3395 | 3390 | 269 |
| 515 | 20230726 | 110300 | 971157745 | 3395 | 3400 | 3400 | 3395 | 49 |
| 516 | 20230726 | 110200 | 970991180 | 3395 | 3395 | 3395 | 3395 | 9 |
| 517 | 20230726 | 110100 | 970960625 | 3395 | 3395 | 3395 | 3395 | 6 |
| 518 | 20230726 | 110000 | 970940255 | 3390 | 3390 | 3390 | 3390 | 230 |
| 519 | 20230726 | 105900 | 970160555 | 3390 | 3390 | 3390 | 3390 | 100 |
| 520 | 20230726 | 105800 | 969821555 | 3400 | 3400 | 3400 | 3400 | 0 |
| 521 | 20230726 | 105700 | 969821555 | 3400 | 3400 | 3400 | 3400 | 1993 |
| 522 | 20230726 | 105600 | 963045355 | 3400 | 3395 | 3400 | 3395 | 2709 |
| 523 | 20230726 | 105500 | 953835755 | 3395 | 3395 | 3395 | 3395 | 1659 |
| 524 | 20230726 | 105400 | 948203450 | 3390 | 3375 | 3390 | 3370 | 213 |
| 525 | 20230726 | 105300 | 947483450 | 3365 | 3370 | 3370 | 3365 | 3237 |
| 526 | 20230726 | 105200 | 936575760 | 3370 | 3375 | 3375 | 3370 | 243 |
| 527 | 20230726 | 105100 | 935756815 | 3370 | 3385 | 3385 | 3370 | 6208 |
| 528 | 20230726 | 105000 | 914749180 | 3375 | 3375 | 3390 | 3375 | 5263 |
| 529 | 20230726 | 104900 | 896948380 | 3375 | 3375 | 3375 | 3375 | 999 |
| 530 | 20230726 | 104800 | 893576755 | 3375 | 3375 | 3375 | 3375 | 8 |
| 531 | 20230726 | 104700 | 893549755 | 3370 | 3380 | 3380 | 3370 | 2707 |
| 532 | 20230726 | 104600 | 884407165 | 3380 | 3375 | 3380 | 3370 | 4300 |
| 533 | 20230726 | 104500 | 869875135 | 3375 | 3375 | 3375 | 3370 | 3476 |
| 534 | 20230726 | 104400 | 858154515 | 3375 | 3375 | 3375 | 3370 | 2279 |
| 535 | 20230726 | 104300 | 850465560 | 3375 | 3375 | 3380 | 3375 | 707 |
| 536 | 20230726 | 104200 | 848079405 | 3375 | 3380 | 3380 | 3375 | 831 |
| 537 | 20230726 | 104100 | 845274755 | 3380 | 3380 | 3380 | 3380 | 2503 |
| 538 | 20230726 | 104000 | 836814615 | 3380 | 3375 | 3380 | 3375 | 512 |
| 539 | 20230726 | 103900 | 835084095 | 3380 | 3380 | 3380 | 3380 | 2675 |
| 540 | 20230726 | 103800 | 826042595 | 3380 | 3380 | 3380 | 3380 | 293 |
| 541 | 20230726 | 103700 | 825052255 | 3385 | 3380 | 3385 | 3380 | 45 |
| 542 | 20230726 | 103600 | 824900125 | 3380 | 3385 | 3385 | 3380 | 99 |
| 543 | 20230726 | 103500 | 824565455 | 3380 | 3380 | 3380 | 3380 | 785 |
| 544 | 20230726 | 103400 | 821912155 | 3380 | 3380 | 3380 | 3380 | 1133 |
| 545 | 20230726 | 103300 | 818082615 | 3375 | 3375 | 3375 | 3375 | 115 |
| 546 | 20230726 | 103200 | 817694490 | 3375 | 3385 | 3385 | 3375 | 22 |
| 547 | 20230726 | 103100 | 817620140 | 3385 | 3380 | 3385 | 3370 | 3888 |
| 548 | 20230726 | 103000 | 804517230 | 3370 | 3370 | 3370 | 3370 | 190 |
| 549 | 20230726 | 102900 | 803876930 | 3370 | 3370 | 3370 | 3370 | 200 |
| 550 | 20230726 | 102800 | 803202930 | 3370 | 3370 | 3370 | 3370 | 620 |
| 551 | 20230726 | 102700 | 801113530 | 3390 | 3370 | 3390 | 3370 | 3421 |
| 552 | 20230726 | 102600 | 789578900 | 3365 | 3365 | 3365 | 3365 | 4 |
| 553 | 20230726 | 102500 | 789565440 | 3365 | 3355 | 3365 | 3355 | 1484 |
| 554 | 20230726 | 102400 | 784579450 | 3360 | 3365 | 3365 | 3360 | 8660 |
| 555 | 20230726 | 102300 | 755458375 | 3365 | 3375 | 3375 | 3365 | 1002 |
| 556 | 20230726 | 102200 | 752076645 | 3375 | 3375 | 3375 | 3375 | 150 |
| 557 | 20230726 | 102100 | 751570395 | 3375 | 3380 | 3380 | 3375 | 4021 |
| 558 | 20230726 | 102000 | 737999270 | 3380 | 3380 | 3380 | 3380 | 568 |
| 559 | 20230726 | 101900 | 736079430 | 3380 | 3385 | 3385 | 3380 | 1529 |
| 560 | 20230726 | 101800 | 730911265 | 3385 | 3385 | 3385 | 3385 | 176 |
| 561 | 20230726 | 101700 | 730315505 | 3385 | 3385 | 3385 | 3385 | 0 |
| 562 | 20230726 | 101600 | 730315505 | 3385 | 3385 | 3385 | 3385 | 100 |
| 563 | 20230726 | 101500 | 729977005 | 3390 | 3390 | 3390 | 3390 | 0 |
| 564 | 20230726 | 101400 | 729977005 | 3390 | 3385 | 3390 | 3385 | 220 |
| 565 | 20230726 | 101300 | 729231275 | 3380 | 3380 | 3380 | 3365 | 718 |
| 566 | 20230726 | 101200 | 726810725 | 3380 | 3370 | 3380 | 3370 | 2291 |
| 567 | 20230726 | 101100 | 719090045 | 3370 | 3370 | 3375 | 3370 | 7150 |
| 568 | 20230726 | 101000 | 694993375 | 3365 | 3365 | 3365 | 3365 | 567 |
| 569 | 20230726 | 100900 | 693085420 | 3365 | 3380 | 3380 | 3365 | 3157 |
| 570 | 20230726 | 100800 | 682443380 | 3380 | 3385 | 3385 | 3370 | 6638 |
| 571 | 20230726 | 100700 | 660021600 | 3390 | 3385 | 3390 | 3385 | 109 |
| 572 | 20230726 | 100600 | 659652590 | 3390 | 3390 | 3395 | 3380 | 1071 |
| 573 | 20230726 | 100500 | 656029520 | 3380 | 3380 | 3380 | 3380 | 0 |
| 574 | 20230726 | 100400 | 656029520 | 3380 | 3380 | 3380 | 3375 | 158 |
| 575 | 20230726 | 100300 | 655495910 | 3380 | 3380 | 3380 | 3380 | 1 |
| 576 | 20230726 | 100200 | 655492530 | 3390 | 3375 | 3390 | 3375 | 862 |
| 577 | 20230726 | 100100 | 652578265 | 3385 | 3380 | 3385 | 3370 | 3692 |
| 578 | 20230726 | 100000 | 640119865 | 3385 | 3375 | 3390 | 3375 | 1911 |
| 579 | 20230726 | 095900 | 633664370 | 3375 | 3390 | 3400 | 3375 | 450 |
| 580 | 20230726 | 095800 | 632138620 | 3390 | 3375 | 3390 | 3375 | 910 |
| 581 | 20230726 | 095700 | 629056890 | 3380 | 3385 | 3385 | 3380 | 5962 |
| 582 | 20230726 | 095600 | 608882490 | 3390 | 3390 | 3390 | 3390 | 1086 |
| 583 | 20230726 | 095500 | 605200950 | 3400 | 3390 | 3400 | 3385 | 721 |
| 584 | 20230726 | 095400 | 602760160 | 3390 | 3390 | 3400 | 3385 | 495 |
| 585 | 20230726 | 095300 | 601082500 | 3400 | 3400 | 3400 | 3400 | 155 |
| 586 | 20230726 | 095200 | 600555500 | 3400 | 3400 | 3400 | 3400 | 0 |
| 587 | 20230726 | 095100 | 600555500 | 3400 | 3390 | 3400 | 3390 | 3821 |
| 588 | 20230726 | 095000 | 587585065 | 3390 | 3370 | 3390 | 3370 | 2050 |
| 589 | 20230726 | 094900 | 580652475 | 3370 | 3370 | 3370 | 3370 | 235 |
| 590 | 20230726 | 094800 | 579860525 | 3370 | 3370 | 3380 | 3370 | 2696 |
| 591 | 20230726 | 094700 | 570774405 | 3370 | 3375 | 3380 | 3370 | 604 |
| 592 | 20230726 | 094600 | 568736805 | 3380 | 3380 | 3380 | 3375 | 3892 |
| 593 | 20230726 | 094500 | 555600315 | 3380 | 3375 | 3390 | 3375 | 7997 |
| 594 | 20230726 | 094400 | 528571200 | 3375 | 3385 | 3385 | 3375 | 482 |
| 595 | 20230726 | 094300 | 526941365 | 3385 | 3385 | 3390 | 3380 | 5154 |
| 596 | 20230726 | 094200 | 509505840 | 3390 | 3390 | 3390 | 3390 | 2615 |
| 597 | 20230726 | 094100 | 500640990 | 3390 | 3390 | 3390 | 3390 | 417 |
| 598 | 20230726 | 094000 | 499227360 | 3390 | 3410 | 3410 | 3390 | 123 |
| 599 | 20230726 | 093900 | 498809300 | 3410 | 3400 | 3410 | 3400 | 6833 |
| 600 | 20230726 | 093800 | 475570685 | 3400 | 3400 | 3400 | 3380 | 1637 |
| 601 | 20230726 | 093700 | 470032450 | 3395 | 3385 | 3395 | 3385 | 3910 |
| 602 | 20230726 | 093600 | 456770335 | 3375 | 3380 | 3390 | 3375 | 1169 |
| 603 | 20230726 | 093500 | 452819540 | 3380 | 3395 | 3395 | 3380 | 1209 |
| 604 | 20230726 | 093400 | 448725760 | 3385 | 3380 | 3395 | 3380 | 1296 |
| 605 | 20230726 | 093300 | 444337465 | 3380 | 3370 | 3380 | 3370 | 353 |
| 606 | 20230726 | 093200 | 443145525 | 3380 | 3385 | 3385 | 3370 | 7388 |
| 607 | 20230726 | 093100 | 418212475 | 3385 | 3405 | 3405 | 3385 | 1346 |
| 608 | 20230726 | 093000 | 413642475 | 3405 | 3410 | 3410 | 3405 | 2725 |
| 609 | 20230726 | 092900 | 404361930 | 3405 | 3395 | 3405 | 3385 | 4051 |
| 610 | 20230726 | 092800 | 390597855 | 3390 | 3390 | 3395 | 3375 | 3725 |
| 611 | 20230726 | 092700 | 377987955 | 3390 | 3375 | 3390 | 3370 | 1810 |
| 612 | 20230726 | 092600 | 371867955 | 3375 | 3370 | 3380 | 3365 | 2813 |
| 613 | 20230726 | 092500 | 362389995 | 3370 | 3380 | 3380 | 3370 | 2143 |
| 614 | 20230726 | 092400 | 355166755 | 3370 | 3400 | 3400 | 3365 | 12852 |
| 615 | 20230726 | 092300 | 311591965 | 3400 | 3410 | 3420 | 3400 | 4652 |
| 616 | 20230726 | 092200 | 295743730 | 3410 | 3420 | 3420 | 3410 | 3141 |
| 617 | 20230726 | 092100 | 285031570 | 3410 | 3425 | 3425 | 3410 | 502 |
| 618 | 20230726 | 092000 | 283319725 | 3425 | 3435 | 3435 | 3405 | 3042 |
| 619 | 20230726 | 091900 | 272944995 | 3435 | 3415 | 3435 | 3405 | 4079 |
| 620 | 20230726 | 091800 | 259036230 | 3420 | 3420 | 3435 | 3400 | 7839 |
| 621 | 20230726 | 091700 | 232308805 | 3420 | 3440 | 3440 | 3400 | 5856 |
| 622 | 20230726 | 091600 | 212281970 | 3440 | 3445 | 3445 | 3440 | 655 |
| 623 | 20230726 | 091500 | 210025510 | 3445 | 3440 | 3455 | 3440 | 1151 |
| 624 | 20230726 | 091400 | 206065805 | 3460 | 3475 | 3495 | 3440 | 13559 |
| 625 | 20230726 | 091300 | 159161490 | 3500 | 3510 | 3510 | 3475 | 591 |
| 626 | 20230726 | 091200 | 157098810 | 3510 | 3510 | 3510 | 3510 | 16 |
| 627 | 20230726 | 091100 | 157042650 | 3465 | 3490 | 3490 | 3465 | 2588 |
| 628 | 20230726 | 091000 | 148049000 | 3490 | 3490 | 3490 | 3490 | 279 |
| 629 | 20230726 | 090900 | 147075290 | 3520 | 3485 | 3520 | 3485 | 4609 |
| 630 | 20230726 | 090800 | 131012890 | 3485 | 3500 | 3500 | 3465 | 2922 |
| 631 | 20230726 | 090700 | 120822525 | 3510 | 3520 | 3520 | 3500 | 6795 |
| 632 | 20230726 | 090600 | 97020745 | 3530 | 3520 | 3530 | 3520 | 131 |
| 633 | 20230726 | 090500 | 96559325 | 3520 | 3530 | 3530 | 3520 | 10575 |
| 634 | 20230726 | 090400 | 59313785 | 3530 | 3545 | 3545 | 3530 | 976 |
| 635 | 20230726 | 090300 | 55868055 | 3545 | 3530 | 3545 | 3525 | 1245 |
| 636 | 20230726 | 090200 | 51473305 | 3530 | 3525 | 3530 | 3525 | 2617 |
| 637 | 20230726 | 090100 | 42247980 | 3525 | 3530 | 3530 | 3525 | 9010 |
| 638 | 20230726 | 090000 | 10486875 | 3525 | 3525 | 3525 | 3525 | 2975 |