28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 3 | 20230726 | 183600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20230726 | 183500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20230726 | 183400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20230726 | 183300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20230726 | 183200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20230726 | 183100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20230726 | 183000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20230726 | 182900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20230726 | 182800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20230726 | 182700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20230726 | 182600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20230726 | 182500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20230726 | 182400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20230726 | 182300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20230726 | 182200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20230726 | 182100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20230726 | 182000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20230726 | 181900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20230726 | 181800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20230726 | 181700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20230726 | 181600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20230726 | 181500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20230726 | 181400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20230726 | 181300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20230726 | 181200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20230726 | 181100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20230726 | 181000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20230726 | 180900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20230726 | 180800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20230726 | 180700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 33 | 20230726 | 180600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20230726 | 180500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20230726 | 180400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20230726 | 180300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20230726 | 180200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20230726 | 180100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20230726 | 180000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20230726 | 175900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20230726 | 175800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20230726 | 175700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20230726 | 175600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20230726 | 175500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20230726 | 175400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20230726 | 175300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20230726 | 175200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20230726 | 175100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20230726 | 175000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20230726 | 174900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20230726 | 174800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20230726 | 174700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20230726 | 174600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20230726 | 174500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20230726 | 174400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20230726 | 174300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20230726 | 174200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20230726 | 174100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20230726 | 174000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20230726 | 173900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20230726 | 173800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20230726 | 173700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 63 | 20230726 | 173600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20230726 | 173500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20230726 | 173400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20230726 | 173300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20230726 | 173200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20230726 | 173100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20230726 | 173000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20230726 | 172900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20230726 | 172800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20230726 | 172700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20230726 | 172600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20230726 | 172500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20230726 | 172400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20230726 | 172300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20230726 | 172200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20230726 | 172100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20230726 | 172000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20230726 | 171900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20230726 | 171800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20230726 | 171700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20230726 | 171600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20230726 | 171500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20230726 | 171400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20230726 | 171300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20230726 | 171200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20230726 | 171100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20230726 | 171000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20230726 | 170900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20230726 | 170800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20230726 | 170700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 93 | 20230726 | 170600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20230726 | 170500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20230726 | 170400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20230726 | 170300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20230726 | 170200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20230726 | 170100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20230726 | 170000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20230726 | 165900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20230726 | 165800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20230726 | 165700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20230726 | 165600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20230726 | 165500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20230726 | 165400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20230726 | 165300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20230726 | 165200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20230726 | 165100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20230726 | 165000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20230726 | 164900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20230726 | 164800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20230726 | 164700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20230726 | 164600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20230726 | 164500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20230726 | 164400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20230726 | 164300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20230726 | 164200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20230726 | 164100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20230726 | 164000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20230726 | 163900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20230726 | 163800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20230726 | 163700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 123 | 20230726 | 163600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20230726 | 163500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20230726 | 163400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20230726 | 163300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20230726 | 163200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20230726 | 163100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20230726 | 163000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20230726 | 162900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20230726 | 162800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20230726 | 162700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20230726 | 162600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20230726 | 162500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20230726 | 162400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20230726 | 162300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20230726 | 162200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20230726 | 162100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20230726 | 162000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20230726 | 161900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20230726 | 161800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20230726 | 161700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20230726 | 161600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20230726 | 161500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20230726 | 161400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20230726 | 161300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20230726 | 161200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20230726 | 161100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20230726 | 161000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20230726 | 160900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20230726 | 160800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20230726 | 160700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 153 | 20230726 | 160600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20230726 | 160500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20230726 | 160400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20230726 | 160300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20230726 | 160200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20230726 | 160100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20230726 | 160000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20230726 | 155900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20230726 | 155800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20230726 | 155700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20230726 | 155600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20230726 | 155500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20230726 | 155400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20230726 | 155300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20230726 | 155200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20230726 | 155100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20230726 | 155000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20230726 | 154900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20230726 | 154800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20230726 | 154700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20230726 | 154600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20230726 | 154500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20230726 | 154400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20230726 | 154300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20230726 | 154200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20230726 | 154100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20230726 | 154000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20230726 | 153900 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20230726 | 153800 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20230726 | 153700 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 183 | 20230726 | 153600 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20230726 | 153500 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20230726 | 153400 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20230726 | 153300 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20230726 | 153200 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20230726 | 153100 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20230726 | 153000 | 1647007040 | 7330 | 7330 | 7330 | 7330 | 2136 |
| 190 | 20230726 | 152900 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 191 | 20230726 | 152800 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 192 | 20230726 | 152700 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 193 | 20230726 | 152600 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 194 | 20230726 | 152500 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 195 | 20230726 | 152400 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 196 | 20230726 | 152300 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 197 | 20230726 | 152200 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 198 | 20230726 | 152100 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 199 | 20230726 | 152000 | 1631350160 | 7280 | 7280 | 7280 | 7280 | 0 |
| 200 | 20230726 | 151900 | 1631350160 | 7280 | 7290 | 7290 | 7280 | 1003 |
| 201 | 20230726 | 151800 | 1624038320 | 7330 | 7330 | 7330 | 7330 | 5 |
| 202 | 20230726 | 151700 | 1624001670 | 7330 | 7270 | 7330 | 7260 | 1501 |
| 203 | 20230726 | 151600 | 1613097980 | 7280 | 7270 | 7280 | 7270 | 1130 |
| 204 | 20230726 | 151500 | 1604877880 | 7270 | 7300 | 7300 | 7270 | 2077 |
| 205 | 20230726 | 151400 | 1589727860 | 7330 | 7330 | 7330 | 7330 | 75 |
| 206 | 20230726 | 151300 | 1589178110 | 7290 | 7290 | 7290 | 7270 | 706 |
| 207 | 20230726 | 151200 | 1584037930 | 7290 | 7290 | 7290 | 7290 | 185 |
| 208 | 20230726 | 151100 | 1582689280 | 7290 | 7300 | 7300 | 7290 | 1473 |
| 209 | 20230726 | 151000 | 1571944970 | 7290 | 7300 | 7300 | 7290 | 7204 |
| 210 | 20230726 | 150900 | 1519355970 | 7300 | 7330 | 7360 | 7300 | 3248 |
| 211 | 20230726 | 150800 | 1495622490 | 7310 | 7330 | 7330 | 7310 | 2879 |
| 212 | 20230726 | 150700 | 1474566580 | 7330 | 7340 | 7340 | 7310 | 9128 |
| 213 | 20230726 | 150600 | 1407668370 | 7350 | 7350 | 7350 | 7350 | 0 |
| 214 | 20230726 | 150500 | 1407668370 | 7350 | 7350 | 7350 | 7350 | 1074 |
| 215 | 20230726 | 150400 | 1399774470 | 7350 | 7370 | 7370 | 7350 | 1612 |
| 216 | 20230726 | 150300 | 1387896090 | 7370 | 7370 | 7370 | 7350 | 121 |
| 217 | 20230726 | 150200 | 1387006560 | 7370 | 7350 | 7370 | 7350 | 15 |
| 218 | 20230726 | 150100 | 1386896290 | 7380 | 7350 | 7380 | 7350 | 194 |
| 219 | 20230726 | 150000 | 1385469460 | 7350 | 7350 | 7350 | 7350 | 269 |
| 220 | 20230726 | 145900 | 1383492310 | 7390 | 7400 | 7400 | 7350 | 2201 |
| 221 | 20230726 | 145800 | 1367299740 | 7400 | 7400 | 7400 | 7400 | 0 |
| 222 | 20230726 | 145700 | 1367299740 | 7400 | 7370 | 7400 | 7370 | 208 |
| 223 | 20230726 | 145600 | 1365764760 | 7370 | 7370 | 7370 | 7370 | 5 |
| 224 | 20230726 | 145500 | 1365727910 | 7380 | 7380 | 7380 | 7380 | 1 |
| 225 | 20230726 | 145400 | 1365720530 | 7370 | 7350 | 7370 | 7350 | 402 |
| 226 | 20230726 | 145300 | 1362757810 | 7370 | 7370 | 7370 | 7370 | 0 |
| 227 | 20230726 | 145200 | 1362757810 | 7370 | 7350 | 7370 | 7350 | 120 |
| 228 | 20230726 | 145100 | 1361874610 | 7350 | 7350 | 7350 | 7350 | 0 |
| 229 | 20230726 | 145000 | 1361874610 | 7350 | 7350 | 7350 | 7350 | 78 |
| 230 | 20230726 | 144900 | 1361301310 | 7350 | 7350 | 7350 | 7350 | 179 |
| 231 | 20230726 | 144800 | 1359985660 | 7360 | 7360 | 7360 | 7360 | 71 |
| 232 | 20230726 | 144700 | 1359463100 | 7370 | 7370 | 7370 | 7370 | 23 |
| 233 | 20230726 | 144600 | 1359293590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 234 | 20230726 | 144500 | 1359293590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 235 | 20230726 | 144400 | 1359293590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 236 | 20230726 | 144300 | 1359293590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 237 | 20230726 | 144200 | 1359293590 | 7360 | 7360 | 7360 | 7360 | 101 |
| 238 | 20230726 | 144100 | 1358550230 | 7400 | 7400 | 7400 | 7400 | 1 |
| 239 | 20230726 | 144000 | 1358542830 | 7370 | 7370 | 7390 | 7370 | 3161 |
| 240 | 20230726 | 143900 | 1335224560 | 7370 | 7370 | 7370 | 7370 | 33 |
| 241 | 20230726 | 143800 | 1334981350 | 7370 | 7370 | 7370 | 7370 | 1 |
| 242 | 20230726 | 143700 | 1334973980 | 7390 | 7390 | 7390 | 7390 | 0 |
| 243 | 20230726 | 143600 | 1334973980 | 7390 | 7360 | 7390 | 7360 | 1042 |
| 244 | 20230726 | 143500 | 1327304830 | 7360 | 7360 | 7360 | 7360 | 0 |
| 245 | 20230726 | 143400 | 1327304830 | 7360 | 7360 | 7360 | 7360 | 30 |
| 246 | 20230726 | 143300 | 1327084030 | 7360 | 7370 | 7370 | 7360 | 255 |
| 247 | 20230726 | 143200 | 1325205530 | 7390 | 7390 | 7390 | 7390 | 35 |
| 248 | 20230726 | 143100 | 1324946880 | 7400 | 7410 | 7410 | 7400 | 49 |
| 249 | 20230726 | 143000 | 1324583800 | 7420 | 7420 | 7420 | 7420 | 62 |
| 250 | 20230726 | 142900 | 1324123760 | 7430 | 7430 | 7430 | 7430 | 0 |
| 251 | 20230726 | 142800 | 1324123760 | 7430 | 7430 | 7430 | 7430 | 1 |
| 252 | 20230726 | 142700 | 1324116330 | 7350 | 7370 | 7370 | 7350 | 150 |
| 253 | 20230726 | 142600 | 1323013450 | 7350 | 7350 | 7350 | 7350 | 0 |
| 254 | 20230726 | 142500 | 1323013450 | 7350 | 7350 | 7350 | 7350 | 0 |
| 255 | 20230726 | 142400 | 1323013450 | 7350 | 7350 | 7350 | 7350 | 0 |
| 256 | 20230726 | 142300 | 1323013450 | 7350 | 7400 | 7400 | 7350 | 543 |
| 257 | 20230726 | 142200 | 1319020870 | 7400 | 7400 | 7400 | 7400 | 0 |
| 258 | 20230726 | 142100 | 1319020870 | 7400 | 7420 | 7420 | 7400 | 165 |
| 259 | 20230726 | 142000 | 1317798700 | 7430 | 7460 | 7460 | 7430 | 174 |
| 260 | 20230726 | 141900 | 1316503220 | 7460 | 7430 | 7460 | 7430 | 1198 |
| 261 | 20230726 | 141800 | 1307580250 | 7430 | 7420 | 7430 | 7420 | 740 |
| 262 | 20230726 | 141700 | 1302082940 | 7350 | 7430 | 7430 | 7330 | 16405 |
| 263 | 20230726 | 141600 | 1181339490 | 7420 | 7420 | 7420 | 7420 | 107 |
| 264 | 20230726 | 141500 | 1180545550 | 7410 | 7400 | 7410 | 7400 | 44 |
| 265 | 20230726 | 141400 | 1180219520 | 7380 | 7380 | 7380 | 7380 | 0 |
| 266 | 20230726 | 141300 | 1180219520 | 7380 | 7380 | 7380 | 7380 | 0 |
| 267 | 20230726 | 141200 | 1180219520 | 7380 | 7380 | 7380 | 7380 | 0 |
| 268 | 20230726 | 141100 | 1180219520 | 7380 | 7380 | 7380 | 7380 | 1000 |
| 269 | 20230726 | 141000 | 1172839520 | 7420 | 7420 | 7420 | 7420 | 3 |
| 270 | 20230726 | 140900 | 1172817260 | 7420 | 7380 | 7420 | 7380 | 101 |
| 271 | 20230726 | 140800 | 1172071240 | 7420 | 7420 | 7420 | 7420 | 0 |
| 272 | 20230726 | 140700 | 1172071240 | 7420 | 7380 | 7420 | 7380 | 43 |
| 273 | 20230726 | 140600 | 1171753860 | 7390 | 7390 | 7390 | 7390 | 0 |
| 274 | 20230726 | 140500 | 1171753860 | 7390 | 7380 | 7390 | 7380 | 246 |
| 275 | 20230726 | 140400 | 1169938180 | 7380 | 7380 | 7380 | 7380 | 76 |
| 276 | 20230726 | 140300 | 1169377300 | 7380 | 7400 | 7400 | 7380 | 1034 |
| 277 | 20230726 | 140200 | 1161738940 | 7380 | 7440 | 7440 | 7380 | 654 |
| 278 | 20230726 | 140100 | 1156901110 | 7440 | 7440 | 7440 | 7440 | 1 |
| 279 | 20230726 | 140000 | 1156893670 | 7410 | 7410 | 7410 | 7410 | 540 |
| 280 | 20230726 | 135900 | 1152892270 | 7410 | 7410 | 7410 | 7410 | 0 |
| 281 | 20230726 | 135800 | 1152892270 | 7410 | 7410 | 7410 | 7410 | 251 |
| 282 | 20230726 | 135700 | 1151032360 | 7410 | 7410 | 7410 | 7410 | 2194 |
| 283 | 20230726 | 135600 | 1134774820 | 7400 | 7410 | 7410 | 7400 | 4 |
| 284 | 20230726 | 135500 | 1134745210 | 7360 | 7360 | 7360 | 7360 | 6 |
| 285 | 20230726 | 135400 | 1134701050 | 7410 | 7410 | 7410 | 7350 | 1216 |
| 286 | 20230726 | 135300 | 1125700090 | 7380 | 7400 | 7400 | 7380 | 449 |
| 287 | 20230726 | 135200 | 1122385960 | 7450 | 7440 | 7450 | 7440 | 250 |
| 288 | 20230726 | 135100 | 1120524960 | 7440 | 7440 | 7440 | 7440 | 0 |
| 289 | 20230726 | 135000 | 1120524960 | 7440 | 7440 | 7440 | 7440 | 0 |
| 290 | 20230726 | 134900 | 1120524960 | 7440 | 7440 | 7440 | 7440 | 40 |
| 291 | 20230726 | 134800 | 1120227360 | 7440 | 7440 | 7440 | 7440 | 0 |
| 292 | 20230726 | 134700 | 1120227360 | 7440 | 7440 | 7440 | 7440 | 0 |
| 293 | 20230726 | 134600 | 1120227360 | 7440 | 7420 | 7440 | 7380 | 1332 |
| 294 | 20230726 | 134500 | 1110352810 | 7420 | 7430 | 7430 | 7420 | 110 |
| 295 | 20230726 | 134400 | 1109535520 | 7430 | 7420 | 7430 | 7420 | 4 |
| 296 | 20230726 | 134300 | 1109505820 | 7430 | 7430 | 7430 | 7430 | 1 |
| 297 | 20230726 | 134200 | 1109498390 | 7430 | 7430 | 7430 | 7420 | 1025 |
| 298 | 20230726 | 134100 | 1101892830 | 7420 | 7420 | 7420 | 7420 | 56 |
| 299 | 20230726 | 134000 | 1101477310 | 7420 | 7420 | 7420 | 7420 | 13 |
| 300 | 20230726 | 133900 | 1101380850 | 7440 | 7440 | 7440 | 7440 | 168 |
| 301 | 20230726 | 133800 | 1100130930 | 7450 | 7450 | 7450 | 7450 | 0 |
| 302 | 20230726 | 133700 | 1100130930 | 7450 | 7450 | 7450 | 7450 | 209 |
| 303 | 20230726 | 133600 | 1098573880 | 7450 | 7460 | 7460 | 7450 | 116 |
| 304 | 20230726 | 133500 | 1097709510 | 7480 | 7510 | 7510 | 7480 | 2757 |
| 305 | 20230726 | 133400 | 1077078930 | 7490 | 7490 | 7490 | 7490 | 0 |
| 306 | 20230726 | 133300 | 1077078930 | 7490 | 7490 | 7490 | 7490 | 86 |
| 307 | 20230726 | 133200 | 1076434790 | 7490 | 7490 | 7490 | 7490 | 6 |
| 308 | 20230726 | 133100 | 1076389850 | 7490 | 7490 | 7490 | 7490 | 0 |
| 309 | 20230726 | 133000 | 1076389850 | 7490 | 7490 | 7490 | 7490 | 32 |
| 310 | 20230726 | 132900 | 1076150170 | 7520 | 7520 | 7520 | 7520 | 0 |
| 311 | 20230726 | 132800 | 1076150170 | 7520 | 7520 | 7520 | 7520 | 492 |
| 312 | 20230726 | 132700 | 1072450330 | 7520 | 7520 | 7520 | 7520 | 0 |
| 313 | 20230726 | 132600 | 1072450330 | 7520 | 7520 | 7520 | 7520 | 0 |
| 314 | 20230726 | 132500 | 1072450330 | 7520 | 7520 | 7520 | 7520 | 302 |
| 315 | 20230726 | 132400 | 1070179290 | 7510 | 7510 | 7510 | 7510 | 100 |
| 316 | 20230726 | 132300 | 1069428290 | 7530 | 7530 | 7530 | 7530 | 0 |
| 317 | 20230726 | 132200 | 1069428290 | 7530 | 7500 | 7530 | 7500 | 1298 |
| 318 | 20230726 | 132100 | 1059670560 | 7500 | 7500 | 7500 | 7500 | 5 |
| 319 | 20230726 | 132000 | 1059633060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 320 | 20230726 | 131900 | 1059633060 | 7500 | 7450 | 7500 | 7450 | 160 |
| 321 | 20230726 | 131800 | 1058433570 | 7460 | 7460 | 7460 | 7460 | 8 |
| 322 | 20230726 | 131700 | 1058373890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 323 | 20230726 | 131600 | 1058373890 | 7460 | 7460 | 7460 | 7460 | 151 |
| 324 | 20230726 | 131500 | 1057247430 | 7460 | 7460 | 7460 | 7460 | 797 |
| 325 | 20230726 | 131400 | 1051301810 | 7460 | 7450 | 7460 | 7450 | 72 |
| 326 | 20230726 | 131300 | 1050764880 | 7420 | 7420 | 7420 | 7420 | 0 |
| 327 | 20230726 | 131200 | 1050764880 | 7420 | 7420 | 7420 | 7420 | 0 |
| 328 | 20230726 | 131100 | 1050764880 | 7420 | 7440 | 7440 | 7420 | 199 |
| 329 | 20230726 | 131000 | 1049284820 | 7440 | 7440 | 7440 | 7440 | 15 |
| 330 | 20230726 | 130900 | 1049173220 | 7460 | 7460 | 7460 | 7460 | 10 |
| 331 | 20230726 | 130800 | 1049098620 | 7480 | 7460 | 7480 | 7460 | 686 |
| 332 | 20230726 | 130700 | 1043975070 | 7460 | 7460 | 7460 | 7460 | 0 |
| 333 | 20230726 | 130600 | 1043975070 | 7460 | 7460 | 7460 | 7460 | 2851 |
| 334 | 20230726 | 130500 | 1022706610 | 7460 | 7460 | 7460 | 7460 | 5 |
| 335 | 20230726 | 130400 | 1022669310 | 7460 | 7470 | 7470 | 7460 | 6 |
| 336 | 20230726 | 130300 | 1022624520 | 7460 | 7440 | 7460 | 7440 | 3455 |
| 337 | 20230726 | 130200 | 996850760 | 7400 | 7430 | 7430 | 7400 | 505 |
| 338 | 20230726 | 130100 | 993113630 | 7440 | 7440 | 7440 | 7440 | 0 |
| 339 | 20230726 | 130000 | 993113630 | 7440 | 7440 | 7440 | 7440 | 18 |
| 340 | 20230726 | 125900 | 992979710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 341 | 20230726 | 125800 | 992979710 | 7450 | 7450 | 7450 | 7450 | 0 |
| 342 | 20230726 | 125700 | 992979710 | 7450 | 7450 | 7450 | 7450 | 2 |
| 343 | 20230726 | 125600 | 992964810 | 7460 | 7460 | 7460 | 7460 | 0 |
| 344 | 20230726 | 125500 | 992964810 | 7460 | 7460 | 7460 | 7460 | 0 |
| 345 | 20230726 | 125400 | 992964810 | 7460 | 7450 | 7460 | 7450 | 287 |
| 346 | 20230726 | 125300 | 990824710 | 7450 | 7450 | 7450 | 7450 | 5 |
| 347 | 20230726 | 125200 | 990787460 | 7460 | 7460 | 7460 | 7460 | 14 |
| 348 | 20230726 | 125100 | 990683020 | 7460 | 7450 | 7460 | 7450 | 4 |
| 349 | 20230726 | 125000 | 990653200 | 7450 | 7450 | 7450 | 7450 | 1300 |
| 350 | 20230726 | 124900 | 980968200 | 7460 | 7450 | 7460 | 7450 | 561 |
| 351 | 20230726 | 124800 | 976788080 | 7460 | 7460 | 7460 | 7460 | 280 |
| 352 | 20230726 | 124700 | 974699280 | 7500 | 7500 | 7500 | 7500 | 20 |
| 353 | 20230726 | 124600 | 974549280 | 7520 | 7520 | 7520 | 7520 | 0 |
| 354 | 20230726 | 124500 | 974549280 | 7520 | 7520 | 7520 | 7520 | 0 |
| 355 | 20230726 | 124400 | 974549280 | 7520 | 7520 | 7520 | 7520 | 2 |
| 356 | 20230726 | 124300 | 974534240 | 7520 | 7520 | 7520 | 7520 | 0 |
| 357 | 20230726 | 124200 | 974534240 | 7520 | 7520 | 7520 | 7520 | 300 |
| 358 | 20230726 | 124100 | 972278240 | 7520 | 7520 | 7520 | 7520 | 300 |
| 359 | 20230726 | 124000 | 970022240 | 7550 | 7550 | 7550 | 7550 | 0 |
| 360 | 20230726 | 123900 | 970022240 | 7550 | 7380 | 7550 | 7380 | 3000 |
| 361 | 20230726 | 123800 | 947453830 | 7350 | 7320 | 7350 | 7320 | 420 |
| 362 | 20230726 | 123700 | 944368870 | 7350 | 7320 | 7350 | 7310 | 1784 |
| 363 | 20230726 | 123600 | 931319130 | 7340 | 7340 | 7340 | 7340 | 500 |
| 364 | 20230726 | 123500 | 927649130 | 7350 | 7340 | 7350 | 7320 | 1393 |
| 365 | 20230726 | 123400 | 917434760 | 7350 | 7350 | 7380 | 7350 | 834 |
| 366 | 20230726 | 123300 | 911304110 | 7380 | 7380 | 7380 | 7380 | 9 |
| 367 | 20230726 | 123200 | 911237690 | 7350 | 7370 | 7370 | 7350 | 3505 |
| 368 | 20230726 | 123100 | 885458440 | 7380 | 7380 | 7380 | 7380 | 23 |
| 369 | 20230726 | 123000 | 885288700 | 7380 | 7380 | 7380 | 7380 | 1485 |
| 370 | 20230726 | 122900 | 874329400 | 7400 | 7400 | 7400 | 7390 | 1334 |
| 371 | 20230726 | 122800 | 864468080 | 7410 | 7410 | 7410 | 7410 | 0 |
| 372 | 20230726 | 122700 | 864468080 | 7410 | 7400 | 7410 | 7400 | 2 |
| 373 | 20230726 | 122600 | 864453270 | 7400 | 7420 | 7420 | 7400 | 3861 |
| 374 | 20230726 | 122500 | 835874430 | 7420 | 7420 | 7420 | 7420 | 22 |
| 375 | 20230726 | 122400 | 835711190 | 7430 | 7430 | 7430 | 7430 | 667 |
| 376 | 20230726 | 122300 | 830755380 | 7430 | 7460 | 7460 | 7430 | 1125 |
| 377 | 20230726 | 122200 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 378 | 20230726 | 122100 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 379 | 20230726 | 122000 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 380 | 20230726 | 121900 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 381 | 20230726 | 121800 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 382 | 20230726 | 121700 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 383 | 20230726 | 121600 | 822387750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 384 | 20230726 | 121500 | 822387750 | 7480 | 7480 | 7480 | 7480 | 30 |
| 385 | 20230726 | 121400 | 822163350 | 7490 | 7490 | 7490 | 7490 | 0 |
| 386 | 20230726 | 121300 | 822163350 | 7490 | 7490 | 7490 | 7490 | 1 |
| 387 | 20230726 | 121200 | 822155860 | 7490 | 7490 | 7490 | 7490 | 250 |
| 388 | 20230726 | 121100 | 820283360 | 7490 | 7490 | 7490 | 7490 | 23 |
| 389 | 20230726 | 121000 | 820111090 | 7510 | 7510 | 7510 | 7510 | 17 |
| 390 | 20230726 | 120900 | 819983420 | 7530 | 7530 | 7530 | 7530 | 0 |
| 391 | 20230726 | 120800 | 819983420 | 7530 | 7530 | 7530 | 7530 | 0 |
| 392 | 20230726 | 120700 | 819983420 | 7530 | 7530 | 7530 | 7530 | 0 |
| 393 | 20230726 | 120600 | 819983420 | 7530 | 7530 | 7530 | 7530 | 0 |
| 394 | 20230726 | 120500 | 819983420 | 7530 | 7530 | 7530 | 7530 | 0 |
| 395 | 20230726 | 120400 | 819983420 | 7530 | 7530 | 7530 | 7530 | 175 |
| 396 | 20230726 | 120300 | 818665670 | 7480 | 7480 | 7480 | 7480 | 3 |
| 397 | 20230726 | 120200 | 818643230 | 7500 | 7500 | 7500 | 7500 | 249 |
| 398 | 20230726 | 120100 | 816775730 | 7540 | 7540 | 7540 | 7540 | 0 |
| 399 | 20230726 | 120000 | 816775730 | 7540 | 7540 | 7540 | 7540 | 2 |
| 400 | 20230726 | 115900 | 816760650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 401 | 20230726 | 115800 | 816760650 | 7500 | 7500 | 7500 | 7500 | 384 |
| 402 | 20230726 | 115700 | 813880650 | 7500 | 7500 | 7500 | 7500 | 62 |
| 403 | 20230726 | 115600 | 813415650 | 7500 | 7500 | 7500 | 7500 | 0 |
| 404 | 20230726 | 115500 | 813415650 | 7500 | 7500 | 7500 | 7500 | 350 |
| 405 | 20230726 | 115400 | 810790650 | 7500 | 7500 | 7500 | 7500 | 2 |
| 406 | 20230726 | 115300 | 810775650 | 7450 | 7450 | 7450 | 7450 | 0 |
| 407 | 20230726 | 115200 | 810775650 | 7450 | 7500 | 7500 | 7450 | 205 |
| 408 | 20230726 | 115100 | 809248150 | 7500 | 7500 | 7500 | 7500 | 110 |
| 409 | 20230726 | 115000 | 808423150 | 7500 | 7490 | 7500 | 7490 | 95 |
| 410 | 20230726 | 114900 | 807711310 | 7490 | 7450 | 7490 | 7450 | 2 |
| 411 | 20230726 | 114800 | 807696370 | 7430 | 7430 | 7430 | 7430 | 0 |
| 412 | 20230726 | 114700 | 807696370 | 7430 | 7430 | 7430 | 7430 | 0 |
| 413 | 20230726 | 114600 | 807696370 | 7430 | 7430 | 7430 | 7430 | 0 |
| 414 | 20230726 | 114500 | 807696370 | 7430 | 7490 | 7500 | 7430 | 3932 |
| 415 | 20230726 | 114400 | 778300860 | 7490 | 7490 | 7490 | 7490 | 7 |
| 416 | 20230726 | 114300 | 778248430 | 7490 | 7490 | 7490 | 7490 | 35 |
| 417 | 20230726 | 114200 | 777986280 | 7480 | 7480 | 7480 | 7480 | 417 |
| 418 | 20230726 | 114100 | 774867120 | 7480 | 7480 | 7480 | 7480 | 109 |
| 419 | 20230726 | 114000 | 774051800 | 7480 | 7480 | 7480 | 7480 | 3 |
| 420 | 20230726 | 113900 | 774029360 | 7480 | 7470 | 7480 | 7470 | 219 |
| 421 | 20230726 | 113800 | 772391290 | 7460 | 7460 | 7460 | 7460 | 0 |
| 422 | 20230726 | 113700 | 772391290 | 7460 | 7460 | 7460 | 7460 | 3 |
| 423 | 20230726 | 113600 | 772368910 | 7450 | 7450 | 7450 | 7450 | 40 |
| 424 | 20230726 | 113500 | 772070910 | 7470 | 7470 | 7470 | 7470 | 0 |
| 425 | 20230726 | 113400 | 772070910 | 7470 | 7450 | 7470 | 7450 | 120 |
| 426 | 20230726 | 113300 | 771175910 | 7470 | 7470 | 7470 | 7470 | 7 |
| 427 | 20230726 | 113200 | 771123620 | 7480 | 7480 | 7480 | 7480 | 0 |
| 428 | 20230726 | 113100 | 771123620 | 7480 | 7460 | 7480 | 7460 | 67 |
| 429 | 20230726 | 113000 | 770623780 | 7460 | 7460 | 7460 | 7460 | 144 |
| 430 | 20230726 | 112900 | 769549540 | 7430 | 7490 | 7490 | 7420 | 4040 |
| 431 | 20230726 | 112800 | 739570630 | 7430 | 7430 | 7430 | 7430 | 0 |
| 432 | 20230726 | 112700 | 739570630 | 7430 | 7440 | 7440 | 7430 | 50 |
| 433 | 20230726 | 112600 | 739199010 | 7430 | 7430 | 7430 | 7430 | 0 |
| 434 | 20230726 | 112500 | 739199010 | 7430 | 7430 | 7430 | 7430 | 0 |
| 435 | 20230726 | 112400 | 739199010 | 7430 | 7490 | 7490 | 7430 | 3 |
| 436 | 20230726 | 112300 | 739176660 | 7490 | 7490 | 7490 | 7490 | 1 |
| 437 | 20230726 | 112200 | 739169170 | 7490 | 7430 | 7490 | 7430 | 2000 |
| 438 | 20230726 | 112100 | 724220610 | 7410 | 7410 | 7410 | 7410 | 10 |
| 439 | 20230726 | 112000 | 724146510 | 7410 | 7410 | 7410 | 7410 | 6 |
| 440 | 20230726 | 111900 | 724102050 | 7410 | 7430 | 7430 | 7410 | 66 |
| 441 | 20230726 | 111800 | 723611750 | 7430 | 7410 | 7430 | 7410 | 2 |
| 442 | 20230726 | 111700 | 723596910 | 7410 | 7410 | 7410 | 7410 | 300 |
| 443 | 20230726 | 111600 | 721373910 | 7410 | 7440 | 7440 | 7410 | 411 |
| 444 | 20230726 | 111500 | 718323030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 445 | 20230726 | 111400 | 718323030 | 7440 | 7440 | 7440 | 7440 | 10 |
| 446 | 20230726 | 111300 | 718248630 | 7440 | 7440 | 7440 | 7440 | 1 |
| 447 | 20230726 | 111200 | 718241190 | 7440 | 7440 | 7440 | 7440 | 1 |
| 448 | 20230726 | 111100 | 718233750 | 7440 | 7440 | 7440 | 7440 | 1 |
| 449 | 20230726 | 111000 | 718226310 | 7430 | 7430 | 7430 | 7430 | 18 |
| 450 | 20230726 | 110900 | 718092570 | 7440 | 7440 | 7440 | 7440 | 10 |
| 451 | 20230726 | 110800 | 718018170 | 7450 | 7450 | 7450 | 7450 | 1 |
| 452 | 20230726 | 110700 | 718010720 | 7450 | 7450 | 7450 | 7450 | 114 |
| 453 | 20230726 | 110600 | 717161420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 454 | 20230726 | 110500 | 717161420 | 7460 | 7460 | 7460 | 7460 | 81 |
| 455 | 20230726 | 110400 | 716557160 | 7470 | 7470 | 7470 | 7470 | 12 |
| 456 | 20230726 | 110300 | 716467520 | 7480 | 7480 | 7480 | 7480 | 1 |
| 457 | 20230726 | 110200 | 716460040 | 7460 | 7480 | 7480 | 7460 | 11 |
| 458 | 20230726 | 110100 | 716377960 | 7480 | 7480 | 7480 | 7480 | 10 |
| 459 | 20230726 | 110000 | 716303160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 460 | 20230726 | 105900 | 716303160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 461 | 20230726 | 105800 | 716303160 | 7480 | 7480 | 7480 | 7480 | 1 |
| 462 | 20230726 | 105700 | 716295680 | 7480 | 7480 | 7480 | 7480 | 108 |
| 463 | 20230726 | 105600 | 715487840 | 7480 | 7460 | 7480 | 7460 | 11 |
| 464 | 20230726 | 105500 | 715405600 | 7460 | 7450 | 7460 | 7450 | 21 |
| 465 | 20230726 | 105400 | 715248980 | 7450 | 7460 | 7460 | 7450 | 4 |
| 466 | 20230726 | 105300 | 715219150 | 7470 | 7420 | 7480 | 7420 | 35 |
| 467 | 20230726 | 105200 | 714959230 | 7470 | 7470 | 7470 | 7470 | 0 |
| 468 | 20230726 | 105100 | 714959230 | 7470 | 7470 | 7470 | 7470 | 0 |
| 469 | 20230726 | 105000 | 714959230 | 7470 | 7410 | 7470 | 7410 | 283 |
| 470 | 20230726 | 104900 | 712852220 | 7380 | 7400 | 7400 | 7380 | 656 |
| 471 | 20230726 | 104800 | 708005280 | 7400 | 7390 | 7400 | 7390 | 114 |
| 472 | 20230726 | 104700 | 707162800 | 7390 | 7410 | 7410 | 7390 | 173 |
| 473 | 20230726 | 104600 | 705884290 | 7390 | 7390 | 7390 | 7390 | 0 |
| 474 | 20230726 | 104500 | 705884290 | 7390 | 7390 | 7390 | 7390 | 228 |
| 475 | 20230726 | 104400 | 704199370 | 7390 | 7390 | 7390 | 7390 | 11 |
| 476 | 20230726 | 104300 | 704118080 | 7380 | 7450 | 7450 | 7380 | 354 |
| 477 | 20230726 | 104200 | 701501990 | 7420 | 7430 | 7430 | 7420 | 854 |
| 478 | 20230726 | 104100 | 695160310 | 7420 | 7430 | 7430 | 7420 | 278 |
| 479 | 20230726 | 104000 | 693097540 | 7420 | 7370 | 7420 | 7360 | 2192 |
| 480 | 20230726 | 103900 | 676874180 | 7370 | 7390 | 7390 | 7370 | 151 |
| 481 | 20230726 | 103800 | 675761290 | 7390 | 7400 | 7400 | 7390 | 61 |
| 482 | 20230726 | 103700 | 675310300 | 7400 | 7400 | 7400 | 7400 | 42 |
| 483 | 20230726 | 103600 | 674999500 | 7360 | 7350 | 7360 | 7350 | 530 |
| 484 | 20230726 | 103500 | 671101110 | 7350 | 7400 | 7400 | 7350 | 1052 |
| 485 | 20230726 | 103400 | 663322280 | 7400 | 7450 | 7450 | 7400 | 12794 |
| 486 | 20230726 | 103300 | 568410910 | 7460 | 7460 | 7460 | 7460 | 0 |
| 487 | 20230726 | 103200 | 568410910 | 7460 | 7450 | 7460 | 7450 | 75 |
| 488 | 20230726 | 103100 | 567852150 | 7450 | 7450 | 7450 | 7450 | 1141 |
| 489 | 20230726 | 103000 | 559351700 | 7450 | 7460 | 7460 | 7450 | 71 |
| 490 | 20230726 | 102900 | 558822050 | 7460 | 7470 | 7470 | 7460 | 484 |
| 491 | 20230726 | 102800 | 555211210 | 7470 | 7470 | 7470 | 7470 | 50 |
| 492 | 20230726 | 102700 | 554837710 | 7470 | 7470 | 7470 | 7470 | 2 |
| 493 | 20230726 | 102600 | 554822770 | 7470 | 7470 | 7470 | 7470 | 7 |
| 494 | 20230726 | 102500 | 554770480 | 7460 | 7470 | 7470 | 7460 | 431 |
| 495 | 20230726 | 102400 | 551553770 | 7500 | 7480 | 7500 | 7480 | 112 |
| 496 | 20230726 | 102300 | 550715490 | 7480 | 7490 | 7490 | 7480 | 50 |
| 497 | 20230726 | 102200 | 550341480 | 7480 | 7490 | 7500 | 7480 | 1324 |
| 498 | 20230726 | 102100 | 540426430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 499 | 20230726 | 102000 | 540426430 | 7500 | 7500 | 7500 | 7500 | 6 |
| 500 | 20230726 | 101900 | 540381430 | 7500 | 7500 | 7500 | 7500 | 1366 |
| 501 | 20230726 | 101800 | 530136430 | 7550 | 7550 | 7550 | 7550 | 0 |
| 502 | 20230726 | 101700 | 530136430 | 7550 | 7550 | 7550 | 7550 | 1 |
| 503 | 20230726 | 101600 | 530128880 | 7490 | 7510 | 7510 | 7490 | 700 |
| 504 | 20230726 | 101500 | 524885630 | 7500 | 7500 | 7500 | 7500 | 2492 |
| 505 | 20230726 | 101400 | 506195630 | 7500 | 7540 | 7540 | 7500 | 700 |
| 506 | 20230726 | 101300 | 500945590 | 7550 | 7550 | 7550 | 7550 | 0 |
| 507 | 20230726 | 101200 | 500945590 | 7550 | 7500 | 7560 | 7500 | 93 |
| 508 | 20230726 | 101100 | 500247750 | 7500 | 7500 | 7500 | 7500 | 40 |
| 509 | 20230726 | 101000 | 499947750 | 7490 | 7490 | 7490 | 7490 | 3 |
| 510 | 20230726 | 100900 | 499925280 | 7500 | 7500 | 7500 | 7500 | 445 |
| 511 | 20230726 | 100800 | 496587780 | 7500 | 7500 | 7500 | 7500 | 623 |
| 512 | 20230726 | 100700 | 491915280 | 7500 | 7530 | 7530 | 7500 | 287 |
| 513 | 20230726 | 100600 | 489762750 | 7500 | 7500 | 7500 | 7500 | 0 |
| 514 | 20230726 | 100500 | 489762750 | 7500 | 7500 | 7500 | 7500 | 50 |
| 515 | 20230726 | 100400 | 489387750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 516 | 20230726 | 100300 | 489387750 | 7510 | 7510 | 7510 | 7510 | 342 |
| 517 | 20230726 | 100200 | 486819330 | 7530 | 7530 | 7530 | 7530 | 205 |
| 518 | 20230726 | 100100 | 485275680 | 7530 | 7540 | 7540 | 7530 | 339 |
| 519 | 20230726 | 100000 | 482721010 | 7530 | 7530 | 7530 | 7530 | 105 |
| 520 | 20230726 | 095900 | 481930360 | 7520 | 7520 | 7520 | 7520 | 753 |
| 521 | 20230726 | 095800 | 476267800 | 7530 | 7520 | 7530 | 7520 | 9 |
| 522 | 20230726 | 095700 | 476200110 | 7530 | 7520 | 7530 | 7520 | 41 |
| 523 | 20230726 | 095600 | 475891730 | 7530 | 7520 | 7530 | 7520 | 1275 |
| 524 | 20230726 | 095500 | 466303710 | 7520 | 7520 | 7520 | 7520 | 1 |
| 525 | 20230726 | 095400 | 466296190 | 7500 | 7500 | 7500 | 7500 | 1463 |
| 526 | 20230726 | 095300 | 455323690 | 7520 | 7510 | 7520 | 7500 | 5005 |
| 527 | 20230726 | 095200 | 417779660 | 7510 | 7520 | 7520 | 7510 | 1251 |
| 528 | 20230726 | 095100 | 408384140 | 7520 | 7530 | 7530 | 7520 | 22 |
| 529 | 20230726 | 095000 | 408218690 | 7530 | 7530 | 7530 | 7530 | 0 |
| 530 | 20230726 | 094900 | 408218690 | 7530 | 7530 | 7530 | 7530 | 188 |
| 531 | 20230726 | 094800 | 406803050 | 7510 | 7510 | 7510 | 7510 | 673 |
| 532 | 20230726 | 094700 | 401748820 | 7510 | 7530 | 7530 | 7510 | 125 |
| 533 | 20230726 | 094600 | 400808590 | 7530 | 7530 | 7530 | 7530 | 846 |
| 534 | 20230726 | 094500 | 394438210 | 7530 | 7530 | 7530 | 7530 | 22 |
| 535 | 20230726 | 094400 | 394272550 | 7530 | 7530 | 7530 | 7530 | 1 |
| 536 | 20230726 | 094300 | 394265020 | 7530 | 7530 | 7530 | 7530 | 1 |
| 537 | 20230726 | 094200 | 394257490 | 7510 | 7510 | 7510 | 7510 | 280 |
| 538 | 20230726 | 094100 | 392154690 | 7520 | 7550 | 7560 | 7520 | 124 |
| 539 | 20230726 | 094000 | 391222140 | 7550 | 7590 | 7590 | 7550 | 14 |
| 540 | 20230726 | 093900 | 391116360 | 7550 | 7550 | 7550 | 7550 | 0 |
| 541 | 20230726 | 093800 | 391116360 | 7550 | 7580 | 7580 | 7550 | 170 |
| 542 | 20230726 | 093700 | 389827990 | 7580 | 7570 | 7580 | 7570 | 16 |
| 543 | 20230726 | 093600 | 389706740 | 7550 | 7570 | 7570 | 7550 | 88 |
| 544 | 20230726 | 093500 | 389042300 | 7590 | 7590 | 7590 | 7590 | 10 |
| 545 | 20230726 | 093400 | 388966400 | 7590 | 7590 | 7590 | 7590 | 2 |
| 546 | 20230726 | 093300 | 388951220 | 7590 | 7590 | 7590 | 7590 | 8 |
| 547 | 20230726 | 093200 | 388890500 | 7600 | 7550 | 7600 | 7550 | 736 |
| 548 | 20230726 | 093100 | 383333600 | 7500 | 7520 | 7540 | 7500 | 702 |
| 549 | 20230726 | 093000 | 378056560 | 7550 | 7590 | 7590 | 7550 | 2296 |
| 550 | 20230726 | 092900 | 360716940 | 7570 | 7560 | 7570 | 7550 | 383 |
| 551 | 20230726 | 092800 | 357819650 | 7550 | 7520 | 7550 | 7520 | 1795 |
| 552 | 20230726 | 092700 | 344270540 | 7520 | 7490 | 7520 | 7490 | 190 |
| 553 | 20230726 | 092600 | 342846140 | 7490 | 7500 | 7520 | 7490 | 3109 |
| 554 | 20230726 | 092500 | 319520960 | 7500 | 7500 | 7510 | 7500 | 824 |
| 555 | 20230726 | 092400 | 313340930 | 7500 | 7520 | 7520 | 7500 | 566 |
| 556 | 20230726 | 092300 | 309088640 | 7530 | 7550 | 7550 | 7520 | 1354 |
| 557 | 20230726 | 092200 | 298900390 | 7550 | 7540 | 7550 | 7510 | 4365 |
| 558 | 20230726 | 092100 | 266115540 | 7540 | 7560 | 7560 | 7540 | 58 |
| 559 | 20230726 | 092000 | 265677620 | 7570 | 7570 | 7570 | 7570 | 1 |
| 560 | 20230726 | 091900 | 265670050 | 7570 | 7570 | 7570 | 7570 | 82 |
| 561 | 20230726 | 091800 | 265049310 | 7570 | 7640 | 7640 | 7570 | 1574 |
| 562 | 20230726 | 091700 | 253117950 | 7650 | 7650 | 7650 | 7650 | 3 |
| 563 | 20230726 | 091600 | 253095000 | 7650 | 7650 | 7650 | 7650 | 30 |
| 564 | 20230726 | 091500 | 252865500 | 7680 | 7690 | 7690 | 7680 | 638 |
| 565 | 20230726 | 091400 | 247959300 | 7650 | 7650 | 7650 | 7650 | 141 |
| 566 | 20230726 | 091300 | 246880650 | 7700 | 7700 | 7700 | 7700 | 2 |
| 567 | 20230726 | 091200 | 246865250 | 7700 | 7660 | 7700 | 7650 | 1251 |
| 568 | 20230726 | 091100 | 237286340 | 7620 | 7610 | 7660 | 7610 | 2605 |
| 569 | 20230726 | 091000 | 217387780 | 7600 | 7590 | 7600 | 7550 | 775 |
| 570 | 20230726 | 090900 | 211509310 | 7590 | 7580 | 7590 | 7300 | 4099 |
| 571 | 20230726 | 090800 | 181080980 | 7560 | 7560 | 7560 | 7560 | 401 |
| 572 | 20230726 | 090700 | 178049420 | 7560 | 7600 | 7600 | 7560 | 6269 |
| 573 | 20230726 | 090600 | 130410690 | 7600 | 7600 | 7600 | 7600 | 5634 |
| 574 | 20230726 | 090500 | 87592290 | 7600 | 7620 | 7620 | 7600 | 966 |
| 575 | 20230726 | 090400 | 80239910 | 7620 | 7620 | 7620 | 7620 | 160 |
| 576 | 20230726 | 090300 | 79020710 | 7610 | 7640 | 7640 | 7600 | 7109 |
| 577 | 20230726 | 090200 | 24970100 | 7650 | 7650 | 7650 | 7650 | 0 |
| 578 | 20230726 | 090100 | 24970100 | 7650 | 7650 | 7650 | 7650 | 1 |
| 579 | 20230726 | 090000 | 24962450 | 7650 | 7650 | 7670 | 7650 | 3255 |