30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 190700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 3 | 20230726 | 190600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20230726 | 190500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20230726 | 190400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20230726 | 190300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20230726 | 190200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20230726 | 190100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20230726 | 190000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20230726 | 185900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20230726 | 185800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20230726 | 185700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20230726 | 185600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20230726 | 185500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20230726 | 185400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20230726 | 185300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20230726 | 185200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20230726 | 185100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20230726 | 185000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20230726 | 184900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20230726 | 184800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20230726 | 184700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20230726 | 184600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20230726 | 184500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20230726 | 184400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20230726 | 184300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20230726 | 184200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20230726 | 184100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20230726 | 184000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20230726 | 183900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20230726 | 183800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20230726 | 183700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 33 | 20230726 | 183600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20230726 | 183500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20230726 | 183400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20230726 | 183300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20230726 | 183200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20230726 | 183100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20230726 | 183000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20230726 | 182900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20230726 | 182800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20230726 | 182700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20230726 | 182600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20230726 | 182500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20230726 | 182400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20230726 | 182300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20230726 | 182200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20230726 | 182100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20230726 | 182000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20230726 | 181900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20230726 | 181800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20230726 | 181700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20230726 | 181600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20230726 | 181500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20230726 | 181400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20230726 | 181300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20230726 | 181200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20230726 | 181100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20230726 | 181000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20230726 | 180900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20230726 | 180800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20230726 | 180700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 63 | 20230726 | 180600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20230726 | 180500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20230726 | 180400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20230726 | 180300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20230726 | 180200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20230726 | 180100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20230726 | 180000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20230726 | 175900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20230726 | 175800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20230726 | 175700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20230726 | 175600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20230726 | 175500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20230726 | 175400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20230726 | 175300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20230726 | 175200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20230726 | 175100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20230726 | 175000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20230726 | 174900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20230726 | 174800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20230726 | 174700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20230726 | 174600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20230726 | 174500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20230726 | 174400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20230726 | 174300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20230726 | 174200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20230726 | 174100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20230726 | 174000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20230726 | 173900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20230726 | 173800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20230726 | 173700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 93 | 20230726 | 173600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20230726 | 173500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20230726 | 173400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20230726 | 173300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20230726 | 173200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20230726 | 173100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20230726 | 173000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20230726 | 172900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20230726 | 172800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20230726 | 172700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20230726 | 172600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20230726 | 172500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20230726 | 172400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20230726 | 172300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20230726 | 172200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20230726 | 172100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20230726 | 172000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20230726 | 171900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20230726 | 171800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20230726 | 171700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20230726 | 171600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20230726 | 171500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20230726 | 171400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20230726 | 171300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20230726 | 171200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20230726 | 171100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20230726 | 171000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20230726 | 170900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20230726 | 170800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20230726 | 170700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 123 | 20230726 | 170600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20230726 | 170500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20230726 | 170400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20230726 | 170300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20230726 | 170200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20230726 | 170100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20230726 | 170000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20230726 | 165900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20230726 | 165800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20230726 | 165700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20230726 | 165600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20230726 | 165500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20230726 | 165400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20230726 | 165300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20230726 | 165200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20230726 | 165100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20230726 | 165000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20230726 | 164900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20230726 | 164800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20230726 | 164700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20230726 | 164600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20230726 | 164500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20230726 | 164400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20230726 | 164300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20230726 | 164200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20230726 | 164100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20230726 | 164000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20230726 | 163900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20230726 | 163800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20230726 | 163700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 153 | 20230726 | 163600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20230726 | 163500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20230726 | 163400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20230726 | 163300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20230726 | 163200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20230726 | 163100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20230726 | 163000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20230726 | 162900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20230726 | 162800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20230726 | 162700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20230726 | 162600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20230726 | 162500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20230726 | 162400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20230726 | 162300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20230726 | 162200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20230726 | 162100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20230726 | 162000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20230726 | 161900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20230726 | 161800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20230726 | 161700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20230726 | 161600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20230726 | 161500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20230726 | 161400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20230726 | 161300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20230726 | 161200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20230726 | 161100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20230726 | 161000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20230726 | 160900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20230726 | 160800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20230726 | 160700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 183 | 20230726 | 160600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20230726 | 160500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20230726 | 160400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20230726 | 160300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20230726 | 160200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20230726 | 160100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20230726 | 160000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20230726 | 155900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20230726 | 155800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 192 | 20230726 | 155700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 193 | 20230726 | 155600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 194 | 20230726 | 155500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 195 | 20230726 | 155400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 196 | 20230726 | 155300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 197 | 20230726 | 155200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 198 | 20230726 | 155100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 199 | 20230726 | 155000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 200 | 20230726 | 154900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 201 | 20230726 | 154800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 202 | 20230726 | 154700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 203 | 20230726 | 154600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 204 | 20230726 | 154500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 205 | 20230726 | 154400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 206 | 20230726 | 154300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 207 | 20230726 | 154200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 208 | 20230726 | 154100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 209 | 20230726 | 154000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 210 | 20230726 | 153900 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 211 | 20230726 | 153800 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 212 | 20230726 | 153700 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 213 | 20230726 | 153600 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 214 | 20230726 | 153500 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 215 | 20230726 | 153400 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 216 | 20230726 | 153300 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 217 | 20230726 | 153200 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 218 | 20230726 | 153100 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 0 |
| 219 | 20230726 | 153000 | 1391704310 | 7330 | 7330 | 7330 | 7330 | 2253 |
| 220 | 20230726 | 152900 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 221 | 20230726 | 152800 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 222 | 20230726 | 152700 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 223 | 20230726 | 152600 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 224 | 20230726 | 152500 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 225 | 20230726 | 152400 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 226 | 20230726 | 152300 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 227 | 20230726 | 152200 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 228 | 20230726 | 152100 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 229 | 20230726 | 152000 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 0 |
| 230 | 20230726 | 151900 | 1375189820 | 7350 | 7350 | 7350 | 7350 | 77 |
| 231 | 20230726 | 151800 | 1374623870 | 7390 | 7390 | 7390 | 7390 | 30 |
| 232 | 20230726 | 151700 | 1374402170 | 7390 | 7390 | 7390 | 7390 | 192 |
| 233 | 20230726 | 151600 | 1372983290 | 7350 | 7390 | 7390 | 7350 | 51 |
| 234 | 20230726 | 151500 | 1372607320 | 7390 | 7350 | 7390 | 7350 | 277 |
| 235 | 20230726 | 151400 | 1370562810 | 7360 | 7360 | 7380 | 7360 | 129 |
| 236 | 20230726 | 151300 | 1369612810 | 7380 | 7380 | 7380 | 7380 | 57 |
| 237 | 20230726 | 151200 | 1369192150 | 7380 | 7380 | 7380 | 7380 | 205 |
| 238 | 20230726 | 151100 | 1367679250 | 7380 | 7380 | 7380 | 7380 | 28 |
| 239 | 20230726 | 151000 | 1367472610 | 7380 | 7380 | 7380 | 7360 | 263 |
| 240 | 20230726 | 150900 | 1365531690 | 7380 | 7390 | 7390 | 7380 | 210 |
| 241 | 20230726 | 150800 | 1363980070 | 7390 | 7370 | 7390 | 7370 | 3039 |
| 242 | 20230726 | 150700 | 1341539010 | 7370 | 7350 | 7380 | 7350 | 289 |
| 243 | 20230726 | 150600 | 1339406530 | 7380 | 7380 | 7380 | 7360 | 115 |
| 244 | 20230726 | 150500 | 1338558450 | 7380 | 7380 | 7380 | 7380 | 1 |
| 245 | 20230726 | 150400 | 1338551070 | 7380 | 7380 | 7380 | 7350 | 1413 |
| 246 | 20230726 | 150300 | 1328154400 | 7380 | 7380 | 7380 | 7380 | 58 |
| 247 | 20230726 | 150200 | 1327726360 | 7390 | 7390 | 7400 | 7390 | 295 |
| 248 | 20230726 | 150100 | 1325543930 | 7400 | 7390 | 7400 | 7380 | 23 |
| 249 | 20230726 | 150000 | 1325374130 | 7400 | 7390 | 7400 | 7390 | 75 |
| 250 | 20230726 | 145900 | 1324819140 | 7400 | 7400 | 7400 | 7400 | 214 |
| 251 | 20230726 | 145800 | 1323235540 | 7400 | 7400 | 7400 | 7400 | 90 |
| 252 | 20230726 | 145700 | 1322569540 | 7410 | 7420 | 7420 | 7410 | 269 |
| 253 | 20230726 | 145600 | 1320573850 | 7410 | 7420 | 7420 | 7410 | 59 |
| 254 | 20230726 | 145500 | 1320136360 | 7410 | 7410 | 7410 | 7410 | 29 |
| 255 | 20230726 | 145400 | 1319921470 | 7410 | 7410 | 7410 | 7410 | 304 |
| 256 | 20230726 | 145300 | 1317668830 | 7410 | 7410 | 7410 | 7410 | 29 |
| 257 | 20230726 | 145200 | 1317453940 | 7420 | 7410 | 7420 | 7410 | 253 |
| 258 | 20230726 | 145100 | 1315578540 | 7410 | 7410 | 7410 | 7410 | 57 |
| 259 | 20230726 | 145000 | 1315156170 | 7410 | 7410 | 7410 | 7410 | 29 |
| 260 | 20230726 | 144900 | 1314941280 | 7410 | 7400 | 7410 | 7400 | 249 |
| 261 | 20230726 | 144800 | 1313096480 | 7400 | 7400 | 7400 | 7400 | 57 |
| 262 | 20230726 | 144700 | 1312674680 | 7410 | 7410 | 7410 | 7410 | 228 |
| 263 | 20230726 | 144600 | 1310985200 | 7410 | 7410 | 7410 | 7410 | 29 |
| 264 | 20230726 | 144500 | 1310770310 | 7410 | 7410 | 7410 | 7410 | 159 |
| 265 | 20230726 | 144400 | 1309592120 | 7410 | 7400 | 7410 | 7400 | 326 |
| 266 | 20230726 | 144300 | 1307177670 | 7410 | 7410 | 7410 | 7410 | 58 |
| 267 | 20230726 | 144200 | 1306747890 | 7410 | 7410 | 7410 | 7400 | 121 |
| 268 | 20230726 | 144100 | 1305851920 | 7400 | 7410 | 7410 | 7400 | 388 |
| 269 | 20230726 | 144000 | 1302980430 | 7400 | 7410 | 7410 | 7400 | 257 |
| 270 | 20230726 | 143900 | 1301078060 | 7410 | 7410 | 7410 | 7410 | 274 |
| 271 | 20230726 | 143800 | 1299047720 | 7410 | 7410 | 7410 | 7410 | 57 |
| 272 | 20230726 | 143700 | 1298625350 | 7410 | 7410 | 7410 | 7410 | 10 |
| 273 | 20230726 | 143600 | 1298551250 | 7410 | 7410 | 7410 | 7410 | 181 |
| 274 | 20230726 | 143500 | 1297210040 | 7400 | 7400 | 7400 | 7400 | 492 |
| 275 | 20230726 | 143400 | 1293569240 | 7410 | 7360 | 7410 | 7360 | 465 |
| 276 | 20230726 | 143300 | 1290134490 | 7380 | 7380 | 7380 | 7380 | 14 |
| 277 | 20230726 | 143200 | 1290031170 | 7400 | 7400 | 7400 | 7400 | 68 |
| 278 | 20230726 | 143100 | 1289527970 | 7400 | 7410 | 7410 | 7400 | 274 |
| 279 | 20230726 | 143000 | 1287498630 | 7400 | 7400 | 7400 | 7400 | 0 |
| 280 | 20230726 | 142900 | 1287498630 | 7400 | 7400 | 7400 | 7400 | 33 |
| 281 | 20230726 | 142800 | 1287254430 | 7400 | 7400 | 7400 | 7400 | 0 |
| 282 | 20230726 | 142700 | 1287254430 | 7400 | 7400 | 7400 | 7400 | 50 |
| 283 | 20230726 | 142600 | 1286884430 | 7400 | 7400 | 7400 | 7400 | 194 |
| 284 | 20230726 | 142500 | 1285448830 | 7400 | 7400 | 7400 | 7400 | 0 |
| 285 | 20230726 | 142400 | 1285448830 | 7400 | 7400 | 7400 | 7400 | 245 |
| 286 | 20230726 | 142300 | 1283635830 | 7360 | 7360 | 7360 | 7360 | 58 |
| 287 | 20230726 | 142200 | 1283208950 | 7400 | 7400 | 7400 | 7400 | 0 |
| 288 | 20230726 | 142100 | 1283208950 | 7400 | 7400 | 7400 | 7390 | 497 |
| 289 | 20230726 | 142000 | 1279532200 | 7410 | 7410 | 7410 | 7410 | 226 |
| 290 | 20230726 | 141900 | 1277857540 | 7400 | 7400 | 7400 | 7400 | 0 |
| 291 | 20230726 | 141800 | 1277857540 | 7400 | 7400 | 7400 | 7400 | 27 |
| 292 | 20230726 | 141700 | 1277657740 | 7400 | 7390 | 7400 | 7390 | 1383 |
| 293 | 20230726 | 141600 | 1267426060 | 7390 | 7390 | 7390 | 7390 | 208 |
| 294 | 20230726 | 141500 | 1265888940 | 7390 | 7390 | 7390 | 7390 | 0 |
| 295 | 20230726 | 141400 | 1265888940 | 7390 | 7390 | 7390 | 7390 | 1 |
| 296 | 20230726 | 141300 | 1265881550 | 7390 | 7390 | 7390 | 7390 | 218 |
| 297 | 20230726 | 141200 | 1264270530 | 7350 | 7350 | 7350 | 7350 | 49 |
| 298 | 20230726 | 141100 | 1263910380 | 7380 | 7380 | 7380 | 7380 | 235 |
| 299 | 20230726 | 141000 | 1262176080 | 7380 | 7380 | 7380 | 7380 | 0 |
| 300 | 20230726 | 140900 | 1262176080 | 7380 | 7380 | 7380 | 7380 | 4 |
| 301 | 20230726 | 140800 | 1262146560 | 7380 | 7380 | 7380 | 7380 | 278 |
| 302 | 20230726 | 140700 | 1260094920 | 7390 | 7390 | 7390 | 7390 | 0 |
| 303 | 20230726 | 140600 | 1260094920 | 7390 | 7390 | 7390 | 7390 | 222 |
| 304 | 20230726 | 140500 | 1258454340 | 7390 | 7390 | 7390 | 7390 | 1 |
| 305 | 20230726 | 140400 | 1258446950 | 7370 | 7370 | 7370 | 7370 | 0 |
| 306 | 20230726 | 140300 | 1258446950 | 7370 | 7370 | 7370 | 7370 | 179 |
| 307 | 20230726 | 140200 | 1257127720 | 7320 | 7320 | 7320 | 7320 | 1000 |
| 308 | 20230726 | 140100 | 1249807720 | 7310 | 7320 | 7360 | 7310 | 2214 |
| 309 | 20230726 | 140000 | 1233603910 | 7330 | 7330 | 7330 | 7330 | 0 |
| 310 | 20230726 | 135900 | 1233603910 | 7330 | 7330 | 7330 | 7330 | 0 |
| 311 | 20230726 | 135800 | 1233603910 | 7330 | 7330 | 7330 | 7330 | 212 |
| 312 | 20230726 | 135700 | 1232049950 | 7330 | 7330 | 7330 | 7330 | 90 |
| 313 | 20230726 | 135600 | 1231390250 | 7390 | 7390 | 7390 | 7390 | 226 |
| 314 | 20230726 | 135500 | 1229720110 | 7320 | 7340 | 7340 | 7320 | 1738 |
| 315 | 20230726 | 135400 | 1216985630 | 7340 | 7340 | 7340 | 7340 | 272 |
| 316 | 20230726 | 135300 | 1214989150 | 7350 | 7380 | 7380 | 7350 | 277 |
| 317 | 20230726 | 135200 | 1212946090 | 7340 | 7340 | 7340 | 7340 | 0 |
| 318 | 20230726 | 135100 | 1212946090 | 7340 | 7340 | 7340 | 7340 | 44 |
| 319 | 20230726 | 135000 | 1212623130 | 7380 | 7380 | 7380 | 7380 | 196 |
| 320 | 20230726 | 134900 | 1211176650 | 7380 | 7380 | 7380 | 7380 | 0 |
| 321 | 20230726 | 134800 | 1211176650 | 7380 | 7330 | 7380 | 7330 | 196 |
| 322 | 20230726 | 134700 | 1209731670 | 7330 | 7350 | 7350 | 7320 | 1435 |
| 323 | 20230726 | 134600 | 1199220410 | 7400 | 7400 | 7400 | 7400 | 4677 |
| 324 | 20230726 | 134500 | 1164610610 | 7400 | 7330 | 7400 | 7320 | 2228 |
| 325 | 20230726 | 134400 | 1148217190 | 7360 | 7360 | 7360 | 7360 | 0 |
| 326 | 20230726 | 134300 | 1148217190 | 7360 | 7360 | 7360 | 7360 | 234 |
| 327 | 20230726 | 134200 | 1146494950 | 7360 | 7360 | 7360 | 7360 | 2 |
| 328 | 20230726 | 134100 | 1146480230 | 7330 | 7330 | 7330 | 7330 | 0 |
| 329 | 20230726 | 134000 | 1146480230 | 7330 | 7340 | 7340 | 7320 | 1178 |
| 330 | 20230726 | 133900 | 1137846350 | 7380 | 7370 | 7380 | 7360 | 532 |
| 331 | 20230726 | 133800 | 1133924730 | 7370 | 7370 | 7370 | 7370 | 219 |
| 332 | 20230726 | 133700 | 1132310700 | 7360 | 7360 | 7360 | 7360 | 159 |
| 333 | 20230726 | 133600 | 1131140460 | 7360 | 7360 | 7360 | 7360 | 0 |
| 334 | 20230726 | 133500 | 1131140460 | 7360 | 7360 | 7360 | 7360 | 244 |
| 335 | 20230726 | 133400 | 1129344620 | 7360 | 7360 | 7360 | 7360 | 19 |
| 336 | 20230726 | 133300 | 1129204780 | 7360 | 7360 | 7360 | 7360 | 335 |
| 337 | 20230726 | 133200 | 1126739180 | 7360 | 7360 | 7360 | 7360 | 0 |
| 338 | 20230726 | 133100 | 1126739180 | 7360 | 7360 | 7360 | 7360 | 0 |
| 339 | 20230726 | 133000 | 1126739180 | 7360 | 7360 | 7360 | 7360 | 248 |
| 340 | 20230726 | 132900 | 1124913900 | 7360 | 7360 | 7360 | 7360 | 100 |
| 341 | 20230726 | 132800 | 1124177900 | 7360 | 7360 | 7360 | 7360 | 0 |
| 342 | 20230726 | 132700 | 1124177900 | 7360 | 7320 | 7360 | 7310 | 237 |
| 343 | 20230726 | 132600 | 1122434070 | 7360 | 7360 | 7360 | 7360 | 0 |
| 344 | 20230726 | 132500 | 1122434070 | 7360 | 7360 | 7360 | 7360 | 218 |
| 345 | 20230726 | 132400 | 1120829590 | 7300 | 7340 | 7340 | 7300 | 335 |
| 346 | 20230726 | 132300 | 1118371690 | 7300 | 7360 | 7360 | 7300 | 601 |
| 347 | 20230726 | 132200 | 1113979850 | 7360 | 7360 | 7360 | 7360 | 248 |
| 348 | 20230726 | 132100 | 1112154570 | 7310 | 7360 | 7360 | 7310 | 1927 |
| 349 | 20230726 | 132000 | 1098049300 | 7370 | 7370 | 7370 | 7370 | 172 |
| 350 | 20230726 | 131900 | 1096781660 | 7370 | 7370 | 7370 | 7370 | 5 |
| 351 | 20230726 | 131800 | 1096744810 | 7370 | 7370 | 7370 | 7370 | 0 |
| 352 | 20230726 | 131700 | 1096744810 | 7370 | 7360 | 7370 | 7360 | 259 |
| 353 | 20230726 | 131600 | 1094836760 | 7380 | 7380 | 7380 | 7380 | 0 |
| 354 | 20230726 | 131500 | 1094836760 | 7380 | 7370 | 7380 | 7370 | 534 |
| 355 | 20230726 | 131400 | 1090898640 | 7370 | 7370 | 7370 | 7370 | 0 |
| 356 | 20230726 | 131300 | 1090898640 | 7370 | 7370 | 7370 | 7370 | 0 |
| 357 | 20230726 | 131200 | 1090898640 | 7370 | 7370 | 7370 | 7370 | 210 |
| 358 | 20230726 | 131100 | 1089350940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 359 | 20230726 | 131000 | 1089350940 | 7370 | 7370 | 7370 | 7370 | 229 |
| 360 | 20230726 | 130900 | 1087663210 | 7370 | 7370 | 7370 | 7370 | 0 |
| 361 | 20230726 | 130800 | 1087663210 | 7370 | 7370 | 7370 | 7370 | 0 |
| 362 | 20230726 | 130700 | 1087663210 | 7370 | 7370 | 7370 | 7370 | 199 |
| 363 | 20230726 | 130600 | 1086196580 | 7340 | 7340 | 7340 | 7340 | 0 |
| 364 | 20230726 | 130500 | 1086196580 | 7340 | 7340 | 7340 | 7340 | 222 |
| 365 | 20230726 | 130400 | 1084567100 | 7340 | 7320 | 7340 | 7300 | 2071 |
| 366 | 20230726 | 130300 | 1069446670 | 7320 | 7320 | 7320 | 7320 | 0 |
| 367 | 20230726 | 130200 | 1069446670 | 7320 | 7340 | 7340 | 7320 | 267 |
| 368 | 20230726 | 130100 | 1067488290 | 7340 | 7340 | 7340 | 7340 | 10 |
| 369 | 20230726 | 130000 | 1067414890 | 7340 | 7340 | 7340 | 7340 | 0 |
| 370 | 20230726 | 125900 | 1067414890 | 7340 | 7340 | 7340 | 7340 | 184 |
| 371 | 20230726 | 125800 | 1066064330 | 7340 | 7340 | 7340 | 7340 | 0 |
| 372 | 20230726 | 125700 | 1066064330 | 7340 | 7380 | 7380 | 7300 | 6986 |
| 373 | 20230726 | 125600 | 1014953910 | 7380 | 7380 | 7380 | 7380 | 0 |
| 374 | 20230726 | 125500 | 1014953910 | 7380 | 7380 | 7380 | 7380 | 0 |
| 375 | 20230726 | 125400 | 1014953910 | 7380 | 7380 | 7380 | 7380 | 357 |
| 376 | 20230726 | 125300 | 1012319250 | 7380 | 7380 | 7380 | 7380 | 0 |
| 377 | 20230726 | 125200 | 1012319250 | 7380 | 7380 | 7380 | 7380 | 204 |
| 378 | 20230726 | 125100 | 1010813730 | 7380 | 7380 | 7380 | 7380 | 0 |
| 379 | 20230726 | 125000 | 1010813730 | 7380 | 7380 | 7380 | 7380 | 0 |
| 380 | 20230726 | 124900 | 1010813730 | 7380 | 7380 | 7380 | 7380 | 234 |
| 381 | 20230726 | 124800 | 1009086810 | 7330 | 7330 | 7330 | 7330 | 33 |
| 382 | 20230726 | 124700 | 1008844920 | 7330 | 7390 | 7390 | 7330 | 373 |
| 383 | 20230726 | 124600 | 1006100450 | 7340 | 7390 | 7390 | 7340 | 121 |
| 384 | 20230726 | 124500 | 1005211510 | 7400 | 7400 | 7400 | 7400 | 0 |
| 385 | 20230726 | 124400 | 1005211510 | 7400 | 7400 | 7400 | 7400 | 173 |
| 386 | 20230726 | 124300 | 1003931310 | 7410 | 7410 | 7410 | 7410 | 0 |
| 387 | 20230726 | 124200 | 1003931310 | 7410 | 7360 | 7410 | 7360 | 2325 |
| 388 | 20230726 | 124100 | 986747450 | 7330 | 7330 | 7330 | 7330 | 0 |
| 389 | 20230726 | 124000 | 986747450 | 7330 | 7330 | 7330 | 7330 | 191 |
| 390 | 20230726 | 123900 | 985347420 | 7330 | 7330 | 7330 | 7330 | 213 |
| 391 | 20230726 | 123800 | 983786130 | 7330 | 7330 | 7330 | 7330 | 1182 |
| 392 | 20230726 | 123700 | 975122070 | 7330 | 7350 | 7350 | 7330 | 70 |
| 393 | 20230726 | 123600 | 974608490 | 7360 | 7360 | 7360 | 7360 | 208 |
| 394 | 20230726 | 123500 | 973077610 | 7380 | 7380 | 7380 | 7380 | 0 |
| 395 | 20230726 | 123400 | 973077610 | 7380 | 7380 | 7380 | 7380 | 191 |
| 396 | 20230726 | 123300 | 971668030 | 7350 | 7350 | 7350 | 7350 | 1 |
| 397 | 20230726 | 123200 | 971660680 | 7370 | 7370 | 7370 | 7370 | 0 |
| 398 | 20230726 | 123100 | 971660680 | 7370 | 7370 | 7370 | 7370 | 178 |
| 399 | 20230726 | 123000 | 970348820 | 7370 | 7370 | 7370 | 7370 | 0 |
| 400 | 20230726 | 122900 | 970348820 | 7370 | 7380 | 7380 | 7370 | 232 |
| 401 | 20230726 | 122800 | 968638680 | 7380 | 7380 | 7380 | 7380 | 13 |
| 402 | 20230726 | 122700 | 968542740 | 7380 | 7380 | 7380 | 7380 | 10 |
| 403 | 20230726 | 122600 | 968468940 | 7380 | 7380 | 7380 | 7380 | 179 |
| 404 | 20230726 | 122500 | 967147920 | 7330 | 7340 | 7340 | 7330 | 349 |
| 405 | 20230726 | 122400 | 964588800 | 7380 | 7380 | 7380 | 7380 | 204 |
| 406 | 20230726 | 122300 | 963083280 | 7340 | 7340 | 7340 | 7340 | 25 |
| 407 | 20230726 | 122200 | 962899780 | 7380 | 7380 | 7380 | 7380 | 6 |
| 408 | 20230726 | 122100 | 962855500 | 7390 | 7390 | 7390 | 7390 | 182 |
| 409 | 20230726 | 122000 | 961510520 | 7390 | 7390 | 7390 | 7390 | 0 |
| 410 | 20230726 | 121900 | 961510520 | 7390 | 7390 | 7390 | 7390 | 190 |
| 411 | 20230726 | 121800 | 960106420 | 7340 | 7360 | 7360 | 7340 | 103 |
| 412 | 20230726 | 121700 | 959348920 | 7390 | 7390 | 7390 | 7390 | 0 |
| 413 | 20230726 | 121600 | 959348920 | 7390 | 7390 | 7390 | 7390 | 232 |
| 414 | 20230726 | 121500 | 957634440 | 7400 | 7400 | 7400 | 7400 | 280 |
| 415 | 20230726 | 121400 | 955562440 | 7400 | 7400 | 7400 | 7400 | 1 |
| 416 | 20230726 | 121300 | 955555040 | 7400 | 7400 | 7400 | 7400 | 217 |
| 417 | 20230726 | 121200 | 953949240 | 7370 | 7370 | 7370 | 7370 | 0 |
| 418 | 20230726 | 121100 | 953949240 | 7370 | 7370 | 7370 | 7370 | 248 |
| 419 | 20230726 | 121000 | 952121480 | 7360 | 7360 | 7360 | 7360 | 0 |
| 420 | 20230726 | 120900 | 952121480 | 7360 | 7350 | 7360 | 7350 | 455 |
| 421 | 20230726 | 120800 | 948772720 | 7350 | 7350 | 7350 | 7350 | 152 |
| 422 | 20230726 | 120700 | 947655520 | 7350 | 7350 | 7350 | 7350 | 0 |
| 423 | 20230726 | 120600 | 947655520 | 7350 | 7340 | 7350 | 7340 | 212 |
| 424 | 20230726 | 120500 | 946097420 | 7350 | 7350 | 7350 | 7350 | 12 |
| 425 | 20230726 | 120400 | 946009220 | 7350 | 7350 | 7350 | 7350 | 159 |
| 426 | 20230726 | 120300 | 944840570 | 7350 | 7360 | 7360 | 7350 | 253 |
| 427 | 20230726 | 120200 | 942980740 | 7370 | 7370 | 7370 | 7370 | 2 |
| 428 | 20230726 | 120100 | 942966000 | 7370 | 7370 | 7370 | 7370 | 305 |
| 429 | 20230726 | 120000 | 940718150 | 7370 | 7370 | 7370 | 7370 | 1 |
| 430 | 20230726 | 115900 | 940710780 | 7370 | 7370 | 7370 | 7370 | 0 |
| 431 | 20230726 | 115800 | 940710780 | 7370 | 7370 | 7370 | 7370 | 193 |
| 432 | 20230726 | 115700 | 939288370 | 7370 | 7370 | 7370 | 7370 | 54 |
| 433 | 20230726 | 115600 | 938890390 | 7360 | 7370 | 7370 | 7360 | 180 |
| 434 | 20230726 | 115500 | 937563810 | 7370 | 7380 | 7380 | 7370 | 190 |
| 435 | 20230726 | 115400 | 936162270 | 7400 | 7400 | 7400 | 7400 | 0 |
| 436 | 20230726 | 115300 | 936162270 | 7400 | 7400 | 7400 | 7400 | 172 |
| 437 | 20230726 | 115200 | 934889470 | 7400 | 7400 | 7400 | 7400 | 34 |
| 438 | 20230726 | 115100 | 934637870 | 7400 | 7400 | 7400 | 7400 | 228 |
| 439 | 20230726 | 115000 | 932950670 | 7400 | 7400 | 7400 | 7400 | 0 |
| 440 | 20230726 | 114900 | 932950670 | 7400 | 7400 | 7400 | 7400 | 0 |
| 441 | 20230726 | 114800 | 932950670 | 7400 | 7400 | 7400 | 7400 | 351 |
| 442 | 20230726 | 114700 | 930353270 | 7400 | 7400 | 7400 | 7400 | 1 |
| 443 | 20230726 | 114600 | 930345870 | 7400 | 7400 | 7400 | 7400 | 0 |
| 444 | 20230726 | 114500 | 930345870 | 7400 | 7400 | 7400 | 7400 | 270 |
| 445 | 20230726 | 114400 | 928347870 | 7410 | 7410 | 7410 | 7410 | 50 |
| 446 | 20230726 | 114300 | 927977370 | 7410 | 7410 | 7410 | 7410 | 189 |
| 447 | 20230726 | 114200 | 926576880 | 7410 | 7410 | 7410 | 7410 | 0 |
| 448 | 20230726 | 114100 | 926576880 | 7410 | 7410 | 7410 | 7410 | 1 |
| 449 | 20230726 | 114000 | 926569470 | 7420 | 7390 | 7420 | 7390 | 1136 |
| 450 | 20230726 | 113900 | 918166960 | 7380 | 7370 | 7380 | 7370 | 3252 |
| 451 | 20230726 | 113800 | 894179640 | 7370 | 7370 | 7370 | 7370 | 169 |
| 452 | 20230726 | 113700 | 892934110 | 7320 | 7360 | 7360 | 7320 | 70 |
| 453 | 20230726 | 113600 | 892421430 | 7370 | 7370 | 7370 | 7370 | 58 |
| 454 | 20230726 | 113500 | 891993970 | 7370 | 7370 | 7370 | 7370 | 241 |
| 455 | 20230726 | 113400 | 890217800 | 7370 | 7370 | 7370 | 7370 | 13 |
| 456 | 20230726 | 113300 | 890121990 | 7370 | 7350 | 7370 | 7350 | 910 |
| 457 | 20230726 | 113200 | 883430170 | 7350 | 7350 | 7350 | 7350 | 1807 |
| 458 | 20230726 | 113100 | 870148720 | 7350 | 7380 | 7380 | 7350 | 148 |
| 459 | 20230726 | 113000 | 869060890 | 7360 | 7350 | 7360 | 7350 | 487 |
| 460 | 20230726 | 112900 | 865477010 | 7350 | 7350 | 7350 | 7350 | 1 |
| 461 | 20230726 | 112800 | 865469660 | 7350 | 7350 | 7350 | 7350 | 321 |
| 462 | 20230726 | 112700 | 863110310 | 7350 | 7350 | 7350 | 7350 | 0 |
| 463 | 20230726 | 112600 | 863110310 | 7350 | 7350 | 7350 | 7350 | 88 |
| 464 | 20230726 | 112500 | 862463510 | 7310 | 7350 | 7350 | 7310 | 1227 |
| 465 | 20230726 | 112400 | 853485060 | 7350 | 7350 | 7350 | 7350 | 0 |
| 466 | 20230726 | 112300 | 853485060 | 7350 | 7350 | 7350 | 7350 | 1 |
| 467 | 20230726 | 112200 | 853477710 | 7350 | 7350 | 7350 | 7350 | 191 |
| 468 | 20230726 | 112100 | 852073860 | 7350 | 7350 | 7350 | 7350 | 0 |
| 469 | 20230726 | 112000 | 852073860 | 7350 | 7350 | 7350 | 7350 | 231 |
| 470 | 20230726 | 111900 | 850376010 | 7350 | 7350 | 7350 | 7350 | 30 |
| 471 | 20230726 | 111800 | 850155510 | 7360 | 7360 | 7360 | 7360 | 0 |
| 472 | 20230726 | 111700 | 850155510 | 7360 | 7300 | 7360 | 7300 | 309 |
| 473 | 20230726 | 111600 | 847887780 | 7300 | 7300 | 7300 | 7300 | 0 |
| 474 | 20230726 | 111500 | 847887780 | 7300 | 7350 | 7350 | 7300 | 485 |
| 475 | 20230726 | 111400 | 844334830 | 7310 | 7350 | 7350 | 7310 | 1184 |
| 476 | 20230726 | 111300 | 835678060 | 7350 | 7350 | 7350 | 7350 | 0 |
| 477 | 20230726 | 111200 | 835678060 | 7350 | 7330 | 7350 | 7330 | 211 |
| 478 | 20230726 | 111100 | 834127410 | 7320 | 7340 | 7350 | 7320 | 112 |
| 479 | 20230726 | 111000 | 833305540 | 7340 | 7340 | 7340 | 7340 | 184 |
| 480 | 20230726 | 110900 | 831954980 | 7330 | 7320 | 7330 | 7300 | 2574 |
| 481 | 20230726 | 110800 | 813148620 | 7330 | 7320 | 7330 | 7310 | 107 |
| 482 | 20230726 | 110700 | 812365480 | 7310 | 7330 | 7330 | 7310 | 251 |
| 483 | 20230726 | 110600 | 810526810 | 7330 | 7300 | 7330 | 7300 | 771 |
| 484 | 20230726 | 110500 | 804897850 | 7330 | 7330 | 7330 | 7330 | 217 |
| 485 | 20230726 | 110400 | 803307240 | 7320 | 7320 | 7320 | 7320 | 745 |
| 486 | 20230726 | 110300 | 797853840 | 7300 | 7300 | 7300 | 7300 | 110 |
| 487 | 20230726 | 110200 | 797050840 | 7310 | 7310 | 7310 | 7310 | 80 |
| 488 | 20230726 | 110100 | 796466040 | 7310 | 7310 | 7310 | 7310 | 100 |
| 489 | 20230726 | 110000 | 795735040 | 7320 | 7320 | 7320 | 7320 | 50 |
| 490 | 20230726 | 105900 | 795369040 | 7320 | 7320 | 7320 | 7320 | 106 |
| 491 | 20230726 | 105800 | 794593120 | 7290 | 7290 | 7290 | 7280 | 340 |
| 492 | 20230726 | 105700 | 792116910 | 7280 | 7300 | 7300 | 7280 | 500 |
| 493 | 20230726 | 105600 | 788476290 | 7290 | 7290 | 7290 | 7290 | 120 |
| 494 | 20230726 | 105500 | 787601490 | 7330 | 7330 | 7330 | 7330 | 466 |
| 495 | 20230726 | 105400 | 784185710 | 7340 | 7340 | 7340 | 7340 | 51 |
| 496 | 20230726 | 105300 | 783811370 | 7340 | 7340 | 7340 | 7340 | 1 |
| 497 | 20230726 | 105200 | 783804030 | 7340 | 7340 | 7340 | 7340 | 1 |
| 498 | 20230726 | 105100 | 783796690 | 7340 | 7350 | 7350 | 7250 | 1692 |
| 499 | 20230726 | 105000 | 771472550 | 7300 | 7320 | 7330 | 7300 | 1077 |
| 500 | 20230726 | 104900 | 763595220 | 7310 | 7300 | 7310 | 7300 | 235 |
| 501 | 20230726 | 104800 | 761877700 | 7300 | 7290 | 7300 | 7290 | 40 |
| 502 | 20230726 | 104700 | 761586030 | 7290 | 7300 | 7300 | 7290 | 758 |
| 503 | 20230726 | 104600 | 756052910 | 7300 | 7300 | 7300 | 7300 | 70 |
| 504 | 20230726 | 104500 | 755541910 | 7310 | 7310 | 7310 | 7310 | 453 |
| 505 | 20230726 | 104400 | 752230480 | 7310 | 7310 | 7310 | 7310 | 9 |
| 506 | 20230726 | 104300 | 752164690 | 7300 | 7330 | 7330 | 7300 | 9000 |
| 507 | 20230726 | 104200 | 686424840 | 7330 | 7330 | 7330 | 7330 | 67 |
| 508 | 20230726 | 104100 | 685933730 | 7330 | 7330 | 7360 | 7320 | 173 |
| 509 | 20230726 | 104000 | 684666550 | 7360 | 7360 | 7360 | 7360 | 0 |
| 510 | 20230726 | 103900 | 684666550 | 7360 | 7360 | 7360 | 7360 | 15 |
| 511 | 20230726 | 103800 | 684556150 | 7310 | 7350 | 7350 | 7310 | 1983 |
| 512 | 20230726 | 103700 | 670019570 | 7360 | 7360 | 7360 | 7360 | 202 |
| 513 | 20230726 | 103600 | 668532850 | 7360 | 7360 | 7360 | 7360 | 199 |
| 514 | 20230726 | 103500 | 667068210 | 7360 | 7370 | 7370 | 7350 | 9769 |
| 515 | 20230726 | 103400 | 595247330 | 7380 | 7380 | 7380 | 7370 | 1045 |
| 516 | 20230726 | 103300 | 587544690 | 7390 | 7390 | 7390 | 7390 | 0 |
| 517 | 20230726 | 103200 | 587544690 | 7390 | 7370 | 7390 | 7370 | 79 |
| 518 | 20230726 | 103100 | 586961640 | 7370 | 7380 | 7380 | 7370 | 358 |
| 519 | 20230726 | 103000 | 584320180 | 7380 | 7380 | 7380 | 7380 | 0 |
| 520 | 20230726 | 102900 | 584320180 | 7380 | 7380 | 7380 | 7380 | 8 |
| 521 | 20230726 | 102800 | 584261140 | 7360 | 7360 | 7360 | 7360 | 121 |
| 522 | 20230726 | 102700 | 583370580 | 7360 | 7360 | 7360 | 7360 | 0 |
| 523 | 20230726 | 102600 | 583370580 | 7360 | 7360 | 7360 | 7360 | 45 |
| 524 | 20230726 | 102500 | 583039380 | 7370 | 7380 | 7380 | 7370 | 643 |
| 525 | 20230726 | 102400 | 578300370 | 7390 | 7390 | 7390 | 7390 | 0 |
| 526 | 20230726 | 102300 | 578300370 | 7390 | 7380 | 7390 | 7380 | 924 |
| 527 | 20230726 | 102200 | 571481230 | 7390 | 7390 | 7390 | 7380 | 114 |
| 528 | 20230726 | 102100 | 570639750 | 7380 | 7380 | 7380 | 7380 | 0 |
| 529 | 20230726 | 102000 | 570639750 | 7380 | 7380 | 7380 | 7380 | 0 |
| 530 | 20230726 | 101900 | 570639750 | 7380 | 7400 | 7400 | 7380 | 5433 |
| 531 | 20230726 | 101800 | 530468700 | 7420 | 7420 | 7420 | 7420 | 0 |
| 532 | 20230726 | 101700 | 530468700 | 7420 | 7400 | 7420 | 7400 | 251 |
| 533 | 20230726 | 101600 | 528611280 | 7400 | 7410 | 7410 | 7400 | 2302 |
| 534 | 20230726 | 101500 | 511573390 | 7410 | 7410 | 7410 | 7410 | 39 |
| 535 | 20230726 | 101400 | 511284400 | 7420 | 7420 | 7420 | 7420 | 0 |
| 536 | 20230726 | 101300 | 511284400 | 7420 | 7420 | 7420 | 7420 | 10 |
| 537 | 20230726 | 101200 | 511210200 | 7400 | 7400 | 7400 | 7400 | 0 |
| 538 | 20230726 | 101100 | 511210200 | 7400 | 7420 | 7420 | 7400 | 3055 |
| 539 | 20230726 | 101000 | 488577490 | 7420 | 7420 | 7420 | 7420 | 301 |
| 540 | 20230726 | 100900 | 486344070 | 7410 | 7420 | 7420 | 7410 | 1042 |
| 541 | 20230726 | 100800 | 478618430 | 7420 | 7420 | 7420 | 7410 | 4420 |
| 542 | 20230726 | 100700 | 445861170 | 7420 | 7420 | 7420 | 7420 | 39 |
| 543 | 20230726 | 100600 | 445571790 | 7420 | 7430 | 7430 | 7420 | 500 |
| 544 | 20230726 | 100500 | 441861090 | 7430 | 7450 | 7450 | 7430 | 8 |
| 545 | 20230726 | 100400 | 441801630 | 7430 | 7430 | 7460 | 7430 | 112 |
| 546 | 20230726 | 100300 | 440967460 | 7460 | 7460 | 7460 | 7460 | 0 |
| 547 | 20230726 | 100200 | 440967460 | 7460 | 7440 | 7460 | 7430 | 1337 |
| 548 | 20230726 | 100100 | 431031240 | 7440 | 7440 | 7440 | 7440 | 0 |
| 549 | 20230726 | 100000 | 431031240 | 7440 | 7440 | 7440 | 7440 | 39 |
| 550 | 20230726 | 095900 | 430741080 | 7470 | 7470 | 7470 | 7470 | 1 |
| 551 | 20230726 | 095800 | 430733610 | 7470 | 7450 | 7470 | 7430 | 3031 |
| 552 | 20230726 | 095700 | 408174770 | 7450 | 7450 | 7450 | 7450 | 2028 |
| 553 | 20230726 | 095600 | 393066170 | 7450 | 7460 | 7460 | 7450 | 2093 |
| 554 | 20230726 | 095500 | 377473300 | 7470 | 7470 | 7470 | 7470 | 280 |
| 555 | 20230726 | 095400 | 375381700 | 7470 | 7470 | 7470 | 7470 | 1 |
| 556 | 20230726 | 095300 | 375374230 | 7470 | 7470 | 7470 | 7470 | 229 |
| 557 | 20230726 | 095200 | 373663600 | 7470 | 7470 | 7470 | 7470 | 0 |
| 558 | 20230726 | 095100 | 373663600 | 7470 | 7470 | 7470 | 7470 | 6 |
| 559 | 20230726 | 095000 | 373618780 | 7500 | 7460 | 7500 | 7460 | 6899 |
| 560 | 20230726 | 094900 | 321936580 | 7460 | 7450 | 7460 | 7450 | 47 |
| 561 | 20230726 | 094800 | 321586020 | 7450 | 7460 | 7460 | 7450 | 110 |
| 562 | 20230726 | 094700 | 320765810 | 7450 | 7460 | 7460 | 7450 | 651 |
| 563 | 20230726 | 094600 | 315914850 | 7460 | 7470 | 7470 | 7460 | 31 |
| 564 | 20230726 | 094500 | 315683580 | 7460 | 7460 | 7460 | 7460 | 1061 |
| 565 | 20230726 | 094400 | 307768520 | 7460 | 7460 | 7470 | 7460 | 37 |
| 566 | 20230726 | 094300 | 307492490 | 7470 | 7470 | 7470 | 7470 | 43 |
| 567 | 20230726 | 094200 | 307171280 | 7460 | 7470 | 7470 | 7460 | 45 |
| 568 | 20230726 | 094100 | 306835390 | 7500 | 7470 | 7500 | 7460 | 135 |
| 569 | 20230726 | 094000 | 305827020 | 7460 | 7480 | 7480 | 7460 | 169 |
| 570 | 20230726 | 093900 | 304563640 | 7480 | 7490 | 7490 | 7480 | 461 |
| 571 | 20230726 | 093800 | 301115030 | 7500 | 7520 | 7520 | 7490 | 68 |
| 572 | 20230726 | 093700 | 300604990 | 7520 | 7520 | 7520 | 7520 | 12 |
| 573 | 20230726 | 093600 | 300514750 | 7520 | 7490 | 7520 | 7490 | 17 |
| 574 | 20230726 | 093500 | 300387390 | 7490 | 7490 | 7490 | 7490 | 11 |
| 575 | 20230726 | 093400 | 300305000 | 7480 | 7480 | 7480 | 7480 | 325 |
| 576 | 20230726 | 093300 | 297874000 | 7480 | 7460 | 7480 | 7450 | 9257 |
| 577 | 20230726 | 093200 | 228827240 | 7460 | 7460 | 7480 | 7460 | 620 |
| 578 | 20230726 | 093100 | 224200260 | 7460 | 7470 | 7470 | 7460 | 212 |
| 579 | 20230726 | 093000 | 222618260 | 7470 | 7470 | 7470 | 7470 | 1 |
| 580 | 20230726 | 092900 | 222610790 | 7460 | 7470 | 7470 | 7460 | 718 |
| 581 | 20230726 | 092800 | 217254240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 582 | 20230726 | 092700 | 217254240 | 7490 | 7480 | 7490 | 7460 | 17 |
| 583 | 20230726 | 092600 | 217127070 | 7480 | 7460 | 7480 | 7460 | 2047 |
| 584 | 20230726 | 092500 | 201855510 | 7500 | 7500 | 7500 | 7500 | 506 |
| 585 | 20230726 | 092400 | 198060510 | 7500 | 7500 | 7500 | 7500 | 501 |
| 586 | 20230726 | 092300 | 194303010 | 7500 | 7460 | 7500 | 7460 | 1001 |
| 587 | 20230726 | 092200 | 186835510 | 7460 | 7460 | 7460 | 7460 | 353 |
| 588 | 20230726 | 092100 | 184202130 | 7500 | 7500 | 7500 | 7500 | 1300 |
| 589 | 20230726 | 092000 | 174452130 | 7500 | 7470 | 7500 | 7460 | 1400 |
| 590 | 20230726 | 091900 | 163968120 | 7460 | 7500 | 7500 | 7460 | 1149 |
| 591 | 20230726 | 091800 | 155382620 | 7500 | 7550 | 7550 | 7500 | 1543 |
| 592 | 20230726 | 091700 | 143809200 | 7550 | 7550 | 7560 | 7550 | 165 |
| 593 | 20230726 | 091600 | 142563440 | 7510 | 7500 | 7510 | 7460 | 2847 |
| 594 | 20230726 | 091500 | 121265630 | 7500 | 7500 | 7500 | 7500 | 245 |
| 595 | 20230726 | 091400 | 119428130 | 7500 | 7500 | 7500 | 7500 | 200 |
| 596 | 20230726 | 091300 | 117928130 | 7490 | 7510 | 7510 | 7480 | 5615 |
| 597 | 20230726 | 091200 | 75847470 | 7520 | 7530 | 7530 | 7520 | 451 |
| 598 | 20230726 | 091100 | 72455450 | 7530 | 7520 | 7530 | 7520 | 543 |
| 599 | 20230726 | 091000 | 68367200 | 7490 | 7490 | 7490 | 7490 | 45 |
| 600 | 20230726 | 090900 | 68030150 | 7480 | 7490 | 7520 | 7480 | 799 |
| 601 | 20230726 | 090800 | 62049620 | 7490 | 7480 | 7490 | 7480 | 75 |
| 602 | 20230726 | 090700 | 61488130 | 7490 | 7500 | 7520 | 7490 | 2794 |
| 603 | 20230726 | 090600 | 40540470 | 7510 | 7520 | 7520 | 7510 | 2564 |
| 604 | 20230726 | 090500 | 21284770 | 7520 | 7520 | 7550 | 7520 | 209 |
| 605 | 20230726 | 090400 | 19712060 | 7520 | 7510 | 7530 | 7510 | 161 |
| 606 | 20230726 | 090300 | 18501160 | 7510 | 7560 | 7560 | 7510 | 1100 |
| 607 | 20230726 | 090200 | 10213110 | 7570 | 7590 | 7600 | 7570 | 193 |
| 608 | 20230726 | 090100 | 8750490 | 7600 | 7610 | 7660 | 7600 | 908 |
| 609 | 20230726 | 090000 | 1849090 | 7610 | 7610 | 7610 | 7600 | 243 |