29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 3 | 20230726 | 185800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20230726 | 185700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20230726 | 185600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20230726 | 185500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20230726 | 185400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20230726 | 185300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20230726 | 185200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20230726 | 185100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20230726 | 185000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20230726 | 184900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20230726 | 184800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20230726 | 184700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20230726 | 184600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20230726 | 184500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20230726 | 184400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20230726 | 184300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20230726 | 184200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20230726 | 184100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20230726 | 184000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20230726 | 183900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20230726 | 183800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20230726 | 183700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20230726 | 183600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20230726 | 183500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20230726 | 183400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20230726 | 183300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20230726 | 183200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20230726 | 183100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20230726 | 183000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20230726 | 182900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 33 | 20230726 | 182800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20230726 | 182700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20230726 | 182600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20230726 | 182500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20230726 | 182400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20230726 | 182300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20230726 | 182200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20230726 | 182100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20230726 | 182000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20230726 | 181900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20230726 | 181800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20230726 | 181700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20230726 | 181600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20230726 | 181500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20230726 | 181400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20230726 | 181300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20230726 | 181200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20230726 | 181100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20230726 | 181000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20230726 | 180900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20230726 | 180800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20230726 | 180700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20230726 | 180600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20230726 | 180500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20230726 | 180400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20230726 | 180300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20230726 | 180200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20230726 | 180100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20230726 | 180000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20230726 | 175900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 63 | 20230726 | 175800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20230726 | 175700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20230726 | 175600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20230726 | 175500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20230726 | 175400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20230726 | 175300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20230726 | 175200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20230726 | 175100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20230726 | 175000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20230726 | 174900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20230726 | 174800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20230726 | 174700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20230726 | 174600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20230726 | 174500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20230726 | 174400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20230726 | 174300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20230726 | 174200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20230726 | 174100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20230726 | 174000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20230726 | 173900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20230726 | 173800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20230726 | 173700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20230726 | 173600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20230726 | 173500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20230726 | 173400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20230726 | 173300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20230726 | 173200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20230726 | 173100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20230726 | 173000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20230726 | 172900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 93 | 20230726 | 172800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20230726 | 172700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20230726 | 172600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20230726 | 172500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20230726 | 172400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20230726 | 172300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20230726 | 172200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20230726 | 172100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20230726 | 172000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20230726 | 171900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20230726 | 171800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20230726 | 171700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20230726 | 171600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20230726 | 171500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20230726 | 171400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20230726 | 171300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20230726 | 171200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20230726 | 171100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20230726 | 171000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20230726 | 170900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20230726 | 170800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20230726 | 170700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20230726 | 170600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20230726 | 170500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20230726 | 170400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20230726 | 170300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20230726 | 170200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20230726 | 170100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20230726 | 170000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20230726 | 165900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 123 | 20230726 | 165800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20230726 | 165700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20230726 | 165600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20230726 | 165500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20230726 | 165400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20230726 | 165300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20230726 | 165200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20230726 | 165100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20230726 | 165000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20230726 | 164900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20230726 | 164800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20230726 | 164700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20230726 | 164600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20230726 | 164500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20230726 | 164400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20230726 | 164300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20230726 | 164200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20230726 | 164100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20230726 | 164000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20230726 | 163900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20230726 | 163800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20230726 | 163700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20230726 | 163600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20230726 | 163500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20230726 | 163400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20230726 | 163300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20230726 | 163200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20230726 | 163100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20230726 | 163000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20230726 | 162900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 153 | 20230726 | 162800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20230726 | 162700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20230726 | 162600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20230726 | 162500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20230726 | 162400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20230726 | 162300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20230726 | 162200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20230726 | 162100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20230726 | 162000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20230726 | 161900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20230726 | 161800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20230726 | 161700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20230726 | 161600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20230726 | 161500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20230726 | 161400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20230726 | 161300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20230726 | 161200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20230726 | 161100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20230726 | 161000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20230726 | 160900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20230726 | 160800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20230726 | 160700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20230726 | 160600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20230726 | 160500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20230726 | 160400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20230726 | 160300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20230726 | 160200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20230726 | 160100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20230726 | 160000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20230726 | 155900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 183 | 20230726 | 155800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20230726 | 155700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20230726 | 155600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20230726 | 155500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20230726 | 155400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20230726 | 155300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20230726 | 155200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20230726 | 155100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20230726 | 155000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20230726 | 154900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20230726 | 154800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20230726 | 154700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20230726 | 154600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230726 | 154500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230726 | 154400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230726 | 154300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230726 | 154200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230726 | 154100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230726 | 154000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230726 | 153900 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230726 | 153800 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230726 | 153700 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230726 | 153600 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 206 | 20230726 | 153500 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 207 | 20230726 | 153400 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 208 | 20230726 | 153300 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 209 | 20230726 | 153200 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 210 | 20230726 | 153100 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 211 | 20230726 | 153000 | 1768799000 | 7600 | 7600 | 7600 | 7600 | 2151 |
| 212 | 20230726 | 152900 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 213 | 20230726 | 152800 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20230726 | 152700 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20230726 | 152600 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20230726 | 152500 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20230726 | 152400 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20230726 | 152300 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20230726 | 152200 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20230726 | 152100 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20230726 | 152000 | 1752451400 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20230726 | 151900 | 1752451400 | 7580 | 7640 | 7640 | 7580 | 842 |
| 223 | 20230726 | 151800 | 1746024640 | 7640 | 7650 | 7650 | 7630 | 269 |
| 224 | 20230726 | 151700 | 1743969350 | 7650 | 7640 | 7650 | 7630 | 84 |
| 225 | 20230726 | 151600 | 1743327680 | 7640 | 7630 | 7640 | 7630 | 19 |
| 226 | 20230726 | 151500 | 1743182700 | 7640 | 7590 | 7640 | 7590 | 3700 |
| 227 | 20230726 | 151400 | 1715095100 | 7590 | 7590 | 7590 | 7590 | 73 |
| 228 | 20230726 | 151300 | 1714541030 | 7590 | 7570 | 7590 | 7570 | 1689 |
| 229 | 20230726 | 151200 | 1701739120 | 7580 | 7590 | 7590 | 7580 | 224 |
| 230 | 20230726 | 151100 | 1700041160 | 7560 | 7600 | 7600 | 7560 | 88 |
| 231 | 20230726 | 151000 | 1699375440 | 7600 | 7600 | 7600 | 7600 | 1345 |
| 232 | 20230726 | 150900 | 1689153440 | 7600 | 7590 | 7600 | 7560 | 982 |
| 233 | 20230726 | 150800 | 1681722670 | 7590 | 7610 | 7610 | 7590 | 187 |
| 234 | 20230726 | 150700 | 1680303090 | 7620 | 7620 | 7620 | 7620 | 0 |
| 235 | 20230726 | 150600 | 1680303090 | 7620 | 7620 | 7620 | 7620 | 3 |
| 236 | 20230726 | 150500 | 1680280230 | 7620 | 7620 | 7640 | 7620 | 2038 |
| 237 | 20230726 | 150400 | 1664750640 | 7620 | 7620 | 7620 | 7620 | 63 |
| 238 | 20230726 | 150300 | 1664270580 | 7620 | 7620 | 7620 | 7620 | 73 |
| 239 | 20230726 | 150200 | 1663714320 | 7620 | 7630 | 7640 | 7620 | 1182 |
| 240 | 20230726 | 150100 | 1654697430 | 7630 | 7630 | 7630 | 7630 | 501 |
| 241 | 20230726 | 150000 | 1650874800 | 7660 | 7660 | 7660 | 7660 | 0 |
| 242 | 20230726 | 145900 | 1650874800 | 7660 | 7660 | 7660 | 7620 | 111 |
| 243 | 20230726 | 145800 | 1650028810 | 7660 | 7630 | 7660 | 7630 | 218 |
| 244 | 20230726 | 145700 | 1648361310 | 7630 | 7620 | 7630 | 7620 | 17 |
| 245 | 20230726 | 145600 | 1648231750 | 7620 | 7620 | 7620 | 7620 | 372 |
| 246 | 20230726 | 145500 | 1645397110 | 7620 | 7620 | 7620 | 7620 | 0 |
| 247 | 20230726 | 145400 | 1645397110 | 7620 | 7590 | 7620 | 7590 | 2 |
| 248 | 20230726 | 145300 | 1645381900 | 7610 | 7610 | 7610 | 7610 | 0 |
| 249 | 20230726 | 145200 | 1645381900 | 7610 | 7610 | 7610 | 7610 | 123 |
| 250 | 20230726 | 145100 | 1644445870 | 7610 | 7600 | 7610 | 7590 | 134 |
| 251 | 20230726 | 145000 | 1643427460 | 7610 | 7610 | 7610 | 7610 | 105 |
| 252 | 20230726 | 144900 | 1642628410 | 7610 | 7610 | 7610 | 7610 | 1637 |
| 253 | 20230726 | 144800 | 1630170840 | 7620 | 7620 | 7620 | 7620 | 2 |
| 254 | 20230726 | 144700 | 1630155600 | 7610 | 7620 | 7620 | 7610 | 74 |
| 255 | 20230726 | 144600 | 1629592020 | 7620 | 7620 | 7620 | 7620 | 1 |
| 256 | 20230726 | 144500 | 1629584400 | 7620 | 7620 | 7620 | 7620 | 10 |
| 257 | 20230726 | 144400 | 1629508200 | 7630 | 7630 | 7630 | 7630 | 4 |
| 258 | 20230726 | 144300 | 1629477680 | 7630 | 7630 | 7630 | 7630 | 254 |
| 259 | 20230726 | 144200 | 1627539660 | 7630 | 7630 | 7630 | 7630 | 468 |
| 260 | 20230726 | 144100 | 1623968820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 261 | 20230726 | 144000 | 1623968820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 262 | 20230726 | 143900 | 1623968820 | 7630 | 7630 | 7630 | 7630 | 418 |
| 263 | 20230726 | 143800 | 1620779480 | 7630 | 7630 | 7630 | 7630 | 0 |
| 264 | 20230726 | 143700 | 1620779480 | 7630 | 7630 | 7630 | 7630 | 1 |
| 265 | 20230726 | 143600 | 1620771850 | 7620 | 7620 | 7620 | 7620 | 222 |
| 266 | 20230726 | 143500 | 1619080210 | 7620 | 7620 | 7620 | 7620 | 110 |
| 267 | 20230726 | 143400 | 1618242010 | 7620 | 7620 | 7620 | 7620 | 23 |
| 268 | 20230726 | 143300 | 1618066750 | 7620 | 7620 | 7620 | 7620 | 0 |
| 269 | 20230726 | 143200 | 1618066750 | 7620 | 7620 | 7620 | 7620 | 420 |
| 270 | 20230726 | 143100 | 1614866350 | 7610 | 7610 | 7610 | 7610 | 1 |
| 271 | 20230726 | 143000 | 1614858740 | 7630 | 7630 | 7630 | 7630 | 101 |
| 272 | 20230726 | 142900 | 1614088110 | 7600 | 7610 | 7610 | 7600 | 120 |
| 273 | 20230726 | 142800 | 1613175840 | 7630 | 7630 | 7630 | 7630 | 51 |
| 274 | 20230726 | 142700 | 1612786710 | 7620 | 7620 | 7620 | 7620 | 371 |
| 275 | 20230726 | 142600 | 1609959690 | 7620 | 7630 | 7630 | 7620 | 2 |
| 276 | 20230726 | 142500 | 1609944440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 277 | 20230726 | 142400 | 1609944440 | 7570 | 7630 | 7630 | 7570 | 450 |
| 278 | 20230726 | 142300 | 1606533960 | 7630 | 7630 | 7630 | 7630 | 1 |
| 279 | 20230726 | 142200 | 1606526330 | 7610 | 7650 | 7650 | 7590 | 41 |
| 280 | 20230726 | 142100 | 1606214900 | 7620 | 7640 | 7640 | 7600 | 12 |
| 281 | 20230726 | 142000 | 1606123530 | 7650 | 7650 | 7650 | 7650 | 1 |
| 282 | 20230726 | 141900 | 1606115880 | 7690 | 7690 | 7690 | 7690 | 0 |
| 283 | 20230726 | 141800 | 1606115880 | 7690 | 7640 | 7690 | 7640 | 58 |
| 284 | 20230726 | 141700 | 1605672260 | 7630 | 7610 | 7630 | 7610 | 979 |
| 285 | 20230726 | 141600 | 1598207100 | 7600 | 7600 | 7600 | 7590 | 328 |
| 286 | 20230726 | 141500 | 1595716640 | 7580 | 7570 | 7580 | 7570 | 335 |
| 287 | 20230726 | 141400 | 1593178650 | 7570 | 7580 | 7580 | 7570 | 3 |
| 288 | 20230726 | 141300 | 1593155930 | 7580 | 7580 | 7580 | 7580 | 0 |
| 289 | 20230726 | 141200 | 1593155930 | 7580 | 7580 | 7580 | 7570 | 55 |
| 290 | 20230726 | 141100 | 1592739560 | 7570 | 7570 | 7570 | 7570 | 200 |
| 291 | 20230726 | 141000 | 1591225560 | 7580 | 7580 | 7580 | 7580 | 146 |
| 292 | 20230726 | 140900 | 1590118880 | 7580 | 7580 | 7580 | 7570 | 427 |
| 293 | 20230726 | 140800 | 1586885380 | 7610 | 7610 | 7610 | 7600 | 519 |
| 294 | 20230726 | 140700 | 1582935860 | 7610 | 7610 | 7610 | 7610 | 104 |
| 295 | 20230726 | 140600 | 1582144420 | 7600 | 7600 | 7600 | 7580 | 742 |
| 296 | 20230726 | 140500 | 1576513800 | 7600 | 7600 | 7600 | 7600 | 112 |
| 297 | 20230726 | 140400 | 1575662600 | 7600 | 7580 | 7600 | 7580 | 41 |
| 298 | 20230726 | 140300 | 1575351020 | 7630 | 7580 | 7630 | 7580 | 1000 |
| 299 | 20230726 | 140200 | 1567739440 | 7580 | 7560 | 7580 | 7560 | 344 |
| 300 | 20230726 | 140100 | 1565133780 | 7560 | 7580 | 7580 | 7560 | 923 |
| 301 | 20230726 | 140000 | 1558153900 | 7560 | 7560 | 7560 | 7560 | 839 |
| 302 | 20230726 | 135900 | 1551811060 | 7550 | 7550 | 7550 | 7550 | 58 |
| 303 | 20230726 | 135800 | 1551373160 | 7550 | 7550 | 7560 | 7550 | 862 |
| 304 | 20230726 | 135700 | 1544865050 | 7550 | 7560 | 7560 | 7550 | 252 |
| 305 | 20230726 | 135600 | 1542960460 | 7560 | 7550 | 7560 | 7550 | 81 |
| 306 | 20230726 | 135500 | 1542348650 | 7560 | 7560 | 7560 | 7560 | 370 |
| 307 | 20230726 | 135400 | 1539551450 | 7570 | 7580 | 7580 | 7570 | 222 |
| 308 | 20230726 | 135300 | 1537870800 | 7590 | 7590 | 7590 | 7590 | 926 |
| 309 | 20230726 | 135200 | 1530842460 | 7600 | 7590 | 7600 | 7590 | 358 |
| 310 | 20230726 | 135100 | 1528122920 | 7600 | 7600 | 7600 | 7600 | 0 |
| 311 | 20230726 | 135000 | 1528122920 | 7600 | 7590 | 7600 | 7590 | 562 |
| 312 | 20230726 | 134900 | 1523857240 | 7590 | 7590 | 7590 | 7590 | 22 |
| 313 | 20230726 | 134800 | 1523690260 | 7590 | 7560 | 7590 | 7560 | 421 |
| 314 | 20230726 | 134700 | 1520501300 | 7560 | 7570 | 7570 | 7560 | 229 |
| 315 | 20230726 | 134600 | 1518770050 | 7560 | 7560 | 7560 | 7560 | 36 |
| 316 | 20230726 | 134500 | 1518497890 | 7560 | 7560 | 7560 | 7560 | 222 |
| 317 | 20230726 | 134400 | 1516819570 | 7560 | 7560 | 7560 | 7560 | 1332 |
| 318 | 20230726 | 134300 | 1506749650 | 7560 | 7570 | 7570 | 7560 | 941 |
| 319 | 20230726 | 134200 | 1499626300 | 7570 | 7570 | 7570 | 7570 | 90 |
| 320 | 20230726 | 134100 | 1498945000 | 7570 | 7580 | 7580 | 7570 | 42 |
| 321 | 20230726 | 134000 | 1498626740 | 7580 | 7600 | 7620 | 7580 | 519 |
| 322 | 20230726 | 133900 | 1494691350 | 7610 | 7620 | 7630 | 7610 | 122 |
| 323 | 20230726 | 133800 | 1493761710 | 7620 | 7620 | 7620 | 7620 | 501 |
| 324 | 20230726 | 133700 | 1489944090 | 7580 | 7580 | 7580 | 7580 | 0 |
| 325 | 20230726 | 133600 | 1489944090 | 7580 | 7620 | 7620 | 7580 | 594 |
| 326 | 20230726 | 133500 | 1485423040 | 7600 | 7600 | 7600 | 7600 | 713 |
| 327 | 20230726 | 133400 | 1480004240 | 7600 | 7610 | 7610 | 7600 | 1000 |
| 328 | 20230726 | 133300 | 1472400900 | 7620 | 7620 | 7620 | 7620 | 0 |
| 329 | 20230726 | 133200 | 1472400900 | 7620 | 7620 | 7620 | 7620 | 561 |
| 330 | 20230726 | 133100 | 1468126080 | 7620 | 7630 | 7630 | 7620 | 21 |
| 331 | 20230726 | 133000 | 1467966050 | 7630 | 7630 | 7630 | 7630 | 1 |
| 332 | 20230726 | 132900 | 1467958420 | 7640 | 7620 | 7640 | 7620 | 3 |
| 333 | 20230726 | 132800 | 1467935540 | 7630 | 7630 | 7630 | 7630 | 0 |
| 334 | 20230726 | 132700 | 1467935540 | 7630 | 7640 | 7650 | 7630 | 110 |
| 335 | 20230726 | 132600 | 1467096080 | 7630 | 7640 | 7640 | 7630 | 209 |
| 336 | 20230726 | 132500 | 1465499360 | 7650 | 7660 | 7660 | 7650 | 47 |
| 337 | 20230726 | 132400 | 1465139360 | 7650 | 7650 | 7650 | 7650 | 564 |
| 338 | 20230726 | 132300 | 1460824760 | 7650 | 7650 | 7650 | 7650 | 12 |
| 339 | 20230726 | 132200 | 1460732960 | 7640 | 7650 | 7650 | 7640 | 110 |
| 340 | 20230726 | 132100 | 1459892460 | 7650 | 7650 | 7650 | 7650 | 24 |
| 341 | 20230726 | 132000 | 1459708860 | 7650 | 7650 | 7650 | 7650 | 64 |
| 342 | 20230726 | 131900 | 1459219260 | 7640 | 7630 | 7640 | 7620 | 4616 |
| 343 | 20230726 | 131800 | 1423997250 | 7620 | 7620 | 7620 | 7620 | 484 |
| 344 | 20230726 | 131700 | 1420309170 | 7610 | 7610 | 7610 | 7610 | 10 |
| 345 | 20230726 | 131600 | 1420233070 | 7620 | 7630 | 7630 | 7620 | 200 |
| 346 | 20230726 | 131500 | 1418708070 | 7610 | 7630 | 7630 | 7610 | 5 |
| 347 | 20230726 | 131400 | 1418669980 | 7600 | 7620 | 7630 | 7600 | 163 |
| 348 | 20230726 | 131300 | 1417428100 | 7610 | 7610 | 7610 | 7610 | 1 |
| 349 | 20230726 | 131200 | 1417420490 | 7620 | 7600 | 7620 | 7600 | 30 |
| 350 | 20230726 | 131100 | 1417192060 | 7610 | 7610 | 7610 | 7610 | 0 |
| 351 | 20230726 | 131000 | 1417192060 | 7610 | 7610 | 7610 | 7610 | 147 |
| 352 | 20230726 | 130900 | 1416073390 | 7610 | 7600 | 7610 | 7600 | 6 |
| 353 | 20230726 | 130800 | 1416027770 | 7580 | 7590 | 7600 | 7580 | 146 |
| 354 | 20230726 | 130700 | 1414919010 | 7590 | 7590 | 7590 | 7590 | 119 |
| 355 | 20230726 | 130600 | 1414015800 | 7590 | 7580 | 7590 | 7580 | 822 |
| 356 | 20230726 | 130500 | 1407777020 | 7580 | 7580 | 7580 | 7580 | 246 |
| 357 | 20230726 | 130400 | 1405912340 | 7590 | 7590 | 7590 | 7590 | 82 |
| 358 | 20230726 | 130300 | 1405289960 | 7590 | 7590 | 7590 | 7590 | 30 |
| 359 | 20230726 | 130200 | 1405062260 | 7590 | 7600 | 7600 | 7590 | 96 |
| 360 | 20230726 | 130100 | 1404332670 | 7590 | 7590 | 7590 | 7590 | 149 |
| 361 | 20230726 | 130000 | 1403201760 | 7590 | 7600 | 7600 | 7590 | 100 |
| 362 | 20230726 | 125900 | 1402442710 | 7590 | 7590 | 7590 | 7590 | 0 |
| 363 | 20230726 | 125800 | 1402442710 | 7590 | 7620 | 7620 | 7590 | 499 |
| 364 | 20230726 | 125700 | 1398653120 | 7640 | 7640 | 7640 | 7640 | 15 |
| 365 | 20230726 | 125600 | 1398538520 | 7640 | 7620 | 7640 | 7620 | 304 |
| 366 | 20230726 | 125500 | 1396222020 | 7620 | 7620 | 7620 | 7620 | 50 |
| 367 | 20230726 | 125400 | 1395841020 | 7620 | 7630 | 7630 | 7620 | 787 |
| 368 | 20230726 | 125300 | 1389836710 | 7650 | 7650 | 7650 | 7650 | 1 |
| 369 | 20230726 | 125200 | 1389829060 | 7630 | 7630 | 7630 | 7630 | 382 |
| 370 | 20230726 | 125100 | 1386914400 | 7630 | 7590 | 7630 | 7590 | 1366 |
| 371 | 20230726 | 125000 | 1376516480 | 7620 | 7620 | 7620 | 7620 | 2 |
| 372 | 20230726 | 124900 | 1376501240 | 7620 | 7620 | 7620 | 7620 | 9 |
| 373 | 20230726 | 124800 | 1376432660 | 7620 | 7600 | 7620 | 7600 | 648 |
| 374 | 20230726 | 124700 | 1371505200 | 7580 | 7580 | 7580 | 7580 | 18 |
| 375 | 20230726 | 124600 | 1371368760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 376 | 20230726 | 124500 | 1371368760 | 7560 | 7570 | 7570 | 7560 | 723 |
| 377 | 20230726 | 124400 | 1365896030 | 7600 | 7590 | 7600 | 7580 | 3808 |
| 378 | 20230726 | 124300 | 1337031140 | 7590 | 7590 | 7590 | 7570 | 287 |
| 379 | 20230726 | 124200 | 1334856540 | 7600 | 7600 | 7600 | 7600 | 1 |
| 380 | 20230726 | 124100 | 1334848940 | 7590 | 7600 | 7600 | 7590 | 21 |
| 381 | 20230726 | 124000 | 1334689450 | 7600 | 7600 | 7600 | 7590 | 446 |
| 382 | 20230726 | 123900 | 1331299950 | 7600 | 7570 | 7610 | 7570 | 498 |
| 383 | 20230726 | 123800 | 1327517230 | 7570 | 7570 | 7580 | 7570 | 357 |
| 384 | 20230726 | 123700 | 1324812930 | 7580 | 7580 | 7580 | 7580 | 795 |
| 385 | 20230726 | 123600 | 1318786830 | 7610 | 7590 | 7610 | 7580 | 1040 |
| 386 | 20230726 | 123500 | 1310896190 | 7590 | 7600 | 7610 | 7590 | 6505 |
| 387 | 20230726 | 123400 | 1261480710 | 7620 | 7610 | 7620 | 7610 | 31 |
| 388 | 20230726 | 123300 | 1261244790 | 7600 | 7620 | 7620 | 7600 | 2507 |
| 389 | 20230726 | 123200 | 1242191450 | 7610 | 7610 | 7630 | 7610 | 2984 |
| 390 | 20230726 | 123100 | 1219469760 | 7630 | 7620 | 7630 | 7610 | 4455 |
| 391 | 20230726 | 123000 | 1185541180 | 7630 | 7630 | 7630 | 7630 | 3 |
| 392 | 20230726 | 122900 | 1185518290 | 7630 | 7630 | 7630 | 7630 | 7 |
| 393 | 20230726 | 122800 | 1185464880 | 7620 | 7620 | 7620 | 7620 | 0 |
| 394 | 20230726 | 122700 | 1185464880 | 7620 | 7620 | 7620 | 7620 | 0 |
| 395 | 20230726 | 122600 | 1185464880 | 7620 | 7620 | 7620 | 7620 | 619 |
| 396 | 20230726 | 122500 | 1180748100 | 7630 | 7630 | 7630 | 7630 | 287 |
| 397 | 20230726 | 122400 | 1178558290 | 7630 | 7630 | 7630 | 7630 | 157 |
| 398 | 20230726 | 122300 | 1177360380 | 7630 | 7670 | 7670 | 7630 | 498 |
| 399 | 20230726 | 122200 | 1173560430 | 7630 | 7630 | 7630 | 7630 | 3167 |
| 400 | 20230726 | 122100 | 1149396220 | 7630 | 7640 | 7640 | 7620 | 777 |
| 401 | 20230726 | 122000 | 1143468330 | 7630 | 7630 | 7630 | 7630 | 21 |
| 402 | 20230726 | 121900 | 1143308100 | 7620 | 7620 | 7620 | 7620 | 1020 |
| 403 | 20230726 | 121800 | 1135535700 | 7620 | 7630 | 7630 | 7620 | 1455 |
| 404 | 20230726 | 121700 | 1124446560 | 7630 | 7630 | 7630 | 7630 | 629 |
| 405 | 20230726 | 121600 | 1119647290 | 7630 | 7640 | 7640 | 7630 | 1014 |
| 406 | 20230726 | 121500 | 1111908670 | 7640 | 7640 | 7640 | 7640 | 72 |
| 407 | 20230726 | 121400 | 1111358590 | 7640 | 7640 | 7640 | 7640 | 405 |
| 408 | 20230726 | 121300 | 1108264390 | 7650 | 7650 | 7650 | 7650 | 432 |
| 409 | 20230726 | 121200 | 1104959590 | 7680 | 7680 | 7680 | 7680 | 19 |
| 410 | 20230726 | 121100 | 1104813670 | 7640 | 7640 | 7640 | 7640 | 1734 |
| 411 | 20230726 | 121000 | 1091565910 | 7640 | 7660 | 7660 | 7630 | 1373 |
| 412 | 20230726 | 120900 | 1081076310 | 7660 | 7660 | 7660 | 7660 | 273 |
| 413 | 20230726 | 120800 | 1078985130 | 7640 | 7660 | 7660 | 7640 | 3000 |
| 414 | 20230726 | 120700 | 1056043360 | 7660 | 7670 | 7670 | 7660 | 100 |
| 415 | 20230726 | 120600 | 1055277310 | 7710 | 7710 | 7710 | 7710 | 0 |
| 416 | 20230726 | 120500 | 1055277310 | 7710 | 7710 | 7710 | 7710 | 0 |
| 417 | 20230726 | 120400 | 1055277310 | 7710 | 7710 | 7710 | 7710 | 0 |
| 418 | 20230726 | 120300 | 1055277310 | 7710 | 7710 | 7710 | 7710 | 1 |
| 419 | 20230726 | 120200 | 1055269600 | 7670 | 7670 | 7670 | 7670 | 0 |
| 420 | 20230726 | 120100 | 1055269600 | 7670 | 7680 | 7680 | 7670 | 261 |
| 421 | 20230726 | 120000 | 1053267670 | 7670 | 7700 | 7700 | 7670 | 179 |
| 422 | 20230726 | 115900 | 1051894050 | 7670 | 7670 | 7670 | 7670 | 0 |
| 423 | 20230726 | 115800 | 1051894050 | 7670 | 7700 | 7700 | 7670 | 1719 |
| 424 | 20230726 | 115700 | 1038685010 | 7700 | 7700 | 7700 | 7700 | 102 |
| 425 | 20230726 | 115600 | 1037899610 | 7690 | 7690 | 7690 | 7690 | 0 |
| 426 | 20230726 | 115500 | 1037899610 | 7690 | 7690 | 7690 | 7690 | 16 |
| 427 | 20230726 | 115400 | 1037776570 | 7700 | 7700 | 7700 | 7700 | 0 |
| 428 | 20230726 | 115300 | 1037776570 | 7700 | 7710 | 7710 | 7700 | 1460 |
| 429 | 20230726 | 115200 | 1026533620 | 7730 | 7730 | 7730 | 7730 | 129 |
| 430 | 20230726 | 115100 | 1025536450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 431 | 20230726 | 115000 | 1025536450 | 7730 | 7730 | 7730 | 7710 | 364 |
| 432 | 20230726 | 114900 | 1022725690 | 7720 | 7710 | 7720 | 7710 | 138 |
| 433 | 20230726 | 114800 | 1021660430 | 7730 | 7730 | 7730 | 7730 | 57 |
| 434 | 20230726 | 114700 | 1021219820 | 7730 | 7730 | 7730 | 7730 | 0 |
| 435 | 20230726 | 114600 | 1021219820 | 7730 | 7730 | 7730 | 7730 | 2 |
| 436 | 20230726 | 114500 | 1021204360 | 7730 | 7730 | 7730 | 7730 | 0 |
| 437 | 20230726 | 114400 | 1021204360 | 7730 | 7730 | 7730 | 7730 | 0 |
| 438 | 20230726 | 114300 | 1021204360 | 7730 | 7740 | 7740 | 7730 | 129 |
| 439 | 20230726 | 114200 | 1020206400 | 7730 | 7730 | 7730 | 7730 | 0 |
| 440 | 20230726 | 114100 | 1020206400 | 7730 | 7730 | 7730 | 7730 | 35 |
| 441 | 20230726 | 114000 | 1019935850 | 7750 | 7750 | 7750 | 7750 | 21 |
| 442 | 20230726 | 113900 | 1019773100 | 7750 | 7750 | 7750 | 7720 | 133 |
| 443 | 20230726 | 113800 | 1018745320 | 7740 | 7740 | 7740 | 7740 | 7 |
| 444 | 20230726 | 113700 | 1018691140 | 7740 | 7740 | 7740 | 7710 | 71 |
| 445 | 20230726 | 113600 | 1018142470 | 7750 | 7750 | 7750 | 7750 | 0 |
| 446 | 20230726 | 113500 | 1018142470 | 7750 | 7740 | 7750 | 7740 | 17 |
| 447 | 20230726 | 113400 | 1018010880 | 7740 | 7730 | 7740 | 7730 | 1737 |
| 448 | 20230726 | 113300 | 1004582830 | 7730 | 7730 | 7730 | 7730 | 4 |
| 449 | 20230726 | 113200 | 1004551910 | 7730 | 7730 | 7730 | 7730 | 2 |
| 450 | 20230726 | 113100 | 1004536450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 451 | 20230726 | 113000 | 1004536450 | 7730 | 7730 | 7730 | 7730 | 1 |
| 452 | 20230726 | 112900 | 1004528720 | 7720 | 7700 | 7720 | 7690 | 880 |
| 453 | 20230726 | 112800 | 997749800 | 7700 | 7710 | 7720 | 7700 | 1313 |
| 454 | 20230726 | 112700 | 987627110 | 7720 | 7710 | 7720 | 7710 | 26 |
| 455 | 20230726 | 112600 | 987426570 | 7730 | 7730 | 7730 | 7730 | 0 |
| 456 | 20230726 | 112500 | 987426570 | 7730 | 7730 | 7730 | 7730 | 0 |
| 457 | 20230726 | 112400 | 987426570 | 7730 | 7730 | 7730 | 7730 | 1 |
| 458 | 20230726 | 112300 | 987418840 | 7710 | 7720 | 7720 | 7710 | 68 |
| 459 | 20230726 | 112200 | 986894300 | 7720 | 7720 | 7720 | 7720 | 524 |
| 460 | 20230726 | 112100 | 982849020 | 7710 | 7700 | 7710 | 7700 | 263 |
| 461 | 20230726 | 112000 | 980822220 | 7690 | 7700 | 7700 | 7690 | 200 |
| 462 | 20230726 | 111900 | 979284190 | 7690 | 7680 | 7690 | 7680 | 263 |
| 463 | 20230726 | 111800 | 977263270 | 7660 | 7680 | 7680 | 7660 | 45 |
| 464 | 20230726 | 111700 | 976918540 | 7680 | 7680 | 7680 | 7680 | 1 |
| 465 | 20230726 | 111600 | 976910860 | 7650 | 7680 | 7680 | 7650 | 35 |
| 466 | 20230726 | 111500 | 976643080 | 7640 | 7660 | 7660 | 7640 | 1967 |
| 467 | 20230726 | 111400 | 961585770 | 7670 | 7690 | 7690 | 7670 | 1974 |
| 468 | 20230726 | 111300 | 946434500 | 7690 | 7690 | 7690 | 7690 | 20 |
| 469 | 20230726 | 111200 | 946280700 | 7680 | 7680 | 7680 | 7680 | 46 |
| 470 | 20230726 | 111100 | 945927420 | 7680 | 7670 | 7680 | 7670 | 63 |
| 471 | 20230726 | 111000 | 945444190 | 7670 | 7700 | 7700 | 7670 | 52 |
| 472 | 20230726 | 110900 | 945045320 | 7680 | 7680 | 7680 | 7680 | 120 |
| 473 | 20230726 | 110800 | 944123720 | 7670 | 7670 | 7670 | 7670 | 652 |
| 474 | 20230726 | 110700 | 939122880 | 7660 | 7700 | 7700 | 7660 | 191 |
| 475 | 20230726 | 110600 | 937659780 | 7660 | 7670 | 7710 | 7660 | 223 |
| 476 | 20230726 | 110500 | 935949530 | 7680 | 7710 | 7710 | 7680 | 170 |
| 477 | 20230726 | 110400 | 934643330 | 7720 | 7680 | 7720 | 7680 | 1725 |
| 478 | 20230726 | 110300 | 921367960 | 7670 | 7670 | 7670 | 7670 | 18 |
| 479 | 20230726 | 110200 | 921229900 | 7650 | 7670 | 7670 | 7650 | 249 |
| 480 | 20230726 | 110100 | 919324620 | 7700 | 7700 | 7700 | 7650 | 248 |
| 481 | 20230726 | 110000 | 917417540 | 7700 | 7690 | 7720 | 7690 | 514 |
| 482 | 20230726 | 105900 | 913456630 | 7690 | 7690 | 7690 | 7690 | 0 |
| 483 | 20230726 | 105800 | 913456630 | 7690 | 7690 | 7690 | 7690 | 106 |
| 484 | 20230726 | 105700 | 912641490 | 7690 | 7690 | 7690 | 7690 | 0 |
| 485 | 20230726 | 105600 | 912641490 | 7690 | 7710 | 7710 | 7690 | 2 |
| 486 | 20230726 | 105500 | 912626090 | 7720 | 7720 | 7720 | 7710 | 70 |
| 487 | 20230726 | 105400 | 912086170 | 7710 | 7710 | 7710 | 7710 | 1168 |
| 488 | 20230726 | 105300 | 903080890 | 7710 | 7710 | 7710 | 7710 | 164 |
| 489 | 20230726 | 105200 | 901816450 | 7710 | 7710 | 7710 | 7710 | 1 |
| 490 | 20230726 | 105100 | 901808740 | 7690 | 7710 | 7710 | 7660 | 1377 |
| 491 | 20230726 | 105000 | 891221230 | 7710 | 7650 | 7710 | 7650 | 2780 |
| 492 | 20230726 | 104900 | 869864090 | 7660 | 7630 | 7660 | 7610 | 1172 |
| 493 | 20230726 | 104800 | 860934060 | 7630 | 7630 | 7630 | 7630 | 0 |
| 494 | 20230726 | 104700 | 860934060 | 7630 | 7630 | 7670 | 7630 | 58 |
| 495 | 20230726 | 104600 | 860491480 | 7650 | 7650 | 7650 | 7650 | 69 |
| 496 | 20230726 | 104500 | 859963630 | 7650 | 7660 | 7660 | 7650 | 269 |
| 497 | 20230726 | 104400 | 857905510 | 7660 | 7650 | 7660 | 7650 | 142 |
| 498 | 20230726 | 104300 | 856818610 | 7650 | 7630 | 7650 | 7630 | 552 |
| 499 | 20230726 | 104200 | 852606180 | 7600 | 7680 | 7680 | 7600 | 521 |
| 500 | 20230726 | 104100 | 848619790 | 7680 | 7680 | 7680 | 7680 | 181 |
| 501 | 20230726 | 104000 | 847229710 | 7680 | 7650 | 7680 | 7650 | 235 |
| 502 | 20230726 | 103900 | 845428960 | 7650 | 7610 | 7650 | 7600 | 575 |
| 503 | 20230726 | 103800 | 841042510 | 7600 | 7620 | 7620 | 7600 | 395 |
| 504 | 20230726 | 103700 | 838039060 | 7650 | 7650 | 7650 | 7650 | 182 |
| 505 | 20230726 | 103600 | 836646760 | 7650 | 7650 | 7650 | 7650 | 234 |
| 506 | 20230726 | 103500 | 834856660 | 7650 | 7630 | 7650 | 7630 | 142 |
| 507 | 20230726 | 103400 | 833771220 | 7600 | 7620 | 7620 | 7600 | 1400 |
| 508 | 20230726 | 103300 | 823119670 | 7620 | 7640 | 7660 | 7600 | 2318 |
| 509 | 20230726 | 103200 | 805480120 | 7600 | 7630 | 7680 | 7600 | 6658 |
| 510 | 20230726 | 103100 | 754700990 | 7670 | 7620 | 7670 | 7580 | 4437 |
| 511 | 20230726 | 103000 | 720915420 | 7650 | 7680 | 7680 | 7650 | 237 |
| 512 | 20230726 | 102900 | 719097960 | 7670 | 7670 | 7670 | 7670 | 440 |
| 513 | 20230726 | 102800 | 715723160 | 7670 | 7670 | 7680 | 7670 | 61 |
| 514 | 20230726 | 102700 | 715255270 | 7700 | 7700 | 7700 | 7700 | 2 |
| 515 | 20230726 | 102600 | 715239870 | 7670 | 7680 | 7680 | 7670 | 200 |
| 516 | 20230726 | 102500 | 713704580 | 7700 | 7700 | 7700 | 7700 | 1 |
| 517 | 20230726 | 102400 | 713696880 | 7680 | 7620 | 7680 | 7610 | 406 |
| 518 | 20230726 | 102300 | 710590470 | 7610 | 7710 | 7710 | 7500 | 5180 |
| 519 | 20230726 | 102200 | 671050640 | 7710 | 7720 | 7720 | 7700 | 2231 |
| 520 | 20230726 | 102100 | 653852970 | 7720 | 7730 | 7730 | 7720 | 4765 |
| 521 | 20230726 | 102000 | 617032130 | 7730 | 7750 | 7750 | 7730 | 49 |
| 522 | 20230726 | 101900 | 616652660 | 7750 | 7740 | 7750 | 7740 | 465 |
| 523 | 20230726 | 101800 | 613051930 | 7750 | 7760 | 7760 | 7750 | 251 |
| 524 | 20230726 | 101700 | 611105820 | 7780 | 7780 | 7780 | 7780 | 15 |
| 525 | 20230726 | 101600 | 610989120 | 7780 | 7790 | 7790 | 7780 | 968 |
| 526 | 20230726 | 101500 | 603458030 | 7790 | 7800 | 7800 | 7790 | 199 |
| 527 | 20230726 | 101400 | 601907020 | 7800 | 7780 | 7800 | 7780 | 588 |
| 528 | 20230726 | 101300 | 597323140 | 7780 | 7780 | 7780 | 7780 | 1 |
| 529 | 20230726 | 101200 | 597315360 | 7760 | 7770 | 7770 | 7760 | 347 |
| 530 | 20230726 | 101100 | 594619370 | 7760 | 7730 | 7760 | 7730 | 622 |
| 531 | 20230726 | 101000 | 589796300 | 7730 | 7760 | 7760 | 7730 | 2468 |
| 532 | 20230726 | 100900 | 570710090 | 7760 | 7750 | 7760 | 7750 | 22 |
| 533 | 20230726 | 100800 | 570539570 | 7750 | 7740 | 7760 | 7730 | 496 |
| 534 | 20230726 | 100700 | 566705160 | 7730 | 7760 | 7760 | 7730 | 25 |
| 535 | 20230726 | 100600 | 566511850 | 7730 | 7750 | 7750 | 7730 | 2952 |
| 536 | 20230726 | 100500 | 543673150 | 7750 | 7770 | 7770 | 7750 | 2581 |
| 537 | 20230726 | 100400 | 523670380 | 7770 | 7770 | 7770 | 7750 | 361 |
| 538 | 20230726 | 100300 | 520868620 | 7760 | 7760 | 7760 | 7750 | 176 |
| 539 | 20230726 | 100200 | 519504200 | 7750 | 7770 | 7770 | 7750 | 701 |
| 540 | 20230726 | 100100 | 514066890 | 7760 | 7760 | 7760 | 7760 | 1330 |
| 541 | 20230726 | 100000 | 503746090 | 7760 | 7770 | 7790 | 7760 | 2071 |
| 542 | 20230726 | 095900 | 487641470 | 7770 | 7780 | 7780 | 7770 | 507 |
| 543 | 20230726 | 095800 | 483701220 | 7770 | 7780 | 7780 | 7770 | 1500 |
| 544 | 20230726 | 095700 | 472045900 | 7770 | 7820 | 7820 | 7770 | 4809 |
| 545 | 20230726 | 095600 | 434506520 | 7830 | 7830 | 7830 | 7820 | 895 |
| 546 | 20230726 | 095500 | 427504890 | 7830 | 7830 | 7830 | 7830 | 806 |
| 547 | 20230726 | 095400 | 421193910 | 7830 | 7840 | 7840 | 7830 | 252 |
| 548 | 20230726 | 095300 | 419220740 | 7830 | 7830 | 7840 | 7830 | 326 |
| 549 | 20230726 | 095200 | 416667910 | 7830 | 7830 | 7830 | 7830 | 534 |
| 550 | 20230726 | 095100 | 412486690 | 7830 | 7830 | 7830 | 7830 | 151 |
| 551 | 20230726 | 095000 | 411304360 | 7840 | 7830 | 7850 | 7830 | 300 |
| 552 | 20230726 | 094900 | 408953060 | 7830 | 7830 | 7830 | 7830 | 54 |
| 553 | 20230726 | 094800 | 408530240 | 7830 | 7830 | 7830 | 7830 | 113 |
| 554 | 20230726 | 094700 | 407645450 | 7830 | 7830 | 7830 | 7830 | 1099 |
| 555 | 20230726 | 094600 | 399040280 | 7830 | 7860 | 7860 | 7830 | 1472 |
| 556 | 20230726 | 094500 | 387503210 | 7860 | 7860 | 7860 | 7860 | 21 |
| 557 | 20230726 | 094400 | 387338150 | 7840 | 7880 | 7880 | 7840 | 2 |
| 558 | 20230726 | 094300 | 387322430 | 7840 | 7840 | 7840 | 7840 | 10 |
| 559 | 20230726 | 094200 | 387244030 | 7840 | 7890 | 7890 | 7840 | 321 |
| 560 | 20230726 | 094100 | 384727340 | 7830 | 7840 | 7870 | 7830 | 1779 |
| 561 | 20230726 | 094000 | 370743560 | 7840 | 7840 | 7840 | 7840 | 223 |
| 562 | 20230726 | 093900 | 368995240 | 7860 | 7870 | 7870 | 7860 | 247 |
| 563 | 20230726 | 093800 | 367051850 | 7900 | 7880 | 7900 | 7860 | 328 |
| 564 | 20230726 | 093700 | 364473650 | 7860 | 7860 | 7870 | 7860 | 365 |
| 565 | 20230726 | 093600 | 361602890 | 7920 | 7860 | 7920 | 7860 | 3342 |
| 566 | 20230726 | 093500 | 335261760 | 7840 | 7830 | 7840 | 7830 | 501 |
| 567 | 20230726 | 093400 | 331333930 | 7830 | 7840 | 7880 | 7830 | 1325 |
| 568 | 20230726 | 093300 | 320949130 | 7840 | 7840 | 7880 | 7840 | 292 |
| 569 | 20230726 | 093200 | 318659770 | 7840 | 7840 | 7840 | 7840 | 541 |
| 570 | 20230726 | 093100 | 314418330 | 7840 | 7850 | 7850 | 7840 | 1502 |
| 571 | 20230726 | 093000 | 302628690 | 7850 | 7860 | 7860 | 7850 | 22 |
| 572 | 20230726 | 092900 | 302455820 | 7860 | 7850 | 7860 | 7850 | 600 |
| 573 | 20230726 | 092800 | 297743780 | 7850 | 7880 | 7910 | 7830 | 2211 |
| 574 | 20230726 | 092700 | 280348080 | 7840 | 7840 | 7840 | 7840 | 399 |
| 575 | 20230726 | 092600 | 277219920 | 7840 | 7830 | 7900 | 7830 | 1884 |
| 576 | 20230726 | 092500 | 262433400 | 7830 | 7850 | 7850 | 7830 | 645 |
| 577 | 20230726 | 092400 | 257382380 | 7850 | 7830 | 7850 | 7830 | 521 |
| 578 | 20230726 | 092300 | 253302930 | 7830 | 7830 | 7830 | 7830 | 1313 |
| 579 | 20230726 | 092200 | 243022140 | 7830 | 7870 | 7870 | 7830 | 1393 |
| 580 | 20230726 | 092100 | 232088630 | 7870 | 7870 | 7880 | 7870 | 64 |
| 581 | 20230726 | 092000 | 231584920 | 7870 | 7890 | 7890 | 7860 | 1374 |
| 582 | 20230726 | 091900 | 220768810 | 7900 | 7890 | 7920 | 7870 | 330 |
| 583 | 20230726 | 091800 | 218163490 | 7880 | 7900 | 7900 | 7880 | 1057 |
| 584 | 20230726 | 091700 | 209819490 | 7880 | 7910 | 7910 | 7870 | 1113 |
| 585 | 20230726 | 091600 | 201039130 | 7920 | 7910 | 7920 | 7910 | 116 |
| 586 | 20230726 | 091500 | 200121410 | 7910 | 7980 | 7990 | 7860 | 5988 |
| 587 | 20230726 | 091400 | 152690020 | 7990 | 8000 | 8000 | 7960 | 860 |
| 588 | 20230726 | 091300 | 145826720 | 8000 | 8020 | 8020 | 8000 | 3539 |
| 589 | 20230726 | 091200 | 117472360 | 8020 | 8030 | 8030 | 8020 | 472 |
| 590 | 20230726 | 091100 | 113683200 | 8060 | 8050 | 8060 | 8030 | 855 |
| 591 | 20230726 | 091000 | 106802370 | 8050 | 8000 | 8050 | 8000 | 82 |
| 592 | 20230726 | 090900 | 106146110 | 8000 | 7980 | 8000 | 7980 | 396 |
| 593 | 20230726 | 090800 | 102979040 | 7980 | 7950 | 7980 | 7950 | 907 |
| 594 | 20230726 | 090700 | 95759420 | 7950 | 7950 | 7980 | 7930 | 637 |
| 595 | 20230726 | 090600 | 90697550 | 7950 | 7990 | 7990 | 7950 | 1201 |
| 596 | 20230726 | 090500 | 81126330 | 7990 | 8000 | 8000 | 7990 | 1735 |
| 597 | 20230726 | 090400 | 67248900 | 8000 | 8010 | 8070 | 7990 | 2194 |
| 598 | 20230726 | 090300 | 49686130 | 8010 | 8050 | 8090 | 8010 | 2368 |
| 599 | 20230726 | 090200 | 30656430 | 8060 | 8080 | 8130 | 8060 | 656 |
| 600 | 20230726 | 090100 | 25363170 | 8090 | 8140 | 8140 | 8090 | 156 |
| 601 | 20230726 | 090000 | 24095080 | 8110 | 8130 | 8130 | 8050 | 2971 |