32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 3 | 20230726 | 185300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 4 | 20230726 | 185200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 5 | 20230726 | 185100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 6 | 20230726 | 185000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 7 | 20230726 | 184900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 8 | 20230726 | 184800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 9 | 20230726 | 184700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 10 | 20230726 | 184600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 11 | 20230726 | 184500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 12 | 20230726 | 184400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 13 | 20230726 | 184300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 14 | 20230726 | 184200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 15 | 20230726 | 184100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 16 | 20230726 | 184000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 17 | 20230726 | 183900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 18 | 20230726 | 183800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 19 | 20230726 | 183700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 20 | 20230726 | 183600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 21 | 20230726 | 183500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 22 | 20230726 | 183400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 23 | 20230726 | 183300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 24 | 20230726 | 183200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 25 | 20230726 | 183100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 26 | 20230726 | 183000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 27 | 20230726 | 182900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 28 | 20230726 | 182800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 29 | 20230726 | 182700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 30 | 20230726 | 182600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 31 | 20230726 | 182500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 32 | 20230726 | 182400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 33 | 20230726 | 182300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 34 | 20230726 | 182200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 35 | 20230726 | 182100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 36 | 20230726 | 182000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 37 | 20230726 | 181900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 38 | 20230726 | 181800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 39 | 20230726 | 181700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 40 | 20230726 | 181600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 41 | 20230726 | 181500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 42 | 20230726 | 181400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 43 | 20230726 | 181300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 44 | 20230726 | 181200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 45 | 20230726 | 181100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 46 | 20230726 | 181000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 47 | 20230726 | 180900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 48 | 20230726 | 180800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 49 | 20230726 | 180700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 50 | 20230726 | 180600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 51 | 20230726 | 180500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 52 | 20230726 | 180400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 53 | 20230726 | 180300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 54 | 20230726 | 180200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 55 | 20230726 | 180100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 56 | 20230726 | 180000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 57 | 20230726 | 175900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 58 | 20230726 | 175800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 59 | 20230726 | 175700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 60 | 20230726 | 175600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 61 | 20230726 | 175500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 62 | 20230726 | 175400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 63 | 20230726 | 175300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 64 | 20230726 | 175200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 65 | 20230726 | 175100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 66 | 20230726 | 175000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 67 | 20230726 | 174900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 68 | 20230726 | 174800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 69 | 20230726 | 174700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 70 | 20230726 | 174600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 71 | 20230726 | 174500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 72 | 20230726 | 174400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 73 | 20230726 | 174300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 74 | 20230726 | 174200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 75 | 20230726 | 174100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 76 | 20230726 | 174000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 77 | 20230726 | 173900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 78 | 20230726 | 173800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 79 | 20230726 | 173700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 80 | 20230726 | 173600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 81 | 20230726 | 173500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 82 | 20230726 | 173400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 83 | 20230726 | 173300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 84 | 20230726 | 173200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 85 | 20230726 | 173100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 86 | 20230726 | 173000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 87 | 20230726 | 172900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 88 | 20230726 | 172800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 89 | 20230726 | 172700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 90 | 20230726 | 172600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 91 | 20230726 | 172500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 92 | 20230726 | 172400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 93 | 20230726 | 172300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 94 | 20230726 | 172200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 95 | 20230726 | 172100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 96 | 20230726 | 172000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 97 | 20230726 | 171900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 98 | 20230726 | 171800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 99 | 20230726 | 171700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 100 | 20230726 | 171600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 101 | 20230726 | 171500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 102 | 20230726 | 171400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 103 | 20230726 | 171300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 104 | 20230726 | 171200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 105 | 20230726 | 171100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 106 | 20230726 | 171000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 107 | 20230726 | 170900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 108 | 20230726 | 170800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 109 | 20230726 | 170700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 110 | 20230726 | 170600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 111 | 20230726 | 170500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 112 | 20230726 | 170400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 113 | 20230726 | 170300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 114 | 20230726 | 170200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 115 | 20230726 | 170100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 116 | 20230726 | 170000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 117 | 20230726 | 165900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 118 | 20230726 | 165800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 119 | 20230726 | 165700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 120 | 20230726 | 165600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 121 | 20230726 | 165500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 122 | 20230726 | 165400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 123 | 20230726 | 165300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 124 | 20230726 | 165200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 125 | 20230726 | 165100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 126 | 20230726 | 165000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 127 | 20230726 | 164900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 128 | 20230726 | 164800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 129 | 20230726 | 164700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 130 | 20230726 | 164600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 131 | 20230726 | 164500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 132 | 20230726 | 164400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 133 | 20230726 | 164300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 134 | 20230726 | 164200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 135 | 20230726 | 164100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 136 | 20230726 | 164000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 137 | 20230726 | 163900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 138 | 20230726 | 163800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 139 | 20230726 | 163700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 140 | 20230726 | 163600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 141 | 20230726 | 163500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 142 | 20230726 | 163400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 143 | 20230726 | 163300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 144 | 20230726 | 163200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 145 | 20230726 | 163100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 146 | 20230726 | 163000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 147 | 20230726 | 162900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 148 | 20230726 | 162800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 149 | 20230726 | 162700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 150 | 20230726 | 162600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 151 | 20230726 | 162500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 152 | 20230726 | 162400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 153 | 20230726 | 162300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 154 | 20230726 | 162200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 155 | 20230726 | 162100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 156 | 20230726 | 162000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 157 | 20230726 | 161900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 158 | 20230726 | 161800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 159 | 20230726 | 161700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 160 | 20230726 | 161600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 161 | 20230726 | 161500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 162 | 20230726 | 161400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 163 | 20230726 | 161300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 164 | 20230726 | 161200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 165 | 20230726 | 161100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 166 | 20230726 | 161000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 167 | 20230726 | 160900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 168 | 20230726 | 160800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 169 | 20230726 | 160700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 170 | 20230726 | 160600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 171 | 20230726 | 160500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 172 | 20230726 | 160400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 173 | 20230726 | 160300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 174 | 20230726 | 160200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 175 | 20230726 | 160100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 176 | 20230726 | 160000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 177 | 20230726 | 155900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 178 | 20230726 | 155800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 179 | 20230726 | 155700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 180 | 20230726 | 155600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 181 | 20230726 | 155500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 182 | 20230726 | 155400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 183 | 20230726 | 155300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 184 | 20230726 | 155200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 185 | 20230726 | 155100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 186 | 20230726 | 155000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 187 | 20230726 | 154900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 188 | 20230726 | 154800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 189 | 20230726 | 154700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 190 | 20230726 | 154600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 191 | 20230726 | 154500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 192 | 20230726 | 154400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 193 | 20230726 | 154300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 194 | 20230726 | 154200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 195 | 20230726 | 154100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 196 | 20230726 | 154000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 197 | 20230726 | 153900 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 198 | 20230726 | 153800 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 199 | 20230726 | 153700 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 200 | 20230726 | 153600 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 201 | 20230726 | 153500 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 202 | 20230726 | 153400 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 203 | 20230726 | 153300 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 204 | 20230726 | 153200 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 205 | 20230726 | 153100 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 0 |
| 206 | 20230726 | 153000 | 7690726930 | 15540 | 15540 | 15540 | 15540 | 13079 |
| 207 | 20230726 | 152900 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 208 | 20230726 | 152800 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 209 | 20230726 | 152700 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 210 | 20230726 | 152600 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 211 | 20230726 | 152500 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 212 | 20230726 | 152400 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 213 | 20230726 | 152300 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 214 | 20230726 | 152200 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 215 | 20230726 | 152100 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 216 | 20230726 | 152000 | 7487479270 | 15580 | 15580 | 15580 | 15580 | 0 |
| 217 | 20230726 | 151900 | 7487479270 | 15580 | 15560 | 15580 | 15550 | 988 |
| 218 | 20230726 | 151800 | 7472102420 | 15560 | 15580 | 15580 | 15550 | 2603 |
| 219 | 20230726 | 151700 | 7431554770 | 15580 | 15600 | 15600 | 15580 | 1029 |
| 220 | 20230726 | 151600 | 7415516750 | 15600 | 15580 | 15600 | 15570 | 216 |
| 221 | 20230726 | 151500 | 7412148980 | 15560 | 15550 | 15580 | 15540 | 4766 |
| 222 | 20230726 | 151400 | 7337997990 | 15550 | 15560 | 15560 | 15530 | 391 |
| 223 | 20230726 | 151300 | 7331918690 | 15530 | 15520 | 15560 | 15520 | 767 |
| 224 | 20230726 | 151200 | 7320000090 | 15530 | 15530 | 15530 | 15520 | 2593 |
| 225 | 20230726 | 151100 | 7279733340 | 15530 | 15540 | 15570 | 15530 | 134 |
| 226 | 20230726 | 151000 | 7277651460 | 15540 | 15570 | 15610 | 15540 | 1312 |
| 227 | 20230726 | 150900 | 7257255530 | 15610 | 15540 | 15620 | 15540 | 722 |
| 228 | 20230726 | 150800 | 7246022130 | 15540 | 15550 | 15620 | 15540 | 1898 |
| 229 | 20230726 | 150700 | 7216484780 | 15550 | 15570 | 15620 | 15550 | 818 |
| 230 | 20230726 | 150600 | 7203750020 | 15570 | 15570 | 15620 | 15550 | 283 |
| 231 | 20230726 | 150500 | 7199341590 | 15570 | 15580 | 15580 | 15550 | 1128 |
| 232 | 20230726 | 150400 | 7181775390 | 15580 | 15590 | 15630 | 15570 | 680 |
| 233 | 20230726 | 150300 | 7171169290 | 15590 | 15570 | 15630 | 15550 | 1255 |
| 234 | 20230726 | 150200 | 7151642950 | 15580 | 15580 | 15630 | 15560 | 3042 |
| 235 | 20230726 | 150100 | 7104269720 | 15580 | 15580 | 15620 | 15560 | 1202 |
| 236 | 20230726 | 150000 | 7085502030 | 15580 | 15610 | 15610 | 15560 | 78 |
| 237 | 20230726 | 145900 | 7084287160 | 15620 | 15620 | 15620 | 15560 | 3727 |
| 238 | 20230726 | 145800 | 7026180730 | 15620 | 15610 | 15630 | 15610 | 413 |
| 239 | 20230726 | 145700 | 7019727940 | 15610 | 15610 | 15630 | 15600 | 1288 |
| 240 | 20230726 | 145600 | 6999609910 | 15620 | 15600 | 15630 | 15600 | 1444 |
| 241 | 20230726 | 145500 | 6977049070 | 15610 | 15600 | 15610 | 15580 | 612 |
| 242 | 20230726 | 145400 | 6967503260 | 15610 | 15600 | 15610 | 15600 | 1120 |
| 243 | 20230726 | 145300 | 6950028610 | 15600 | 15630 | 15630 | 15600 | 295 |
| 244 | 20230726 | 145200 | 6945422980 | 15620 | 15600 | 15640 | 15600 | 354 |
| 245 | 20230726 | 145100 | 6939893350 | 15600 | 15600 | 15640 | 15600 | 1270 |
| 246 | 20230726 | 145000 | 6920069240 | 15600 | 15600 | 15620 | 15600 | 279 |
| 247 | 20230726 | 144900 | 6915715910 | 15600 | 15600 | 15630 | 15580 | 779 |
| 248 | 20230726 | 144800 | 6903563620 | 15600 | 15610 | 15630 | 15590 | 431 |
| 249 | 20230726 | 144700 | 6896834980 | 15610 | 15640 | 15640 | 15610 | 834 |
| 250 | 20230726 | 144600 | 6883808340 | 15640 | 15640 | 15650 | 15640 | 236 |
| 251 | 20230726 | 144500 | 6880116100 | 15620 | 15610 | 15660 | 15590 | 692 |
| 252 | 20230726 | 144400 | 6869318450 | 15620 | 15640 | 15640 | 15590 | 596 |
| 253 | 20230726 | 144300 | 6860017300 | 15650 | 15660 | 15660 | 15620 | 1091 |
| 254 | 20230726 | 144200 | 6842952670 | 15670 | 15670 | 15670 | 15640 | 792 |
| 255 | 20230726 | 144100 | 6830556300 | 15670 | 15660 | 15670 | 15650 | 696 |
| 256 | 20230726 | 144000 | 6819657850 | 15650 | 15660 | 15680 | 15650 | 598 |
| 257 | 20230726 | 143900 | 6810298470 | 15650 | 15660 | 15700 | 15650 | 852 |
| 258 | 20230726 | 143800 | 6796961130 | 15660 | 15690 | 15700 | 15660 | 3069 |
| 259 | 20230726 | 143700 | 6748837290 | 15700 | 15700 | 15710 | 15690 | 714 |
| 260 | 20230726 | 143600 | 6737628230 | 15690 | 15680 | 15730 | 15680 | 647 |
| 261 | 20230726 | 143500 | 6727463430 | 15690 | 15670 | 15700 | 15670 | 832 |
| 262 | 20230726 | 143400 | 6714409720 | 15670 | 15650 | 15670 | 15650 | 259 |
| 263 | 20230726 | 143300 | 6710354540 | 15650 | 15650 | 15690 | 15650 | 732 |
| 264 | 20230726 | 143200 | 6698878500 | 15660 | 15680 | 15690 | 15650 | 929 |
| 265 | 20230726 | 143100 | 6684312790 | 15680 | 15690 | 15690 | 15680 | 316 |
| 266 | 20230726 | 143000 | 6679356510 | 15690 | 15690 | 15700 | 15680 | 448 |
| 267 | 20230726 | 142900 | 6672327160 | 15700 | 15690 | 15700 | 15690 | 2203 |
| 268 | 20230726 | 142800 | 6637745600 | 15700 | 15680 | 15710 | 15680 | 249 |
| 269 | 20230726 | 142700 | 6633837980 | 15680 | 15630 | 15680 | 15630 | 4605 |
| 270 | 20230726 | 142600 | 6561774310 | 15630 | 15650 | 15650 | 15630 | 646 |
| 271 | 20230726 | 142500 | 6551670190 | 15640 | 15640 | 15670 | 15640 | 1100 |
| 272 | 20230726 | 142400 | 6534456350 | 15640 | 15610 | 15650 | 15610 | 231 |
| 273 | 20230726 | 142300 | 6530844940 | 15610 | 15620 | 15620 | 15610 | 295 |
| 274 | 20230726 | 142200 | 6526238100 | 15620 | 15610 | 15670 | 15610 | 674 |
| 275 | 20230726 | 142100 | 6515703100 | 15620 | 15670 | 15680 | 15620 | 1145 |
| 276 | 20230726 | 142000 | 6497784320 | 15680 | 15680 | 15710 | 15670 | 1621 |
| 277 | 20230726 | 141900 | 6472373980 | 15680 | 15690 | 15700 | 15670 | 950 |
| 278 | 20230726 | 141800 | 6457463050 | 15700 | 15660 | 15700 | 15650 | 2237 |
| 279 | 20230726 | 141700 | 6422410040 | 15680 | 15640 | 15680 | 15610 | 2732 |
| 280 | 20230726 | 141600 | 6379679170 | 15650 | 15620 | 15650 | 15610 | 1334 |
| 281 | 20230726 | 141500 | 6358841720 | 15620 | 15620 | 15660 | 15590 | 3123 |
| 282 | 20230726 | 141400 | 6310089640 | 15670 | 15590 | 15670 | 15590 | 281 |
| 283 | 20230726 | 141300 | 6305697870 | 15610 | 15590 | 15610 | 15570 | 845 |
| 284 | 20230726 | 141200 | 6292528170 | 15550 | 15600 | 15600 | 15550 | 838 |
| 285 | 20230726 | 141100 | 6279483940 | 15600 | 15540 | 15670 | 15530 | 4302 |
| 286 | 20230726 | 141000 | 6212497630 | 15540 | 15550 | 15550 | 15530 | 1471 |
| 287 | 20230726 | 140900 | 6189639650 | 15540 | 15550 | 15550 | 15520 | 310 |
| 288 | 20230726 | 140800 | 6184822610 | 15540 | 15530 | 15550 | 15520 | 1231 |
| 289 | 20230726 | 140700 | 6165695590 | 15520 | 15530 | 15550 | 15520 | 430 |
| 290 | 20230726 | 140600 | 6159017170 | 15520 | 15560 | 15560 | 15520 | 3629 |
| 291 | 20230726 | 140500 | 6102622910 | 15550 | 15560 | 15570 | 15540 | 1110 |
| 292 | 20230726 | 140400 | 6085357620 | 15570 | 15680 | 15680 | 15570 | 2495 |
| 293 | 20230726 | 140300 | 6046425340 | 15670 | 15610 | 15680 | 15610 | 851 |
| 294 | 20230726 | 140200 | 6033121270 | 15610 | 15520 | 15620 | 15490 | 2230 |
| 295 | 20230726 | 140100 | 5998428440 | 15520 | 15450 | 15530 | 15450 | 684 |
| 296 | 20230726 | 140000 | 5987820930 | 15460 | 15430 | 15460 | 15430 | 2149 |
| 297 | 20230726 | 135900 | 5954630750 | 15430 | 15430 | 15450 | 15410 | 535 |
| 298 | 20230726 | 135800 | 5946383920 | 15430 | 15410 | 15470 | 15410 | 459 |
| 299 | 20230726 | 135700 | 5939300450 | 15410 | 15450 | 15450 | 15400 | 3409 |
| 300 | 20230726 | 135600 | 5886759210 | 15450 | 15460 | 15480 | 15450 | 1656 |
| 301 | 20230726 | 135500 | 5861168960 | 15460 | 15450 | 15520 | 15450 | 3211 |
| 302 | 20230726 | 135400 | 5811495560 | 15450 | 15450 | 15460 | 15430 | 1326 |
| 303 | 20230726 | 135300 | 5791018730 | 15450 | 15520 | 15520 | 15440 | 6270 |
| 304 | 20230726 | 135200 | 5693872480 | 15520 | 15540 | 15550 | 15520 | 2842 |
| 305 | 20230726 | 135100 | 5649731680 | 15540 | 15550 | 15590 | 15540 | 3019 |
| 306 | 20230726 | 135000 | 5602782150 | 15550 | 15590 | 15590 | 15550 | 1100 |
| 307 | 20230726 | 134900 | 5585660570 | 15590 | 15600 | 15600 | 15580 | 1442 |
| 308 | 20230726 | 134800 | 5563174160 | 15600 | 15590 | 15610 | 15580 | 608 |
| 309 | 20230726 | 134700 | 5553696460 | 15590 | 15590 | 15600 | 15580 | 265 |
| 310 | 20230726 | 134600 | 5549565230 | 15590 | 15600 | 15610 | 15590 | 961 |
| 311 | 20230726 | 134500 | 5534578680 | 15600 | 15620 | 15620 | 15600 | 568 |
| 312 | 20230726 | 134400 | 5525710560 | 15630 | 15620 | 15680 | 15600 | 520 |
| 313 | 20230726 | 134300 | 5517585670 | 15620 | 15600 | 15620 | 15600 | 412 |
| 314 | 20230726 | 134200 | 5511154150 | 15610 | 15600 | 15610 | 15590 | 157 |
| 315 | 20230726 | 134100 | 5508704290 | 15600 | 15600 | 15620 | 15600 | 1398 |
| 316 | 20230726 | 134000 | 5486892480 | 15600 | 15590 | 15610 | 15590 | 539 |
| 317 | 20230726 | 133900 | 5478486490 | 15620 | 15600 | 15620 | 15590 | 736 |
| 318 | 20230726 | 133800 | 5467009740 | 15620 | 15620 | 15660 | 15590 | 2681 |
| 319 | 20230726 | 133700 | 5425145380 | 15620 | 15630 | 15640 | 15600 | 3701 |
| 320 | 20230726 | 133600 | 5367372400 | 15630 | 15630 | 15690 | 15620 | 1066 |
| 321 | 20230726 | 133500 | 5350703400 | 15650 | 15650 | 15660 | 15640 | 1380 |
| 322 | 20230726 | 133400 | 5329112410 | 15660 | 15660 | 15670 | 15650 | 337 |
| 323 | 20230726 | 133300 | 5323836880 | 15660 | 15610 | 15670 | 15610 | 353 |
| 324 | 20230726 | 133200 | 5318309620 | 15640 | 15670 | 15700 | 15610 | 2647 |
| 325 | 20230726 | 133100 | 5276947980 | 15690 | 15690 | 15720 | 15660 | 972 |
| 326 | 20230726 | 133000 | 5261697910 | 15680 | 15670 | 15710 | 15670 | 258 |
| 327 | 20230726 | 132900 | 5257653060 | 15670 | 15640 | 15710 | 15640 | 562 |
| 328 | 20230726 | 132800 | 5248848150 | 15640 | 15640 | 15650 | 15630 | 1200 |
| 329 | 20230726 | 132700 | 5230088830 | 15660 | 15630 | 15660 | 15630 | 328 |
| 330 | 20230726 | 132600 | 5224960020 | 15630 | 15670 | 15670 | 15630 | 538 |
| 331 | 20230726 | 132500 | 5216543000 | 15640 | 15630 | 15640 | 15630 | 797 |
| 332 | 20230726 | 132400 | 5204078870 | 15630 | 15670 | 15680 | 15630 | 2012 |
| 333 | 20230726 | 132300 | 5172569090 | 15670 | 15690 | 15700 | 15660 | 663 |
| 334 | 20230726 | 132200 | 5162179340 | 15660 | 15630 | 15660 | 15630 | 1017 |
| 335 | 20230726 | 132100 | 5146262230 | 15640 | 15640 | 15650 | 15620 | 3432 |
| 336 | 20230726 | 132000 | 5092583190 | 15640 | 15640 | 15650 | 15640 | 546 |
| 337 | 20230726 | 131900 | 5084042540 | 15640 | 15640 | 15660 | 15620 | 651 |
| 338 | 20230726 | 131800 | 5073863000 | 15620 | 15660 | 15660 | 15610 | 894 |
| 339 | 20230726 | 131700 | 5059893440 | 15650 | 15650 | 15660 | 15640 | 2745 |
| 340 | 20230726 | 131600 | 5016940570 | 15650 | 15680 | 15690 | 15650 | 2592 |
| 341 | 20230726 | 131500 | 4976325710 | 15680 | 15670 | 15690 | 15670 | 318 |
| 342 | 20230726 | 131400 | 4971339330 | 15670 | 15710 | 15710 | 15670 | 221 |
| 343 | 20230726 | 131300 | 4967872520 | 15710 | 15720 | 15740 | 15690 | 428 |
| 344 | 20230726 | 131200 | 4961146140 | 15740 | 15660 | 15750 | 15660 | 480 |
| 345 | 20230726 | 131100 | 4953613350 | 15660 | 15690 | 15700 | 15660 | 958 |
| 346 | 20230726 | 131000 | 4938601090 | 15700 | 15690 | 15730 | 15690 | 359 |
| 347 | 20230726 | 130900 | 4932959540 | 15690 | 15660 | 15700 | 15660 | 977 |
| 348 | 20230726 | 130800 | 4917648390 | 15650 | 15690 | 15700 | 15650 | 3628 |
| 349 | 20230726 | 130700 | 4860752580 | 15700 | 15710 | 15720 | 15690 | 1422 |
| 350 | 20230726 | 130600 | 4838420310 | 15720 | 15770 | 15770 | 15710 | 1159 |
| 351 | 20230726 | 130500 | 4820183340 | 15770 | 15810 | 15820 | 15750 | 539 |
| 352 | 20230726 | 130400 | 4811678130 | 15810 | 15830 | 15830 | 15790 | 2136 |
| 353 | 20230726 | 130300 | 4777947860 | 15840 | 15840 | 15850 | 15830 | 363 |
| 354 | 20230726 | 130200 | 4772196120 | 15850 | 15840 | 15850 | 15780 | 1084 |
| 355 | 20230726 | 130100 | 4755063820 | 15850 | 15790 | 15850 | 15780 | 347 |
| 356 | 20230726 | 130000 | 4749573110 | 15790 | 15790 | 15800 | 15770 | 436 |
| 357 | 20230726 | 125900 | 4742689240 | 15760 | 15760 | 15800 | 15760 | 314 |
| 358 | 20230726 | 125800 | 4737737070 | 15760 | 15800 | 15810 | 15760 | 734 |
| 359 | 20230726 | 125700 | 4726152990 | 15780 | 15820 | 15820 | 15780 | 324 |
| 360 | 20230726 | 125600 | 4721034110 | 15820 | 15790 | 15820 | 15780 | 367 |
| 361 | 20230726 | 125500 | 4715237010 | 15790 | 15800 | 15800 | 15780 | 125 |
| 362 | 20230726 | 125400 | 4713263000 | 15800 | 15820 | 15820 | 15780 | 879 |
| 363 | 20230726 | 125300 | 4699375030 | 15810 | 15840 | 15840 | 15810 | 372 |
| 364 | 20230726 | 125200 | 4693484620 | 15840 | 15840 | 15850 | 15830 | 154 |
| 365 | 20230726 | 125100 | 4691045550 | 15840 | 15850 | 15850 | 15830 | 167 |
| 366 | 20230726 | 125000 | 4688399130 | 15850 | 15860 | 15860 | 15850 | 294 |
| 367 | 20230726 | 124900 | 4683738370 | 15850 | 15820 | 15850 | 15810 | 226 |
| 368 | 20230726 | 124800 | 4680159640 | 15820 | 15810 | 15840 | 15800 | 937 |
| 369 | 20230726 | 124700 | 4665338300 | 15810 | 15750 | 15810 | 15750 | 544 |
| 370 | 20230726 | 124600 | 4656757110 | 15760 | 15740 | 15760 | 15700 | 2748 |
| 371 | 20230726 | 124500 | 4613469550 | 15690 | 15710 | 15740 | 15690 | 3577 |
| 372 | 20230726 | 124400 | 4557236450 | 15710 | 15690 | 15730 | 15690 | 540 |
| 373 | 20230726 | 124300 | 4548755850 | 15700 | 15730 | 15740 | 15690 | 556 |
| 374 | 20230726 | 124200 | 4540018520 | 15730 | 15750 | 15750 | 15690 | 5714 |
| 375 | 20230726 | 124100 | 4450223780 | 15750 | 15740 | 15750 | 15730 | 343 |
| 376 | 20230726 | 124000 | 4444823730 | 15740 | 15730 | 15740 | 15730 | 219 |
| 377 | 20230726 | 123900 | 4441377440 | 15740 | 15750 | 15750 | 15730 | 1621 |
| 378 | 20230726 | 123800 | 4415868050 | 15730 | 15740 | 15760 | 15730 | 640 |
| 379 | 20230726 | 123700 | 4405790420 | 15740 | 15770 | 15770 | 15740 | 1618 |
| 380 | 20230726 | 123600 | 4380306360 | 15780 | 15790 | 15800 | 15750 | 1821 |
| 381 | 20230726 | 123500 | 4351600890 | 15800 | 15810 | 15830 | 15780 | 2098 |
| 382 | 20230726 | 123400 | 4318453360 | 15830 | 15830 | 15850 | 15810 | 828 |
| 383 | 20230726 | 123300 | 4305352580 | 15840 | 15860 | 15860 | 15830 | 398 |
| 384 | 20230726 | 123200 | 4299044130 | 15860 | 15860 | 15870 | 15840 | 746 |
| 385 | 20230726 | 123100 | 4287213330 | 15870 | 15860 | 15880 | 15860 | 105 |
| 386 | 20230726 | 123000 | 4285547060 | 15880 | 15890 | 15900 | 15860 | 314 |
| 387 | 20230726 | 122900 | 4280562860 | 15890 | 15860 | 15890 | 15860 | 466 |
| 388 | 20230726 | 122800 | 4273164670 | 15870 | 15870 | 15870 | 15860 | 579 |
| 389 | 20230726 | 122700 | 4263976100 | 15870 | 15870 | 15880 | 15860 | 524 |
| 390 | 20230726 | 122600 | 4255661630 | 15870 | 15850 | 15870 | 15850 | 199 |
| 391 | 20230726 | 122500 | 4252504080 | 15870 | 15860 | 15870 | 15840 | 885 |
| 392 | 20230726 | 122400 | 4238470910 | 15850 | 15870 | 15870 | 15850 | 777 |
| 393 | 20230726 | 122300 | 4226147160 | 15860 | 15850 | 15870 | 15850 | 385 |
| 394 | 20230726 | 122200 | 4220041530 | 15870 | 15850 | 15880 | 15840 | 466 |
| 395 | 20230726 | 122100 | 4212649000 | 15850 | 15830 | 15850 | 15830 | 258 |
| 396 | 20230726 | 122000 | 4208561610 | 15840 | 15820 | 15840 | 15820 | 148 |
| 397 | 20230726 | 121900 | 4206218310 | 15810 | 15840 | 15840 | 15800 | 1170 |
| 398 | 20230726 | 121800 | 4187719290 | 15840 | 15870 | 15870 | 15830 | 1058 |
| 399 | 20230726 | 121700 | 4170952270 | 15860 | 15880 | 15890 | 15860 | 1013 |
| 400 | 20230726 | 121600 | 4154866860 | 15890 | 15900 | 15900 | 15880 | 666 |
| 401 | 20230726 | 121500 | 4144284190 | 15910 | 15930 | 15940 | 15900 | 4778 |
| 402 | 20230726 | 121400 | 4068245850 | 15930 | 15940 | 15960 | 15930 | 238 |
| 403 | 20230726 | 121300 | 4064452570 | 15930 | 15940 | 15980 | 15930 | 544 |
| 404 | 20230726 | 121200 | 4055772830 | 15940 | 15940 | 15950 | 15930 | 281 |
| 405 | 20230726 | 121100 | 4051293650 | 15940 | 15950 | 15970 | 15920 | 232 |
| 406 | 20230726 | 121000 | 4047596690 | 15940 | 15960 | 15970 | 15930 | 221 |
| 407 | 20230726 | 120900 | 4044072000 | 15970 | 15980 | 15980 | 15920 | 1197 |
| 408 | 20230726 | 120800 | 4024987800 | 15970 | 15950 | 15970 | 15940 | 173 |
| 409 | 20230726 | 120700 | 4022227880 | 15950 | 15930 | 15960 | 15930 | 76 |
| 410 | 20230726 | 120600 | 4021015270 | 15960 | 15950 | 15970 | 15920 | 1030 |
| 411 | 20230726 | 120500 | 4004590670 | 15950 | 15930 | 15950 | 15930 | 140 |
| 412 | 20230726 | 120400 | 4002357930 | 15930 | 15950 | 15950 | 15930 | 91 |
| 413 | 20230726 | 120300 | 4000907480 | 15950 | 15950 | 15950 | 15940 | 829 |
| 414 | 20230726 | 120200 | 3987686270 | 15950 | 15940 | 15960 | 15940 | 297 |
| 415 | 20230726 | 120100 | 3982949260 | 15960 | 15960 | 15960 | 15940 | 677 |
| 416 | 20230726 | 120000 | 3972146940 | 15960 | 15970 | 15990 | 15960 | 999 |
| 417 | 20230726 | 115900 | 3956188590 | 15970 | 15950 | 15970 | 15940 | 514 |
| 418 | 20230726 | 115800 | 3947986490 | 15970 | 15940 | 15970 | 15940 | 317 |
| 419 | 20230726 | 115700 | 3942926730 | 15970 | 15970 | 15970 | 15940 | 507 |
| 420 | 20230726 | 115600 | 3934837910 | 15960 | 15990 | 16000 | 15960 | 1016 |
| 421 | 20230726 | 115500 | 3918609170 | 15980 | 15960 | 16000 | 15960 | 1499 |
| 422 | 20230726 | 115400 | 3894638550 | 15990 | 16000 | 16000 | 15960 | 2943 |
| 423 | 20230726 | 115300 | 3847612780 | 16000 | 15990 | 16000 | 15990 | 88 |
| 424 | 20230726 | 115200 | 3846205010 | 16000 | 15990 | 16000 | 15990 | 704 |
| 425 | 20230726 | 115100 | 3834942930 | 15990 | 15980 | 15990 | 15970 | 177 |
| 426 | 20230726 | 115000 | 3832114450 | 15970 | 16000 | 16000 | 15970 | 559 |
| 427 | 20230726 | 114900 | 3823178350 | 16000 | 16000 | 16000 | 15990 | 1549 |
| 428 | 20230726 | 114800 | 3798394890 | 15990 | 15980 | 15990 | 15980 | 661 |
| 429 | 20230726 | 114700 | 3787825750 | 15990 | 15990 | 15990 | 15980 | 363 |
| 430 | 20230726 | 114600 | 3782021740 | 15990 | 16000 | 16000 | 15990 | 1370 |
| 431 | 20230726 | 114500 | 3760108340 | 15990 | 15970 | 16000 | 15970 | 516 |
| 432 | 20230726 | 114400 | 3751856460 | 15970 | 16000 | 16000 | 15970 | 745 |
| 433 | 20230726 | 114300 | 3739946370 | 16000 | 15980 | 16000 | 15980 | 1738 |
| 434 | 20230726 | 114200 | 3712148950 | 15990 | 15980 | 15990 | 15980 | 239 |
| 435 | 20230726 | 114100 | 3708329160 | 15970 | 15990 | 15990 | 15970 | 726 |
| 436 | 20230726 | 114000 | 3696721190 | 15980 | 15970 | 15990 | 15970 | 985 |
| 437 | 20230726 | 113900 | 3680981960 | 15970 | 15950 | 15980 | 15950 | 922 |
| 438 | 20230726 | 113800 | 3666262000 | 15950 | 15930 | 15950 | 15930 | 478 |
| 439 | 20230726 | 113700 | 3658638230 | 15930 | 15940 | 15940 | 15930 | 324 |
| 440 | 20230726 | 113600 | 3653475520 | 15940 | 15950 | 15950 | 15940 | 1139 |
| 441 | 20230726 | 113500 | 3635317460 | 15940 | 15950 | 15950 | 15940 | 458 |
| 442 | 20230726 | 113400 | 3628013310 | 15950 | 15950 | 15950 | 15930 | 213 |
| 443 | 20230726 | 113300 | 3624617900 | 15950 | 15940 | 15950 | 15930 | 209 |
| 444 | 20230726 | 113200 | 3621284970 | 15940 | 15950 | 15950 | 15930 | 1639 |
| 445 | 20230726 | 113100 | 3595156120 | 15950 | 15950 | 15970 | 15940 | 190 |
| 446 | 20230726 | 113000 | 3592126000 | 15950 | 15950 | 15970 | 15940 | 1111 |
| 447 | 20230726 | 112900 | 3574407630 | 15940 | 15940 | 15950 | 15940 | 742 |
| 448 | 20230726 | 112800 | 3562573170 | 15950 | 15930 | 15950 | 15930 | 203 |
| 449 | 20230726 | 112700 | 3559336790 | 15950 | 15940 | 15950 | 15930 | 114 |
| 450 | 20230726 | 112600 | 3557520030 | 15940 | 15940 | 15950 | 15920 | 919 |
| 451 | 20230726 | 112500 | 3542871410 | 15940 | 15910 | 15940 | 15900 | 478 |
| 452 | 20230726 | 112400 | 3535263220 | 15920 | 15920 | 15940 | 15920 | 511 |
| 453 | 20230726 | 112300 | 3527127100 | 15910 | 15920 | 15930 | 15910 | 242 |
| 454 | 20230726 | 112200 | 3523274480 | 15920 | 15890 | 15920 | 15880 | 1033 |
| 455 | 20230726 | 112100 | 3506854240 | 15880 | 15880 | 15890 | 15880 | 374 |
| 456 | 20230726 | 112000 | 3500913970 | 15890 | 15890 | 15890 | 15880 | 1076 |
| 457 | 20230726 | 111900 | 3483820640 | 15890 | 15870 | 15890 | 15870 | 750 |
| 458 | 20230726 | 111800 | 3471906630 | 15880 | 15890 | 15900 | 15870 | 591 |
| 459 | 20230726 | 111700 | 3462518530 | 15880 | 15870 | 15900 | 15870 | 467 |
| 460 | 20230726 | 111600 | 3455101590 | 15870 | 15860 | 15870 | 15860 | 674 |
| 461 | 20230726 | 111500 | 3444405360 | 15850 | 15880 | 15880 | 15850 | 712 |
| 462 | 20230726 | 111400 | 3433108340 | 15870 | 15890 | 15890 | 15860 | 431 |
| 463 | 20230726 | 111300 | 3426265170 | 15880 | 15850 | 15880 | 15840 | 1418 |
| 464 | 20230726 | 111200 | 3403775810 | 15820 | 15840 | 15840 | 15820 | 451 |
| 465 | 20230726 | 111100 | 3396635680 | 15820 | 15840 | 15840 | 15820 | 501 |
| 466 | 20230726 | 111000 | 3388706380 | 15840 | 15820 | 15840 | 15820 | 732 |
| 467 | 20230726 | 110900 | 3377118940 | 15820 | 15810 | 15820 | 15810 | 296 |
| 468 | 20230726 | 110800 | 3372436600 | 15820 | 15820 | 15830 | 15810 | 122 |
| 469 | 20230726 | 110700 | 3370506320 | 15810 | 15820 | 15830 | 15810 | 319 |
| 470 | 20230726 | 110600 | 3365458970 | 15810 | 15810 | 15830 | 15810 | 360 |
| 471 | 20230726 | 110500 | 3359764580 | 15820 | 15810 | 15820 | 15810 | 492 |
| 472 | 20230726 | 110400 | 3351982490 | 15810 | 15810 | 15820 | 15810 | 770 |
| 473 | 20230726 | 110300 | 3339806420 | 15820 | 15790 | 15820 | 15790 | 599 |
| 474 | 20230726 | 110200 | 3330338770 | 15780 | 15790 | 15800 | 15770 | 861 |
| 475 | 20230726 | 110100 | 3316750290 | 15800 | 15780 | 15830 | 15770 | 798 |
| 476 | 20230726 | 110000 | 3304146660 | 15780 | 15770 | 15780 | 15750 | 1187 |
| 477 | 20230726 | 105900 | 3285440160 | 15750 | 15730 | 15780 | 15730 | 1647 |
| 478 | 20230726 | 105800 | 3259482680 | 15740 | 15730 | 15780 | 15720 | 1493 |
| 479 | 20230726 | 105700 | 3236000690 | 15740 | 15780 | 15780 | 15730 | 2297 |
| 480 | 20230726 | 105600 | 3199834040 | 15780 | 15790 | 15790 | 15780 | 542 |
| 481 | 20230726 | 105500 | 3191280320 | 15790 | 15790 | 15820 | 15780 | 243 |
| 482 | 20230726 | 105400 | 3187442930 | 15800 | 15790 | 15810 | 15750 | 2260 |
| 483 | 20230726 | 105300 | 3151766120 | 15790 | 15820 | 15830 | 15780 | 1597 |
| 484 | 20230726 | 105200 | 3126520080 | 15830 | 15840 | 15840 | 15810 | 1341 |
| 485 | 20230726 | 105100 | 3105313410 | 15840 | 15780 | 15840 | 15770 | 1588 |
| 486 | 20230726 | 105000 | 3080226740 | 15780 | 15790 | 15790 | 15740 | 426 |
| 487 | 20230726 | 104900 | 3073514280 | 15770 | 15740 | 15780 | 15730 | 5327 |
| 488 | 20230726 | 104800 | 2989676640 | 15750 | 15740 | 15750 | 15740 | 1654 |
| 489 | 20230726 | 104700 | 2963635870 | 15740 | 15760 | 15770 | 15740 | 762 |
| 490 | 20230726 | 104600 | 2951636540 | 15760 | 15760 | 15760 | 15740 | 2315 |
| 491 | 20230726 | 104500 | 2915178130 | 15760 | 15800 | 15800 | 15750 | 2016 |
| 492 | 20230726 | 104400 | 2883374080 | 15770 | 15840 | 15840 | 15770 | 1902 |
| 493 | 20230726 | 104300 | 2853333450 | 15850 | 15830 | 15850 | 15800 | 401 |
| 494 | 20230726 | 104200 | 2846987790 | 15800 | 15820 | 15860 | 15800 | 1228 |
| 495 | 20230726 | 104100 | 2827559120 | 15820 | 15830 | 15830 | 15820 | 379 |
| 496 | 20230726 | 104000 | 2821561960 | 15820 | 15830 | 15860 | 15820 | 577 |
| 497 | 20230726 | 103900 | 2812424480 | 15850 | 15810 | 15850 | 15800 | 1390 |
| 498 | 20230726 | 103800 | 2790427440 | 15810 | 15810 | 15830 | 15810 | 668 |
| 499 | 20230726 | 103700 | 2779861900 | 15810 | 15840 | 15840 | 15800 | 858 |
| 500 | 20230726 | 103600 | 2766279620 | 15840 | 15800 | 15850 | 15800 | 1131 |
| 501 | 20230726 | 103500 | 2748383580 | 15800 | 15810 | 15810 | 15800 | 544 |
| 502 | 20230726 | 103400 | 2739787310 | 15800 | 15850 | 15850 | 15800 | 417 |
| 503 | 20230726 | 103300 | 2733194410 | 15800 | 15780 | 15850 | 15780 | 800 |
| 504 | 20230726 | 103200 | 2720546820 | 15820 | 15800 | 15850 | 15780 | 4789 |
| 505 | 20230726 | 103100 | 2644857350 | 15790 | 15810 | 15840 | 15790 | 10073 |
| 506 | 20230726 | 103000 | 2485619920 | 15810 | 15830 | 15830 | 15790 | 967 |
| 507 | 20230726 | 102900 | 2470325460 | 15840 | 15830 | 15850 | 15800 | 2308 |
| 508 | 20230726 | 102800 | 2433832660 | 15810 | 15880 | 15880 | 15800 | 9744 |
| 509 | 20230726 | 102700 | 2279630260 | 15860 | 15900 | 15920 | 15860 | 1785 |
| 510 | 20230726 | 102600 | 2251287230 | 15920 | 15930 | 15940 | 15880 | 1581 |
| 511 | 20230726 | 102500 | 2226129370 | 15910 | 15930 | 15930 | 15890 | 1359 |
| 512 | 20230726 | 102400 | 2204507090 | 15930 | 15920 | 15930 | 15920 | 401 |
| 513 | 20230726 | 102300 | 2198122660 | 15930 | 15940 | 15950 | 15930 | 1032 |
| 514 | 20230726 | 102200 | 2181667820 | 15960 | 15970 | 15970 | 15930 | 3660 |
| 515 | 20230726 | 102100 | 2123285850 | 16000 | 16000 | 16000 | 15970 | 1248 |
| 516 | 20230726 | 102000 | 2103335500 | 16000 | 16000 | 16000 | 15970 | 338 |
| 517 | 20230726 | 101900 | 2097930240 | 16020 | 16010 | 16020 | 15980 | 936 |
| 518 | 20230726 | 101800 | 2082953630 | 16000 | 16000 | 16000 | 15960 | 1079 |
| 519 | 20230726 | 101700 | 2065702130 | 16020 | 16000 | 16060 | 16000 | 117 |
| 520 | 20230726 | 101600 | 2063825970 | 16060 | 16060 | 16130 | 16000 | 3281 |
| 521 | 20230726 | 101500 | 2011181590 | 16060 | 16080 | 16080 | 16060 | 308 |
| 522 | 20230726 | 101400 | 2006232470 | 16100 | 15970 | 16110 | 15960 | 7655 |
| 523 | 20230726 | 101300 | 1883461630 | 15960 | 15980 | 15990 | 15950 | 1088 |
| 524 | 20230726 | 101200 | 1866079320 | 15990 | 15960 | 15990 | 15950 | 419 |
| 525 | 20230726 | 101100 | 1859388080 | 15950 | 15950 | 15970 | 15950 | 241 |
| 526 | 20230726 | 101000 | 1855540750 | 15950 | 15960 | 15970 | 15940 | 332 |
| 527 | 20230726 | 100900 | 1850242050 | 15940 | 16000 | 16000 | 15940 | 287 |
| 528 | 20230726 | 100800 | 1845653550 | 16000 | 15950 | 16000 | 15940 | 298 |
| 529 | 20230726 | 100700 | 1840892040 | 15950 | 15910 | 15960 | 15900 | 1108 |
| 530 | 20230726 | 100600 | 1823237680 | 15920 | 15900 | 15920 | 15900 | 587 |
| 531 | 20230726 | 100500 | 1813899070 | 15900 | 15900 | 15920 | 15890 | 1285 |
| 532 | 20230726 | 100400 | 1793462810 | 15900 | 15930 | 15930 | 15890 | 1060 |
| 533 | 20230726 | 100300 | 1776600400 | 15930 | 15900 | 15940 | 15900 | 89 |
| 534 | 20230726 | 100200 | 1775182820 | 15940 | 15900 | 15960 | 15880 | 319 |
| 535 | 20230726 | 100100 | 1770103140 | 15900 | 15890 | 15920 | 15890 | 285 |
| 536 | 20230726 | 100000 | 1765566550 | 15900 | 15870 | 15950 | 15870 | 2318 |
| 537 | 20230726 | 095900 | 1728716290 | 15870 | 15900 | 15960 | 15860 | 2066 |
| 538 | 20230726 | 095800 | 1695886580 | 15930 | 15950 | 15960 | 15890 | 3049 |
| 539 | 20230726 | 095700 | 1647382660 | 15960 | 15970 | 15970 | 15960 | 257 |
| 540 | 20230726 | 095600 | 1643279770 | 15960 | 15980 | 16000 | 15960 | 835 |
| 541 | 20230726 | 095500 | 1629941920 | 15980 | 15980 | 16030 | 15970 | 333 |
| 542 | 20230726 | 095400 | 1624616750 | 16040 | 16000 | 16040 | 15970 | 856 |
| 543 | 20230726 | 095300 | 1610931070 | 15980 | 16070 | 16070 | 15980 | 1071 |
| 544 | 20230726 | 095200 | 1593787290 | 16070 | 16000 | 16070 | 15980 | 1132 |
| 545 | 20230726 | 095100 | 1575656230 | 16000 | 16020 | 16020 | 15990 | 1124 |
| 546 | 20230726 | 095000 | 1557664950 | 16020 | 16060 | 16070 | 16020 | 771 |
| 547 | 20230726 | 094900 | 1545284420 | 16060 | 16020 | 16070 | 16020 | 1576 |
| 548 | 20230726 | 094800 | 1519984190 | 16040 | 16030 | 16040 | 16020 | 365 |
| 549 | 20230726 | 094700 | 1514130630 | 16030 | 15980 | 16030 | 15960 | 1154 |
| 550 | 20230726 | 094600 | 1495687830 | 15990 | 16000 | 16000 | 15980 | 753 |
| 551 | 20230726 | 094500 | 1483650950 | 15990 | 16030 | 16030 | 15990 | 1450 |
| 552 | 20230726 | 094400 | 1460452510 | 16010 | 16050 | 16050 | 16010 | 655 |
| 553 | 20230726 | 094300 | 1449954400 | 16050 | 16040 | 16050 | 16020 | 826 |
| 554 | 20230726 | 094200 | 1436709750 | 16040 | 16040 | 16040 | 16040 | 30 |
| 555 | 20230726 | 094100 | 1436228550 | 16040 | 16040 | 16050 | 16030 | 557 |
| 556 | 20230726 | 094000 | 1427293410 | 16040 | 16060 | 16060 | 16040 | 1504 |
| 557 | 20230726 | 093900 | 1403152860 | 16060 | 16070 | 16070 | 16050 | 1065 |
| 558 | 20230726 | 093800 | 1386048260 | 16080 | 16040 | 16090 | 16040 | 521 |
| 559 | 20230726 | 093700 | 1377676140 | 16040 | 15970 | 16040 | 15970 | 2810 |
| 560 | 20230726 | 093600 | 1332714230 | 15970 | 15950 | 15970 | 15940 | 558 |
| 561 | 20230726 | 093500 | 1323807450 | 15950 | 15960 | 15960 | 15950 | 312 |
| 562 | 20230726 | 093400 | 1318829700 | 15970 | 15960 | 15980 | 15960 | 1056 |
| 563 | 20230726 | 093300 | 1301968560 | 15960 | 15970 | 15970 | 15960 | 179 |
| 564 | 20230726 | 093200 | 1299110110 | 15970 | 15980 | 15980 | 15960 | 151 |
| 565 | 20230726 | 093100 | 1296698430 | 15970 | 15990 | 15990 | 15970 | 359 |
| 566 | 20230726 | 093000 | 1290963980 | 15990 | 15970 | 15990 | 15970 | 293 |
| 567 | 20230726 | 092900 | 1286282660 | 15920 | 15980 | 15980 | 15920 | 778 |
| 568 | 20230726 | 092800 | 1273852370 | 15980 | 15910 | 15980 | 15910 | 667 |
| 569 | 20230726 | 092700 | 1263202450 | 15910 | 15840 | 15910 | 15840 | 2683 |
| 570 | 20230726 | 092600 | 1220633500 | 15840 | 15840 | 15840 | 15840 | 921 |
| 571 | 20230726 | 092500 | 1206044860 | 15840 | 15900 | 15910 | 15840 | 7573 |
| 572 | 20230726 | 092400 | 1085814490 | 15910 | 15930 | 15930 | 15900 | 2972 |
| 573 | 20230726 | 092300 | 1038529790 | 15920 | 15940 | 15990 | 15920 | 1504 |
| 574 | 20230726 | 092200 | 1014546970 | 15900 | 15900 | 15940 | 15900 | 792 |
| 575 | 20230726 | 092100 | 1001944930 | 15900 | 15910 | 15910 | 15900 | 2175 |
| 576 | 20230726 | 092000 | 967358200 | 15900 | 15960 | 15970 | 15900 | 3197 |
| 577 | 20230726 | 091900 | 916441050 | 15960 | 16000 | 16000 | 15960 | 4032 |
| 578 | 20230726 | 091800 | 851966800 | 16000 | 16040 | 16040 | 15990 | 2782 |
| 579 | 20230726 | 091700 | 807419260 | 16040 | 16050 | 16050 | 16040 | 966 |
| 580 | 20230726 | 091600 | 791918020 | 16060 | 16070 | 16100 | 16050 | 319 |
| 581 | 20230726 | 091500 | 786790990 | 16080 | 16100 | 16100 | 16080 | 109 |
| 582 | 20230726 | 091400 | 785036270 | 16140 | 16120 | 16140 | 16050 | 1011 |
| 583 | 20230726 | 091300 | 768768150 | 16120 | 16150 | 16170 | 16120 | 2077 |
| 584 | 20230726 | 091200 | 735208260 | 16150 | 16050 | 16150 | 16040 | 1089 |
| 585 | 20230726 | 091100 | 717724770 | 16060 | 16000 | 16060 | 16000 | 2357 |
| 586 | 20230726 | 091000 | 679980740 | 16000 | 15940 | 16000 | 15930 | 1375 |
| 587 | 20230726 | 090900 | 658013330 | 15940 | 15910 | 15970 | 15910 | 2096 |
| 588 | 20230726 | 090800 | 624598120 | 15910 | 15970 | 15970 | 15910 | 3491 |
| 589 | 20230726 | 090700 | 568950760 | 15980 | 16040 | 16060 | 15980 | 2359 |
| 590 | 20230726 | 090600 | 531207360 | 16070 | 16020 | 16070 | 16010 | 2800 |
| 591 | 20230726 | 090500 | 486349350 | 16020 | 16010 | 16020 | 16010 | 1001 |
| 592 | 20230726 | 090400 | 470317520 | 16010 | 16030 | 16090 | 16000 | 1569 |
| 593 | 20230726 | 090300 | 445188740 | 16030 | 15970 | 16030 | 15940 | 11251 |
| 594 | 20230726 | 090200 | 265621410 | 15970 | 16130 | 16130 | 15950 | 6830 |
| 595 | 20230726 | 090100 | 156183420 | 16100 | 16180 | 16190 | 16100 | 4796 |
| 596 | 20230726 | 090000 | 78750950 | 16170 | 16160 | 16190 | 16160 | 4872 |