32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 3 | 20230726 | 185600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230726 | 185500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230726 | 185400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230726 | 185300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230726 | 185200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230726 | 185100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230726 | 185000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230726 | 184900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230726 | 184800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230726 | 184700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230726 | 184600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230726 | 184500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230726 | 184400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230726 | 184300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230726 | 184200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230726 | 184100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230726 | 184000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230726 | 183900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230726 | 183800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230726 | 183700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230726 | 183600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230726 | 183500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230726 | 183400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230726 | 183300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230726 | 183200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230726 | 183100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230726 | 183000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230726 | 182900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230726 | 182800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230726 | 182700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 33 | 20230726 | 182600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230726 | 182500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230726 | 182400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230726 | 182300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230726 | 182200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230726 | 182100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230726 | 182000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230726 | 181900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230726 | 181800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230726 | 181700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230726 | 181600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230726 | 181500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230726 | 181400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230726 | 181300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230726 | 181200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230726 | 181100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230726 | 181000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230726 | 180900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230726 | 180800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230726 | 180700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230726 | 180600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230726 | 180500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230726 | 180400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230726 | 180300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230726 | 180200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230726 | 180100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230726 | 180000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230726 | 175900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230726 | 175800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230726 | 175700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 63 | 20230726 | 175600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230726 | 175500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230726 | 175400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230726 | 175300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230726 | 175200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230726 | 175100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230726 | 175000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230726 | 174900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230726 | 174800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230726 | 174700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230726 | 174600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230726 | 174500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230726 | 174400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230726 | 174300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230726 | 174200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230726 | 174100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230726 | 174000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230726 | 173900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230726 | 173800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230726 | 173700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230726 | 173600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230726 | 173500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230726 | 173400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230726 | 173300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230726 | 173200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230726 | 173100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230726 | 173000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230726 | 172900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230726 | 172800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230726 | 172700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 93 | 20230726 | 172600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230726 | 172500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230726 | 172400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230726 | 172300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230726 | 172200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230726 | 172100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230726 | 172000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230726 | 171900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230726 | 171800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230726 | 171700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230726 | 171600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230726 | 171500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230726 | 171400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230726 | 171300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230726 | 171200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230726 | 171100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230726 | 171000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230726 | 170900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230726 | 170800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230726 | 170700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230726 | 170600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230726 | 170500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230726 | 170400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230726 | 170300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230726 | 170200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230726 | 170100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230726 | 170000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230726 | 165900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230726 | 165800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230726 | 165700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 123 | 20230726 | 165600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230726 | 165500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230726 | 165400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230726 | 165300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230726 | 165200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230726 | 165100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230726 | 165000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230726 | 164900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230726 | 164800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230726 | 164700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230726 | 164600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230726 | 164500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230726 | 164400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230726 | 164300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230726 | 164200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230726 | 164100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230726 | 164000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230726 | 163900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230726 | 163800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230726 | 163700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230726 | 163600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230726 | 163500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230726 | 163400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230726 | 163300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230726 | 163200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230726 | 163100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230726 | 163000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230726 | 162900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230726 | 162800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230726 | 162700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 153 | 20230726 | 162600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230726 | 162500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230726 | 162400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230726 | 162300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230726 | 162200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230726 | 162100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230726 | 162000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230726 | 161900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230726 | 161800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230726 | 161700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230726 | 161600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230726 | 161500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230726 | 161400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230726 | 161300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230726 | 161200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230726 | 161100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230726 | 161000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230726 | 160900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230726 | 160800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230726 | 160700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230726 | 160600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230726 | 160500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230726 | 160400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230726 | 160300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230726 | 160200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230726 | 160100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230726 | 160000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230726 | 155900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230726 | 155800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230726 | 155700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 183 | 20230726 | 155600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230726 | 155500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230726 | 155400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230726 | 155300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230726 | 155200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230726 | 155100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230726 | 155000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230726 | 154900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230726 | 154800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230726 | 154700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230726 | 154600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230726 | 154500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230726 | 154400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230726 | 154300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230726 | 154200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230726 | 154100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230726 | 154000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230726 | 153900 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230726 | 153800 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230726 | 153700 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230726 | 153600 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230726 | 153500 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230726 | 153400 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230726 | 153300 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230726 | 153200 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230726 | 153100 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230726 | 153000 | 8489550610 | 14000 | 14000 | 14000 | 14000 | 6454 |
| 210 | 20230726 | 152900 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 211 | 20230726 | 152800 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 212 | 20230726 | 152700 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 213 | 20230726 | 152600 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 214 | 20230726 | 152500 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 215 | 20230726 | 152400 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 216 | 20230726 | 152300 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 217 | 20230726 | 152200 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 218 | 20230726 | 152100 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 219 | 20230726 | 152000 | 8399194610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 220 | 20230726 | 151900 | 8399194610 | 14010 | 14000 | 14010 | 13990 | 1445 |
| 221 | 20230726 | 151800 | 8378962890 | 13990 | 13980 | 14000 | 13950 | 1834 |
| 222 | 20230726 | 151700 | 8353323310 | 13970 | 14020 | 14020 | 13970 | 915 |
| 223 | 20230726 | 151600 | 8340532650 | 13960 | 13940 | 14000 | 13940 | 1663 |
| 224 | 20230726 | 151500 | 8317309020 | 13940 | 13930 | 13940 | 13920 | 205 |
| 225 | 20230726 | 151400 | 8314452920 | 13920 | 13960 | 13970 | 13920 | 2274 |
| 226 | 20230726 | 151300 | 8282744130 | 13960 | 13980 | 13980 | 13950 | 1301 |
| 227 | 20230726 | 151200 | 8264581330 | 13990 | 14000 | 14000 | 13950 | 830 |
| 228 | 20230726 | 151100 | 8252961560 | 14010 | 14030 | 14030 | 13950 | 904 |
| 229 | 20230726 | 151000 | 8240326710 | 14030 | 13940 | 14030 | 13920 | 3696 |
| 230 | 20230726 | 150900 | 8188767500 | 13900 | 13910 | 13940 | 13880 | 933 |
| 231 | 20230726 | 150800 | 8175791300 | 13900 | 13880 | 13900 | 13870 | 2859 |
| 232 | 20230726 | 150700 | 8136110490 | 13880 | 13930 | 13990 | 13880 | 1783 |
| 233 | 20230726 | 150600 | 8111293740 | 14000 | 13890 | 14000 | 13880 | 1133 |
| 234 | 20230726 | 150500 | 8095539450 | 13880 | 13910 | 13910 | 13870 | 4338 |
| 235 | 20230726 | 150400 | 8035285000 | 13930 | 13920 | 13940 | 13900 | 429 |
| 236 | 20230726 | 150300 | 8029312980 | 13940 | 13910 | 13940 | 13910 | 1119 |
| 237 | 20230726 | 150200 | 8013734960 | 13920 | 13950 | 14000 | 13900 | 183 |
| 238 | 20230726 | 150100 | 8011187540 | 14000 | 14030 | 14030 | 13950 | 413 |
| 239 | 20230726 | 150000 | 8005408780 | 14010 | 14030 | 14040 | 14000 | 1451 |
| 240 | 20230726 | 145900 | 7985050120 | 14040 | 13940 | 14040 | 13900 | 7906 |
| 241 | 20230726 | 145800 | 7874731890 | 13940 | 13940 | 13940 | 13940 | 4 |
| 242 | 20230726 | 145700 | 7874676130 | 13950 | 13900 | 13950 | 13900 | 150 |
| 243 | 20230726 | 145600 | 7872590890 | 13890 | 13900 | 13900 | 13890 | 214 |
| 244 | 20230726 | 145500 | 7869616790 | 13900 | 13900 | 13900 | 13890 | 115 |
| 245 | 20230726 | 145400 | 7868018900 | 13890 | 13880 | 13890 | 13860 | 387 |
| 246 | 20230726 | 145300 | 7862650560 | 13880 | 13890 | 13890 | 13880 | 479 |
| 247 | 20230726 | 145200 | 7855997310 | 13890 | 13890 | 13890 | 13850 | 981 |
| 248 | 20230726 | 145100 | 7842408600 | 13860 | 13890 | 13890 | 13860 | 57 |
| 249 | 20230726 | 145000 | 7841618460 | 13850 | 13880 | 13890 | 13850 | 618 |
| 250 | 20230726 | 144900 | 7833051050 | 13880 | 13920 | 13920 | 13860 | 821 |
| 251 | 20230726 | 144800 | 7821657990 | 13920 | 13890 | 13920 | 13890 | 7 |
| 252 | 20230726 | 144700 | 7821560640 | 13890 | 13920 | 13920 | 13890 | 223 |
| 253 | 20230726 | 144600 | 7818461130 | 13900 | 13930 | 13930 | 13900 | 776 |
| 254 | 20230726 | 144500 | 7807663700 | 13930 | 13930 | 13950 | 13930 | 394 |
| 255 | 20230726 | 144400 | 7802172000 | 13930 | 13940 | 13950 | 13900 | 509 |
| 256 | 20230726 | 144300 | 7795087810 | 13930 | 13900 | 13930 | 13860 | 1281 |
| 257 | 20230726 | 144200 | 7777270110 | 13900 | 13930 | 13930 | 13900 | 1053 |
| 258 | 20230726 | 144100 | 7762621610 | 13930 | 13930 | 13930 | 13930 | 9 |
| 259 | 20230726 | 144000 | 7762496240 | 13920 | 13930 | 13930 | 13920 | 421 |
| 260 | 20230726 | 143900 | 7756634540 | 13930 | 13940 | 13950 | 13930 | 2342 |
| 261 | 20230726 | 143800 | 7723988960 | 13930 | 13910 | 13940 | 13910 | 738 |
| 262 | 20230726 | 143700 | 7713718270 | 13900 | 13880 | 13900 | 13880 | 1347 |
| 263 | 20230726 | 143600 | 7695003610 | 13860 | 13900 | 13900 | 13860 | 108 |
| 264 | 20230726 | 143500 | 7693506650 | 13900 | 13890 | 13900 | 13850 | 158 |
| 265 | 20230726 | 143400 | 7691315920 | 13900 | 13910 | 13910 | 13890 | 505 |
| 266 | 20230726 | 143300 | 7684292100 | 13900 | 13900 | 13910 | 13900 | 576 |
| 267 | 20230726 | 143200 | 7676284570 | 13900 | 13890 | 13910 | 13890 | 366 |
| 268 | 20230726 | 143100 | 7671198220 | 13920 | 13830 | 13920 | 13820 | 3327 |
| 269 | 20230726 | 143000 | 7625060180 | 13830 | 13830 | 13830 | 13820 | 143 |
| 270 | 20230726 | 142900 | 7623082810 | 13830 | 13830 | 13830 | 13820 | 480 |
| 271 | 20230726 | 142800 | 7616448120 | 13830 | 13820 | 13830 | 13820 | 118 |
| 272 | 20230726 | 142700 | 7614817170 | 13820 | 13820 | 13820 | 13820 | 155 |
| 273 | 20230726 | 142600 | 7612675070 | 13820 | 13840 | 13860 | 13820 | 798 |
| 274 | 20230726 | 142500 | 7601634230 | 13860 | 13860 | 13860 | 13820 | 54 |
| 275 | 20230726 | 142400 | 7600886630 | 13860 | 13870 | 13870 | 13810 | 1587 |
| 276 | 20230726 | 142300 | 7578959040 | 13870 | 13830 | 13880 | 13820 | 986 |
| 277 | 20230726 | 142200 | 7565320410 | 13830 | 13820 | 13880 | 13820 | 1593 |
| 278 | 20230726 | 142100 | 7543295060 | 13820 | 13840 | 13890 | 13810 | 4377 |
| 279 | 20230726 | 142000 | 7482813620 | 13850 | 13900 | 13900 | 13850 | 812 |
| 280 | 20230726 | 141900 | 7471561610 | 13900 | 13900 | 13920 | 13900 | 427 |
| 281 | 20230726 | 141800 | 7465623110 | 13900 | 13830 | 13900 | 13830 | 3225 |
| 282 | 20230726 | 141700 | 7420906680 | 13830 | 13840 | 13880 | 13830 | 1936 |
| 283 | 20230726 | 141600 | 7394116600 | 13840 | 13840 | 13840 | 13830 | 354 |
| 284 | 20230726 | 141500 | 7389217880 | 13840 | 13870 | 13880 | 13840 | 883 |
| 285 | 20230726 | 141400 | 7376983350 | 13870 | 13880 | 13880 | 13870 | 377 |
| 286 | 20230726 | 141300 | 7371751700 | 13880 | 13890 | 13890 | 13830 | 86 |
| 287 | 20230726 | 141200 | 7370558430 | 13890 | 13900 | 13900 | 13840 | 744 |
| 288 | 20230726 | 141100 | 7360259200 | 13900 | 13900 | 13900 | 13880 | 159 |
| 289 | 20230726 | 141000 | 7358050690 | 13840 | 13850 | 13910 | 13840 | 2408 |
| 290 | 20230726 | 140900 | 7324671040 | 13840 | 13820 | 13850 | 13820 | 499 |
| 291 | 20230726 | 140800 | 7317765910 | 13840 | 13790 | 13840 | 13790 | 63 |
| 292 | 20230726 | 140700 | 7316896520 | 13850 | 13850 | 13850 | 13720 | 1283 |
| 293 | 20230726 | 140600 | 7299215440 | 13850 | 13810 | 13880 | 13810 | 1160 |
| 294 | 20230726 | 140500 | 7283156380 | 13810 | 13800 | 13810 | 13800 | 1160 |
| 295 | 20230726 | 140400 | 7267143490 | 13800 | 13880 | 13880 | 13800 | 573 |
| 296 | 20230726 | 140300 | 7259224690 | 13880 | 13810 | 13920 | 13800 | 2544 |
| 297 | 20230726 | 140200 | 7224063760 | 13810 | 13840 | 13840 | 13810 | 217 |
| 298 | 20230726 | 140100 | 7221063800 | 13840 | 13840 | 13840 | 13810 | 1032 |
| 299 | 20230726 | 140000 | 7206797070 | 13840 | 13920 | 13930 | 13830 | 1092 |
| 300 | 20230726 | 135900 | 7191632060 | 13930 | 13960 | 13960 | 13930 | 2919 |
| 301 | 20230726 | 135800 | 7150916790 | 13960 | 13960 | 13960 | 13950 | 1550 |
| 302 | 20230726 | 135700 | 7129280030 | 13960 | 13960 | 13980 | 13960 | 409 |
| 303 | 20230726 | 135600 | 7123566670 | 13980 | 13980 | 13980 | 13930 | 1176 |
| 304 | 20230726 | 135500 | 7107152230 | 13980 | 14040 | 14040 | 13960 | 1567 |
| 305 | 20230726 | 135400 | 7085236720 | 14040 | 14040 | 14050 | 13970 | 1754 |
| 306 | 20230726 | 135300 | 7060620570 | 14020 | 14050 | 14060 | 14020 | 1288 |
| 307 | 20230726 | 135200 | 7042531480 | 14050 | 14030 | 14050 | 14030 | 2154 |
| 308 | 20230726 | 135100 | 7012280830 | 14050 | 13960 | 14050 | 13960 | 1544 |
| 309 | 20230726 | 135000 | 6990650160 | 13970 | 13990 | 13990 | 13950 | 385 |
| 310 | 20230726 | 134900 | 6985272100 | 13990 | 13980 | 13990 | 13980 | 780 |
| 311 | 20230726 | 134800 | 6974367610 | 13950 | 13990 | 14000 | 13920 | 1805 |
| 312 | 20230726 | 134700 | 6949178640 | 13990 | 13950 | 13990 | 13930 | 552 |
| 313 | 20230726 | 134600 | 6941470170 | 13950 | 13960 | 13970 | 13920 | 784 |
| 314 | 20230726 | 134500 | 6930520720 | 13920 | 14030 | 14030 | 13920 | 1757 |
| 315 | 20230726 | 134400 | 6905946690 | 14030 | 13930 | 14050 | 13910 | 2104 |
| 316 | 20230726 | 134300 | 6876598030 | 13920 | 13930 | 13930 | 13900 | 642 |
| 317 | 20230726 | 134200 | 6867666320 | 13930 | 13950 | 13950 | 13930 | 23 |
| 318 | 20230726 | 134100 | 6867345630 | 13930 | 13970 | 13970 | 13920 | 287 |
| 319 | 20230726 | 134000 | 6863339830 | 13970 | 14020 | 14020 | 13950 | 1131 |
| 320 | 20230726 | 133900 | 6847540390 | 14020 | 14030 | 14090 | 14000 | 3200 |
| 321 | 20230726 | 133800 | 6802698450 | 14070 | 14130 | 14130 | 14060 | 1218 |
| 322 | 20230726 | 133700 | 6785529230 | 14140 | 14070 | 14140 | 14070 | 2241 |
| 323 | 20230726 | 133600 | 6753891530 | 14080 | 14040 | 14090 | 14040 | 1933 |
| 324 | 20230726 | 133500 | 6726708390 | 14030 | 13970 | 14040 | 13970 | 2214 |
| 325 | 20230726 | 133400 | 6695709430 | 13960 | 13970 | 13970 | 13950 | 1219 |
| 326 | 20230726 | 133300 | 6678696580 | 13960 | 13970 | 13970 | 13960 | 309 |
| 327 | 20230726 | 133200 | 6674382850 | 13970 | 13910 | 13970 | 13910 | 1990 |
| 328 | 20230726 | 133100 | 6646700490 | 13910 | 13910 | 13910 | 13870 | 1076 |
| 329 | 20230726 | 133000 | 6631748340 | 13890 | 13920 | 13920 | 13880 | 788 |
| 330 | 20230726 | 132900 | 6620789010 | 13910 | 13910 | 13920 | 13910 | 119 |
| 331 | 20230726 | 132800 | 6619133480 | 13910 | 13920 | 13920 | 13910 | 93 |
| 332 | 20230726 | 132700 | 6617839160 | 13940 | 14000 | 14040 | 13870 | 1105 |
| 333 | 20230726 | 132600 | 6602414570 | 14050 | 14060 | 14060 | 13970 | 453 |
| 334 | 20230726 | 132500 | 6596057300 | 14060 | 14070 | 14070 | 13970 | 2761 |
| 335 | 20230726 | 132400 | 6557324800 | 14070 | 13970 | 14070 | 13960 | 3342 |
| 336 | 20230726 | 132300 | 6510546250 | 13970 | 13860 | 13970 | 13860 | 2875 |
| 337 | 20230726 | 132200 | 6470563940 | 13860 | 13890 | 13900 | 13860 | 720 |
| 338 | 20230726 | 132100 | 6460570580 | 13880 | 13800 | 13900 | 13800 | 7884 |
| 339 | 20230726 | 132000 | 6351023770 | 13800 | 13730 | 13830 | 13720 | 1337 |
| 340 | 20230726 | 131900 | 6332630670 | 13730 | 13670 | 13730 | 13670 | 2672 |
| 341 | 20230726 | 131800 | 6296047490 | 13650 | 13650 | 13650 | 13650 | 860 |
| 342 | 20230726 | 131700 | 6284308490 | 13640 | 13630 | 13640 | 13600 | 1821 |
| 343 | 20230726 | 131600 | 6259523680 | 13650 | 13660 | 13670 | 13640 | 932 |
| 344 | 20230726 | 131500 | 6246794740 | 13660 | 13680 | 13700 | 13630 | 1099 |
| 345 | 20230726 | 131400 | 6231747470 | 13680 | 13690 | 13700 | 13630 | 337 |
| 346 | 20230726 | 131300 | 6227135640 | 13700 | 13690 | 13700 | 13680 | 1045 |
| 347 | 20230726 | 131200 | 6212820960 | 13680 | 13590 | 13680 | 13590 | 906 |
| 348 | 20230726 | 131100 | 6200468750 | 13600 | 13620 | 13620 | 13590 | 388 |
| 349 | 20230726 | 131000 | 6195195130 | 13620 | 13620 | 13620 | 13560 | 481 |
| 350 | 20230726 | 130900 | 6188650780 | 13620 | 13560 | 13620 | 13510 | 2894 |
| 351 | 20230726 | 130800 | 6149385310 | 13550 | 13550 | 13560 | 13510 | 4051 |
| 352 | 20230726 | 130700 | 6094597090 | 13550 | 13560 | 13570 | 13550 | 1602 |
| 353 | 20230726 | 130600 | 6072880960 | 13560 | 13560 | 13580 | 13560 | 418 |
| 354 | 20230726 | 130500 | 6067210230 | 13560 | 13600 | 13600 | 13560 | 1393 |
| 355 | 20230726 | 130400 | 6048274480 | 13600 | 13620 | 13620 | 13590 | 798 |
| 356 | 20230726 | 130300 | 6037420390 | 13620 | 13610 | 13620 | 13600 | 211 |
| 357 | 20230726 | 130200 | 6034548540 | 13610 | 13610 | 13630 | 13600 | 161 |
| 358 | 20230726 | 130100 | 6032357690 | 13590 | 13600 | 13610 | 13590 | 958 |
| 359 | 20230726 | 130000 | 6019331520 | 13600 | 13620 | 13640 | 13600 | 3023 |
| 360 | 20230726 | 125900 | 5978206770 | 13640 | 13640 | 13640 | 13640 | 71 |
| 361 | 20230726 | 125800 | 5977238330 | 13640 | 13630 | 13640 | 13610 | 575 |
| 362 | 20230726 | 125700 | 5969403950 | 13640 | 13630 | 13640 | 13630 | 387 |
| 363 | 20230726 | 125600 | 5964129060 | 13630 | 13630 | 13640 | 13630 | 93 |
| 364 | 20230726 | 125500 | 5962861160 | 13650 | 13640 | 13650 | 13610 | 1337 |
| 365 | 20230726 | 125400 | 5944654370 | 13650 | 13660 | 13680 | 13630 | 747 |
| 366 | 20230726 | 125300 | 5934463330 | 13650 | 13670 | 13680 | 13650 | 251 |
| 367 | 20230726 | 125200 | 5931035320 | 13650 | 13640 | 13650 | 13640 | 826 |
| 368 | 20230726 | 125100 | 5919765980 | 13640 | 13640 | 13640 | 13630 | 147 |
| 369 | 20230726 | 125000 | 5917761930 | 13640 | 13610 | 13640 | 13600 | 502 |
| 370 | 20230726 | 124900 | 5910922910 | 13600 | 13620 | 13630 | 13600 | 1594 |
| 371 | 20230726 | 124800 | 5889226820 | 13620 | 13630 | 13630 | 13620 | 592 |
| 372 | 20230726 | 124700 | 5881160600 | 13630 | 13600 | 13640 | 13600 | 919 |
| 373 | 20230726 | 124600 | 5868659060 | 13640 | 13640 | 13640 | 13610 | 618 |
| 374 | 20230726 | 124500 | 5860240920 | 13640 | 13650 | 13650 | 13610 | 261 |
| 375 | 20230726 | 124400 | 5856684530 | 13640 | 13670 | 13680 | 13640 | 806 |
| 376 | 20230726 | 124300 | 5845671560 | 13660 | 13680 | 13680 | 13660 | 420 |
| 377 | 20230726 | 124200 | 5839933480 | 13690 | 13690 | 13690 | 13680 | 889 |
| 378 | 20230726 | 124100 | 5827767100 | 13690 | 13680 | 13690 | 13660 | 3597 |
| 379 | 20230726 | 124000 | 5778570050 | 13690 | 13650 | 13690 | 13640 | 2114 |
| 380 | 20230726 | 123900 | 5749702190 | 13640 | 13630 | 13640 | 13630 | 213 |
| 381 | 20230726 | 123800 | 5746798040 | 13620 | 13650 | 13650 | 13620 | 1102 |
| 382 | 20230726 | 123700 | 5731778940 | 13650 | 13630 | 13650 | 13630 | 832 |
| 383 | 20230726 | 123600 | 5720431910 | 13630 | 13640 | 13640 | 13630 | 2471 |
| 384 | 20230726 | 123500 | 5686741980 | 13640 | 13650 | 13700 | 13630 | 3280 |
| 385 | 20230726 | 123400 | 5642016020 | 13650 | 13660 | 13700 | 13650 | 846 |
| 386 | 20230726 | 123300 | 5630437180 | 13660 | 13670 | 13670 | 13650 | 1378 |
| 387 | 20230726 | 123200 | 5611626580 | 13660 | 13670 | 13680 | 13660 | 1156 |
| 388 | 20230726 | 123100 | 5595832190 | 13670 | 13690 | 13690 | 13670 | 1185 |
| 389 | 20230726 | 123000 | 5579618770 | 13690 | 13670 | 13710 | 13670 | 562 |
| 390 | 20230726 | 122900 | 5571928460 | 13680 | 13670 | 13690 | 13670 | 645 |
| 391 | 20230726 | 122800 | 5563104680 | 13680 | 13680 | 13680 | 13660 | 258 |
| 392 | 20230726 | 122700 | 5559577680 | 13670 | 13690 | 13700 | 13670 | 876 |
| 393 | 20230726 | 122600 | 5547594570 | 13670 | 13690 | 13690 | 13660 | 1070 |
| 394 | 20230726 | 122500 | 5532976100 | 13690 | 13680 | 13690 | 13660 | 1383 |
| 395 | 20230726 | 122400 | 5514055860 | 13690 | 13690 | 13690 | 13680 | 590 |
| 396 | 20230726 | 122300 | 5505984150 | 13690 | 13710 | 13710 | 13680 | 2680 |
| 397 | 20230726 | 122200 | 5469272980 | 13710 | 13710 | 13720 | 13700 | 3304 |
| 398 | 20230726 | 122100 | 5423976840 | 13720 | 13720 | 13720 | 13710 | 1253 |
| 399 | 20230726 | 122000 | 5406796680 | 13710 | 13720 | 13730 | 13710 | 624 |
| 400 | 20230726 | 121900 | 5398235800 | 13720 | 13720 | 13730 | 13710 | 1260 |
| 401 | 20230726 | 121800 | 5380952180 | 13720 | 13710 | 13720 | 13710 | 7640 |
| 402 | 20230726 | 121700 | 5276195840 | 13710 | 13730 | 13730 | 13710 | 1148 |
| 403 | 20230726 | 121600 | 5260443200 | 13720 | 13730 | 13730 | 13720 | 136 |
| 404 | 20230726 | 121500 | 5258575990 | 13730 | 13740 | 13740 | 13720 | 808 |
| 405 | 20230726 | 121400 | 5247488520 | 13740 | 13730 | 13740 | 13730 | 2083 |
| 406 | 20230726 | 121300 | 5218888140 | 13740 | 13750 | 13750 | 13740 | 15 |
| 407 | 20230726 | 121200 | 5218682020 | 13750 | 13750 | 13750 | 13740 | 842 |
| 408 | 20230726 | 121100 | 5207107770 | 13750 | 13750 | 13760 | 13740 | 781 |
| 409 | 20230726 | 121000 | 5196375060 | 13750 | 13770 | 13770 | 13750 | 899 |
| 410 | 20230726 | 120900 | 5184013030 | 13750 | 13740 | 13770 | 13740 | 312 |
| 411 | 20230726 | 120800 | 5179723970 | 13750 | 13770 | 13770 | 13750 | 1624 |
| 412 | 20230726 | 120700 | 5157389190 | 13770 | 13780 | 13780 | 13770 | 121 |
| 413 | 20230726 | 120600 | 5155722710 | 13770 | 13770 | 13780 | 13770 | 156 |
| 414 | 20230726 | 120500 | 5153574560 | 13780 | 13780 | 13780 | 13770 | 280 |
| 415 | 20230726 | 120400 | 5149718780 | 13780 | 13780 | 13790 | 13770 | 672 |
| 416 | 20230726 | 120300 | 5140458620 | 13790 | 13790 | 13790 | 13780 | 104 |
| 417 | 20230726 | 120200 | 5139024810 | 13790 | 13790 | 13790 | 13770 | 302 |
| 418 | 20230726 | 120100 | 5134861610 | 13790 | 13770 | 13790 | 13760 | 641 |
| 419 | 20230726 | 120000 | 5126033140 | 13770 | 13750 | 13770 | 13750 | 1783 |
| 420 | 20230726 | 115900 | 5101491890 | 13760 | 13750 | 13760 | 13750 | 568 |
| 421 | 20230726 | 115800 | 5093680510 | 13760 | 13770 | 13770 | 13750 | 1018 |
| 422 | 20230726 | 115700 | 5079674990 | 13770 | 13760 | 13770 | 13760 | 144 |
| 423 | 20230726 | 115600 | 5077693320 | 13760 | 13790 | 13790 | 13760 | 616 |
| 424 | 20230726 | 115500 | 5069207730 | 13790 | 13790 | 13790 | 13780 | 215 |
| 425 | 20230726 | 115400 | 5066244980 | 13790 | 13800 | 13800 | 13790 | 520 |
| 426 | 20230726 | 115300 | 5059072670 | 13790 | 13800 | 13800 | 13790 | 33 |
| 427 | 20230726 | 115200 | 5058617320 | 13800 | 13780 | 13800 | 13780 | 1942 |
| 428 | 20230726 | 115100 | 5031837250 | 13790 | 13800 | 13800 | 13780 | 592 |
| 429 | 20230726 | 115000 | 5023673810 | 13800 | 13790 | 13830 | 13790 | 174 |
| 430 | 20230726 | 114900 | 5021273320 | 13830 | 13800 | 13840 | 13790 | 1858 |
| 431 | 20230726 | 114800 | 4995632280 | 13820 | 13820 | 13820 | 13810 | 155 |
| 432 | 20230726 | 114700 | 4993491610 | 13810 | 13800 | 13810 | 13800 | 1531 |
| 433 | 20230726 | 114600 | 4972362750 | 13800 | 13810 | 13820 | 13800 | 229 |
| 434 | 20230726 | 114500 | 4969200170 | 13810 | 13840 | 13840 | 13810 | 307 |
| 435 | 20230726 | 114400 | 4964952640 | 13840 | 13850 | 13850 | 13840 | 478 |
| 436 | 20230726 | 114300 | 4958336280 | 13850 | 13820 | 13850 | 13820 | 1156 |
| 437 | 20230726 | 114200 | 4942330290 | 13820 | 13830 | 13830 | 13820 | 340 |
| 438 | 20230726 | 114100 | 4937629090 | 13830 | 13820 | 13830 | 13820 | 172 |
| 439 | 20230726 | 114000 | 4935251400 | 13820 | 13820 | 13820 | 13790 | 19 |
| 440 | 20230726 | 113900 | 4934988980 | 13810 | 13820 | 13840 | 13810 | 2409 |
| 441 | 20230726 | 113800 | 4901698560 | 13810 | 13810 | 13820 | 13800 | 25 |
| 442 | 20230726 | 113700 | 4901353320 | 13810 | 13800 | 13810 | 13790 | 1104 |
| 443 | 20230726 | 113600 | 4886119700 | 13790 | 13790 | 13790 | 13780 | 305 |
| 444 | 20230726 | 113500 | 4881914280 | 13790 | 13790 | 13790 | 13770 | 457 |
| 445 | 20230726 | 113400 | 4875618560 | 13780 | 13770 | 13780 | 13770 | 309 |
| 446 | 20230726 | 113300 | 4871360580 | 13780 | 13770 | 13780 | 13770 | 246 |
| 447 | 20230726 | 113200 | 4867970730 | 13770 | 13780 | 13780 | 13770 | 161 |
| 448 | 20230726 | 113100 | 4865753220 | 13780 | 13770 | 13780 | 13770 | 117 |
| 449 | 20230726 | 113000 | 4864141000 | 13780 | 13770 | 13780 | 13770 | 312 |
| 450 | 20230726 | 112900 | 4859844660 | 13770 | 13780 | 13780 | 13760 | 49 |
| 451 | 20230726 | 112800 | 4859169650 | 13760 | 13770 | 13770 | 13750 | 717 |
| 452 | 20230726 | 112700 | 4849304530 | 13770 | 13760 | 13770 | 13760 | 8 |
| 453 | 20230726 | 112600 | 4849194430 | 13750 | 13750 | 13770 | 13740 | 581 |
| 454 | 20230726 | 112500 | 4841205030 | 13750 | 13740 | 13760 | 13740 | 316 |
| 455 | 20230726 | 112400 | 4836860040 | 13750 | 13750 | 13750 | 13740 | 212 |
| 456 | 20230726 | 112300 | 4833945130 | 13740 | 13720 | 13750 | 13720 | 2933 |
| 457 | 20230726 | 112200 | 4793651790 | 13720 | 13710 | 13730 | 13710 | 735 |
| 458 | 20230726 | 112100 | 4783571330 | 13720 | 13730 | 13730 | 13710 | 606 |
| 459 | 20230726 | 112000 | 4775252840 | 13730 | 13740 | 13740 | 13730 | 82 |
| 460 | 20230726 | 111900 | 4774126210 | 13740 | 13760 | 13770 | 13740 | 375 |
| 461 | 20230726 | 111800 | 4768967650 | 13760 | 13760 | 13770 | 13760 | 411 |
| 462 | 20230726 | 111700 | 4763311820 | 13780 | 13790 | 13790 | 13770 | 471 |
| 463 | 20230726 | 111600 | 4756822230 | 13790 | 13740 | 13790 | 13740 | 1754 |
| 464 | 20230726 | 111500 | 4732657200 | 13740 | 13720 | 13740 | 13710 | 1504 |
| 465 | 20230726 | 111400 | 4712015550 | 13720 | 13710 | 13730 | 13700 | 1887 |
| 466 | 20230726 | 111300 | 4686148030 | 13710 | 13750 | 13750 | 13710 | 2159 |
| 467 | 20230726 | 111200 | 4656520210 | 13750 | 13770 | 13780 | 13750 | 2375 |
| 468 | 20230726 | 111100 | 4623844650 | 13770 | 13770 | 13780 | 13770 | 420 |
| 469 | 20230726 | 111000 | 4618058550 | 13770 | 13780 | 13790 | 13770 | 316 |
| 470 | 20230726 | 110900 | 4613703580 | 13780 | 13780 | 13790 | 13770 | 761 |
| 471 | 20230726 | 110800 | 4603215400 | 13780 | 13780 | 13790 | 13780 | 807 |
| 472 | 20230726 | 110700 | 4592094680 | 13790 | 13820 | 13820 | 13780 | 1512 |
| 473 | 20230726 | 110600 | 4571230380 | 13820 | 13830 | 13830 | 13800 | 206 |
| 474 | 20230726 | 110500 | 4568384370 | 13840 | 13780 | 13840 | 13780 | 734 |
| 475 | 20230726 | 110400 | 4558234100 | 13830 | 13770 | 13830 | 13770 | 159 |
| 476 | 20230726 | 110300 | 4556038450 | 13780 | 13780 | 13820 | 13770 | 271 |
| 477 | 20230726 | 110200 | 4552296980 | 13770 | 13800 | 13800 | 13760 | 554 |
| 478 | 20230726 | 110100 | 4544664330 | 13800 | 13740 | 13800 | 13740 | 835 |
| 479 | 20230726 | 110000 | 4533171570 | 13740 | 13760 | 13760 | 13740 | 802 |
| 480 | 20230726 | 105900 | 4522141590 | 13760 | 13770 | 13770 | 13760 | 654 |
| 481 | 20230726 | 105800 | 4513138120 | 13790 | 13830 | 13830 | 13780 | 1822 |
| 482 | 20230726 | 105700 | 4487990420 | 13840 | 13790 | 13850 | 13790 | 1846 |
| 483 | 20230726 | 105600 | 4462506660 | 13780 | 13790 | 13790 | 13780 | 414 |
| 484 | 20230726 | 105500 | 4456801110 | 13790 | 13770 | 13800 | 13770 | 47 |
| 485 | 20230726 | 105400 | 4456152980 | 13770 | 13760 | 13800 | 13760 | 174 |
| 486 | 20230726 | 105300 | 4453757670 | 13810 | 13740 | 13820 | 13730 | 1072 |
| 487 | 20230726 | 105200 | 4438985460 | 13740 | 13810 | 13830 | 13740 | 1039 |
| 488 | 20230726 | 105100 | 4424699450 | 13770 | 13810 | 13830 | 13770 | 1152 |
| 489 | 20230726 | 105000 | 4408789560 | 13810 | 13740 | 13810 | 13740 | 1555 |
| 490 | 20230726 | 104900 | 4387369560 | 13740 | 13700 | 13740 | 13600 | 2038 |
| 491 | 20230726 | 104800 | 4359478310 | 13700 | 13700 | 13710 | 13660 | 2061 |
| 492 | 20230726 | 104700 | 4331264850 | 13690 | 13640 | 13690 | 13620 | 1738 |
| 493 | 20230726 | 104600 | 4307532720 | 13620 | 13620 | 13620 | 13610 | 277 |
| 494 | 20230726 | 104500 | 4303760020 | 13680 | 13570 | 13690 | 13500 | 2996 |
| 495 | 20230726 | 104400 | 4263120690 | 13610 | 13690 | 13690 | 13500 | 3383 |
| 496 | 20230726 | 104300 | 4217087330 | 13700 | 13700 | 13700 | 13690 | 144 |
| 497 | 20230726 | 104200 | 4215115660 | 13690 | 13730 | 13730 | 13680 | 3650 |
| 498 | 20230726 | 104100 | 4165095310 | 13730 | 13750 | 13750 | 13710 | 1531 |
| 499 | 20230726 | 104000 | 4144058730 | 13750 | 13720 | 13750 | 13710 | 5099 |
| 500 | 20230726 | 103900 | 4074056330 | 13720 | 13730 | 13730 | 13710 | 881 |
| 501 | 20230726 | 103800 | 4061967700 | 13740 | 13750 | 13750 | 13740 | 901 |
| 502 | 20230726 | 103700 | 4049586450 | 13750 | 13760 | 13760 | 13740 | 2066 |
| 503 | 20230726 | 103600 | 4021176040 | 13760 | 13800 | 13800 | 13760 | 1363 |
| 504 | 20230726 | 103500 | 4002385670 | 13800 | 13830 | 13830 | 13800 | 4913 |
| 505 | 20230726 | 103400 | 3934550780 | 13830 | 13830 | 13840 | 13830 | 323 |
| 506 | 20230726 | 103300 | 3930082630 | 13830 | 13840 | 13850 | 13830 | 545 |
| 507 | 20230726 | 103200 | 3922540840 | 13840 | 13830 | 13850 | 13820 | 1533 |
| 508 | 20230726 | 103100 | 3901329140 | 13830 | 13850 | 13860 | 13830 | 260 |
| 509 | 20230726 | 103000 | 3897730170 | 13850 | 13870 | 13880 | 13850 | 2594 |
| 510 | 20230726 | 102900 | 3861765880 | 13890 | 13910 | 13920 | 13870 | 6035 |
| 511 | 20230726 | 102800 | 3778014140 | 13910 | 13920 | 13920 | 13900 | 882 |
| 512 | 20230726 | 102700 | 3765745110 | 13920 | 13890 | 13920 | 13890 | 3246 |
| 513 | 20230726 | 102600 | 3720611990 | 13880 | 13890 | 13900 | 13880 | 2876 |
| 514 | 20230726 | 102500 | 3680674330 | 13880 | 13910 | 13910 | 13880 | 4124 |
| 515 | 20230726 | 102400 | 3623356990 | 13900 | 13910 | 13920 | 13900 | 1520 |
| 516 | 20230726 | 102300 | 3602213340 | 13920 | 13920 | 13930 | 13920 | 963 |
| 517 | 20230726 | 102200 | 3588807170 | 13920 | 13940 | 13950 | 13920 | 3477 |
| 518 | 20230726 | 102100 | 3540369900 | 13940 | 13950 | 13960 | 13940 | 2541 |
| 519 | 20230726 | 102000 | 3504940010 | 13960 | 13960 | 13970 | 13950 | 2474 |
| 520 | 20230726 | 101900 | 3470410610 | 13970 | 13980 | 13980 | 13960 | 748 |
| 521 | 20230726 | 101800 | 3459961710 | 13980 | 14000 | 14000 | 13950 | 876 |
| 522 | 20230726 | 101700 | 3447728510 | 14000 | 13960 | 14000 | 13950 | 695 |
| 523 | 20230726 | 101600 | 3438012030 | 13960 | 14000 | 14000 | 13950 | 1966 |
| 524 | 20230726 | 101500 | 3410522690 | 14000 | 14000 | 14010 | 14000 | 579 |
| 525 | 20230726 | 101400 | 3402416520 | 14000 | 13980 | 14000 | 13980 | 157 |
| 526 | 20230726 | 101300 | 3400219840 | 13990 | 13960 | 13990 | 13950 | 1727 |
| 527 | 20230726 | 101200 | 3376116110 | 13960 | 13970 | 14000 | 13960 | 1623 |
| 528 | 20230726 | 101100 | 3353416480 | 13970 | 13950 | 13980 | 13940 | 599 |
| 529 | 20230726 | 101000 | 3345045270 | 13950 | 13940 | 13960 | 13930 | 2689 |
| 530 | 20230726 | 100900 | 3307560150 | 13930 | 13950 | 13960 | 13930 | 3015 |
| 531 | 20230726 | 100800 | 3265504920 | 13960 | 13980 | 13980 | 13960 | 1095 |
| 532 | 20230726 | 100700 | 3250211050 | 13990 | 13950 | 13990 | 13940 | 984 |
| 533 | 20230726 | 100600 | 3236467610 | 13950 | 13960 | 13960 | 13950 | 3025 |
| 534 | 20230726 | 100500 | 3194262560 | 13960 | 13970 | 13980 | 13960 | 1484 |
| 535 | 20230726 | 100400 | 3173540550 | 13980 | 13990 | 13990 | 13980 | 1444 |
| 536 | 20230726 | 100300 | 3153351730 | 13990 | 13990 | 13990 | 13970 | 964 |
| 537 | 20230726 | 100200 | 3139874660 | 13990 | 13980 | 14000 | 13970 | 1304 |
| 538 | 20230726 | 100100 | 3121638100 | 13980 | 13960 | 13980 | 13960 | 818 |
| 539 | 20230726 | 100000 | 3110210030 | 13970 | 13990 | 13990 | 13960 | 1666 |
| 540 | 20230726 | 095900 | 3086935470 | 13990 | 14030 | 14030 | 13990 | 14140 |
| 541 | 20230726 | 095800 | 2888944970 | 14030 | 14020 | 14030 | 14010 | 8973 |
| 542 | 20230726 | 095700 | 2763184730 | 14020 | 14040 | 14050 | 14020 | 3090 |
| 543 | 20230726 | 095600 | 2719824000 | 14040 | 14050 | 14050 | 14040 | 395 |
| 544 | 20230726 | 095500 | 2714277620 | 14050 | 14050 | 14060 | 14040 | 4522 |
| 545 | 20230726 | 095400 | 2650748540 | 14050 | 14060 | 14070 | 14050 | 526 |
| 546 | 20230726 | 095300 | 2643352540 | 14060 | 14080 | 14080 | 14050 | 1016 |
| 547 | 20230726 | 095200 | 2629060250 | 14070 | 14080 | 14110 | 14060 | 683 |
| 548 | 20230726 | 095100 | 2619448640 | 14070 | 14070 | 14100 | 14060 | 1208 |
| 549 | 20230726 | 095000 | 2602450740 | 14080 | 14110 | 14110 | 14070 | 1286 |
| 550 | 20230726 | 094900 | 2584325550 | 14110 | 14160 | 14160 | 14100 | 255 |
| 551 | 20230726 | 094800 | 2580720750 | 14150 | 14140 | 14180 | 14130 | 1876 |
| 552 | 20230726 | 094700 | 2554175630 | 14130 | 14070 | 14150 | 14060 | 1040 |
| 553 | 20230726 | 094600 | 2539517420 | 14070 | 14070 | 14080 | 14060 | 1029 |
| 554 | 20230726 | 094500 | 2525043640 | 14060 | 14080 | 14080 | 14060 | 706 |
| 555 | 20230726 | 094400 | 2515110560 | 14070 | 14110 | 14110 | 14070 | 1491 |
| 556 | 20230726 | 094300 | 2494107120 | 14110 | 14090 | 14110 | 14080 | 905 |
| 557 | 20230726 | 094200 | 2481348220 | 14090 | 14100 | 14100 | 14080 | 1406 |
| 558 | 20230726 | 094100 | 2461542720 | 14100 | 14080 | 14140 | 14080 | 1277 |
| 559 | 20230726 | 094000 | 2443536960 | 14080 | 14110 | 14110 | 14080 | 2907 |
| 560 | 20230726 | 093900 | 2402551660 | 14110 | 14190 | 14190 | 14100 | 2546 |
| 561 | 20230726 | 093800 | 2366521380 | 14200 | 14190 | 14210 | 14180 | 685 |
| 562 | 20230726 | 093700 | 2356801570 | 14190 | 14230 | 14240 | 14190 | 728 |
| 563 | 20230726 | 093600 | 2346452950 | 14230 | 14300 | 14300 | 14230 | 1504 |
| 564 | 20230726 | 093500 | 2325018730 | 14300 | 14320 | 14320 | 14290 | 2899 |
| 565 | 20230726 | 093400 | 2283577340 | 14320 | 14330 | 14330 | 14310 | 3422 |
| 566 | 20230726 | 093300 | 2234604780 | 14330 | 14340 | 14360 | 14310 | 1917 |
| 567 | 20230726 | 093200 | 2207130950 | 14330 | 14290 | 14350 | 14250 | 1935 |
| 568 | 20230726 | 093100 | 2179471350 | 14280 | 14210 | 14300 | 14200 | 3919 |
| 569 | 20230726 | 093000 | 2123680210 | 14200 | 14140 | 14200 | 14100 | 7500 |
| 570 | 20230726 | 092900 | 2017350570 | 14110 | 14120 | 14130 | 14100 | 3946 |
| 571 | 20230726 | 092800 | 1961670000 | 14120 | 14150 | 14150 | 14100 | 1265 |
| 572 | 20230726 | 092700 | 1943815060 | 14160 | 14170 | 14170 | 14080 | 2004 |
| 573 | 20230726 | 092600 | 1915561120 | 14180 | 14040 | 14190 | 14030 | 2478 |
| 574 | 20230726 | 092500 | 1880678850 | 14040 | 14060 | 14090 | 14040 | 1601 |
| 575 | 20230726 | 092400 | 1858167240 | 14060 | 14080 | 14090 | 14020 | 4305 |
| 576 | 20230726 | 092300 | 1797624980 | 14070 | 14190 | 14200 | 14070 | 5667 |
| 577 | 20230726 | 092200 | 1717386440 | 14190 | 14110 | 14200 | 14100 | 4047 |
| 578 | 20230726 | 092100 | 1660103950 | 14110 | 14080 | 14110 | 14050 | 3666 |
| 579 | 20230726 | 092000 | 1608489400 | 14080 | 14140 | 14140 | 14070 | 5099 |
| 580 | 20230726 | 091900 | 1536538390 | 14140 | 14190 | 14190 | 14140 | 5484 |
| 581 | 20230726 | 091800 | 1458872940 | 14190 | 14220 | 14250 | 14190 | 6642 |
| 582 | 20230726 | 091700 | 1364519140 | 14220 | 14220 | 14250 | 14210 | 3071 |
| 583 | 20230726 | 091600 | 1320836390 | 14220 | 14210 | 14240 | 14210 | 1792 |
| 584 | 20230726 | 091500 | 1295354310 | 14210 | 14240 | 14240 | 14200 | 6289 |
| 585 | 20230726 | 091400 | 1205911200 | 14230 | 14290 | 14290 | 14230 | 9099 |
| 586 | 20230726 | 091300 | 1076200250 | 14290 | 14300 | 14300 | 14280 | 5789 |
| 587 | 20230726 | 091200 | 993475340 | 14300 | 14320 | 14330 | 14290 | 8840 |
| 588 | 20230726 | 091100 | 867097780 | 14330 | 14360 | 14360 | 14330 | 1023 |
| 589 | 20230726 | 091000 | 852429190 | 14340 | 14300 | 14380 | 14300 | 1496 |
| 590 | 20230726 | 090900 | 831022190 | 14320 | 14320 | 14410 | 14310 | 2557 |
| 591 | 20230726 | 090800 | 794377320 | 14440 | 14330 | 14440 | 14300 | 3927 |
| 592 | 20230726 | 090700 | 738025960 | 14330 | 14270 | 14330 | 14260 | 7314 |
| 593 | 20230726 | 090600 | 633599270 | 14270 | 14390 | 14390 | 14270 | 5894 |
| 594 | 20230726 | 090500 | 549181680 | 14370 | 14380 | 14420 | 14330 | 3149 |
| 595 | 20230726 | 090400 | 503898350 | 14380 | 14500 | 14500 | 14310 | 9584 |
| 596 | 20230726 | 090300 | 365868350 | 14500 | 14540 | 14580 | 14500 | 7882 |
| 597 | 20230726 | 090200 | 251479640 | 14530 | 14620 | 14630 | 14510 | 4315 |
| 598 | 20230726 | 090100 | 188797440 | 14530 | 14700 | 14700 | 14510 | 3463 |
| 599 | 20230726 | 090000 | 138446550 | 14700 | 14800 | 14840 | 14700 | 9358 |