31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 3 | 20230726 | 183900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20230726 | 183800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20230726 | 183700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20230726 | 183600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20230726 | 183500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20230726 | 183400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20230726 | 183300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20230726 | 183200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20230726 | 183100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20230726 | 183000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20230726 | 182900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20230726 | 182800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20230726 | 182700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20230726 | 182600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20230726 | 182500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20230726 | 182400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20230726 | 182300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20230726 | 182200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20230726 | 182100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20230726 | 182000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20230726 | 181900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20230726 | 181800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20230726 | 181700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20230726 | 181600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20230726 | 181500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20230726 | 181400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20230726 | 181300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20230726 | 181200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20230726 | 181100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20230726 | 181000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 33 | 20230726 | 180900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20230726 | 180800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20230726 | 180700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20230726 | 180600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20230726 | 180500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20230726 | 180400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20230726 | 180300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20230726 | 180200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20230726 | 180100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20230726 | 180000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20230726 | 175900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20230726 | 175800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20230726 | 175700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20230726 | 175600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20230726 | 175500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20230726 | 175400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20230726 | 175300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20230726 | 175200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20230726 | 175100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20230726 | 175000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20230726 | 174900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20230726 | 174800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20230726 | 174700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20230726 | 174600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20230726 | 174500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20230726 | 174400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20230726 | 174300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20230726 | 174200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20230726 | 174100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20230726 | 174000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 63 | 20230726 | 173900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20230726 | 173800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20230726 | 173700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20230726 | 173600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20230726 | 173500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20230726 | 173400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20230726 | 173300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20230726 | 173200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20230726 | 173100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20230726 | 173000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20230726 | 172900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20230726 | 172800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20230726 | 172700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20230726 | 172600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20230726 | 172500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20230726 | 172400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20230726 | 172300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20230726 | 172200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20230726 | 172100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20230726 | 172000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20230726 | 171900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20230726 | 171800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20230726 | 171700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20230726 | 171600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20230726 | 171500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20230726 | 171400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20230726 | 171300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20230726 | 171200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20230726 | 171100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20230726 | 171000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 93 | 20230726 | 170900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20230726 | 170800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20230726 | 170700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20230726 | 170600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20230726 | 170500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20230726 | 170400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20230726 | 170300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20230726 | 170200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20230726 | 170100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20230726 | 170000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20230726 | 165900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20230726 | 165800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20230726 | 165700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20230726 | 165600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20230726 | 165500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20230726 | 165400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20230726 | 165300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20230726 | 165200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20230726 | 165100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20230726 | 165000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20230726 | 164900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20230726 | 164800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20230726 | 164700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20230726 | 164600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20230726 | 164500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20230726 | 164400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20230726 | 164300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20230726 | 164200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20230726 | 164100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20230726 | 164000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 123 | 20230726 | 163900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20230726 | 163800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20230726 | 163700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20230726 | 163600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20230726 | 163500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20230726 | 163400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20230726 | 163300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20230726 | 163200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20230726 | 163100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20230726 | 163000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20230726 | 162900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20230726 | 162800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20230726 | 162700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20230726 | 162600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20230726 | 162500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20230726 | 162400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20230726 | 162300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20230726 | 162200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20230726 | 162100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20230726 | 162000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20230726 | 161900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20230726 | 161800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20230726 | 161700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20230726 | 161600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20230726 | 161500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20230726 | 161400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20230726 | 161300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20230726 | 161200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20230726 | 161100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20230726 | 161000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 153 | 20230726 | 160900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20230726 | 160800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20230726 | 160700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20230726 | 160600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20230726 | 160500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20230726 | 160400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20230726 | 160300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20230726 | 160200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20230726 | 160100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20230726 | 160000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20230726 | 155900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20230726 | 155800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20230726 | 155700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20230726 | 155600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20230726 | 155500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20230726 | 155400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20230726 | 155300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20230726 | 155200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20230726 | 155100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20230726 | 155000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20230726 | 154900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20230726 | 154800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20230726 | 154700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20230726 | 154600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20230726 | 154500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20230726 | 154400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20230726 | 154300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20230726 | 154200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20230726 | 154100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20230726 | 154000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 183 | 20230726 | 153900 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20230726 | 153800 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20230726 | 153700 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20230726 | 153600 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20230726 | 153500 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20230726 | 153400 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20230726 | 153300 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20230726 | 153200 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20230726 | 153100 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20230726 | 153000 | 2668567740 | 10620 | 10620 | 10620 | 10620 | 1013 |
| 193 | 20230726 | 152900 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 194 | 20230726 | 152800 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 195 | 20230726 | 152700 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 196 | 20230726 | 152600 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 197 | 20230726 | 152500 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 198 | 20230726 | 152400 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 199 | 20230726 | 152300 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 200 | 20230726 | 152200 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 201 | 20230726 | 152100 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 202 | 20230726 | 152000 | 2657809680 | 10620 | 10620 | 10620 | 10620 | 0 |
| 203 | 20230726 | 151900 | 2657809680 | 10620 | 10570 | 10620 | 10570 | 1305 |
| 204 | 20230726 | 151800 | 2643980390 | 10560 | 10570 | 10570 | 10560 | 283 |
| 205 | 20230726 | 151700 | 2640989580 | 10580 | 10580 | 10580 | 10580 | 1000 |
| 206 | 20230726 | 151600 | 2630409580 | 10580 | 10580 | 10580 | 10580 | 100 |
| 207 | 20230726 | 151500 | 2629351580 | 10580 | 10570 | 10580 | 10570 | 230 |
| 208 | 20230726 | 151400 | 2626919590 | 10560 | 10560 | 10570 | 10560 | 668 |
| 209 | 20230726 | 151300 | 2619863280 | 10560 | 10570 | 10570 | 10560 | 1155 |
| 210 | 20230726 | 151200 | 2607663080 | 10540 | 10540 | 10540 | 10540 | 199 |
| 211 | 20230726 | 151100 | 2605565620 | 10540 | 10570 | 10580 | 10540 | 463 |
| 212 | 20230726 | 151000 | 2600672910 | 10550 | 10560 | 10580 | 10550 | 2086 |
| 213 | 20230726 | 150900 | 2578658500 | 10560 | 10560 | 10560 | 10560 | 474 |
| 214 | 20230726 | 150800 | 2573653060 | 10560 | 10560 | 10560 | 10560 | 121 |
| 215 | 20230726 | 150700 | 2572375300 | 10560 | 10560 | 10560 | 10560 | 100 |
| 216 | 20230726 | 150600 | 2571319300 | 10570 | 10580 | 10580 | 10570 | 920 |
| 217 | 20230726 | 150500 | 2561591900 | 10570 | 10570 | 10570 | 10570 | 633 |
| 218 | 20230726 | 150400 | 2554901090 | 10560 | 10550 | 10560 | 10550 | 7 |
| 219 | 20230726 | 150300 | 2554827180 | 10550 | 10630 | 10630 | 10550 | 4310 |
| 220 | 20230726 | 150200 | 2509222580 | 10640 | 10640 | 10640 | 10640 | 0 |
| 221 | 20230726 | 150100 | 2509222580 | 10640 | 10640 | 10640 | 10640 | 4 |
| 222 | 20230726 | 150000 | 2509180020 | 10640 | 10630 | 10640 | 10630 | 3 |
| 223 | 20230726 | 145900 | 2509148120 | 10650 | 10650 | 10650 | 10650 | 440 |
| 224 | 20230726 | 145800 | 2504462120 | 10650 | 10650 | 10650 | 10650 | 21 |
| 225 | 20230726 | 145700 | 2504238470 | 10650 | 10610 | 10650 | 10610 | 720 |
| 226 | 20230726 | 145600 | 2496586970 | 10620 | 10620 | 10620 | 10600 | 1104 |
| 227 | 20230726 | 145500 | 2484884210 | 10620 | 10620 | 10620 | 10620 | 10 |
| 228 | 20230726 | 145400 | 2484778010 | 10620 | 10620 | 10620 | 10620 | 0 |
| 229 | 20230726 | 145300 | 2484778010 | 10620 | 10620 | 10620 | 10620 | 0 |
| 230 | 20230726 | 145200 | 2484778010 | 10620 | 10590 | 10620 | 10590 | 673 |
| 231 | 20230726 | 145100 | 2477639880 | 10600 | 10600 | 10600 | 10600 | 201 |
| 232 | 20230726 | 145000 | 2475509280 | 10590 | 10590 | 10590 | 10590 | 0 |
| 233 | 20230726 | 144900 | 2475509280 | 10590 | 10590 | 10590 | 10590 | 299 |
| 234 | 20230726 | 144800 | 2472342870 | 10590 | 10590 | 10590 | 10580 | 1883 |
| 235 | 20230726 | 144700 | 2452402160 | 10590 | 10600 | 10600 | 10590 | 100 |
| 236 | 20230726 | 144600 | 2451342580 | 10600 | 10600 | 10600 | 10600 | 5 |
| 237 | 20230726 | 144500 | 2451289580 | 10600 | 10600 | 10600 | 10600 | 38 |
| 238 | 20230726 | 144400 | 2450886780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 239 | 20230726 | 144300 | 2450886780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 240 | 20230726 | 144200 | 2450886780 | 10600 | 10610 | 10610 | 10600 | 1870 |
| 241 | 20230726 | 144100 | 2431052780 | 10610 | 10640 | 10640 | 10610 | 160 |
| 242 | 20230726 | 144000 | 2429350680 | 10610 | 10610 | 10610 | 10610 | 0 |
| 243 | 20230726 | 143900 | 2429350680 | 10610 | 10630 | 10630 | 10610 | 1275 |
| 244 | 20230726 | 143800 | 2415802700 | 10610 | 10620 | 10620 | 10610 | 50 |
| 245 | 20230726 | 143700 | 2415272020 | 10610 | 10610 | 10610 | 10610 | 0 |
| 246 | 20230726 | 143600 | 2415272020 | 10610 | 10610 | 10610 | 10610 | 0 |
| 247 | 20230726 | 143500 | 2415272020 | 10610 | 10610 | 10610 | 10610 | 0 |
| 248 | 20230726 | 143400 | 2415272020 | 10610 | 10610 | 10610 | 10610 | 0 |
| 249 | 20230726 | 143300 | 2415272020 | 10610 | 10640 | 10640 | 10610 | 218 |
| 250 | 20230726 | 143200 | 2412954920 | 10650 | 10650 | 10650 | 10650 | 70 |
| 251 | 20230726 | 143100 | 2412209420 | 10680 | 10680 | 10680 | 10680 | 0 |
| 252 | 20230726 | 143000 | 2412209420 | 10680 | 10680 | 10680 | 10680 | 100 |
| 253 | 20230726 | 142900 | 2411141420 | 10630 | 10630 | 10630 | 10630 | 0 |
| 254 | 20230726 | 142800 | 2411141420 | 10630 | 10630 | 10630 | 10630 | 195 |
| 255 | 20230726 | 142700 | 2409068570 | 10630 | 10630 | 10630 | 10630 | 206 |
| 256 | 20230726 | 142600 | 2406878790 | 10610 | 10610 | 10610 | 10610 | 0 |
| 257 | 20230726 | 142500 | 2406878790 | 10610 | 10610 | 10610 | 10610 | 120 |
| 258 | 20230726 | 142400 | 2405605590 | 10610 | 10580 | 10610 | 10580 | 648 |
| 259 | 20230726 | 142300 | 2398739240 | 10580 | 10590 | 10590 | 10580 | 113 |
| 260 | 20230726 | 142200 | 2397542800 | 10590 | 10610 | 10610 | 10580 | 1107 |
| 261 | 20230726 | 142100 | 2385813850 | 10620 | 10650 | 10650 | 10620 | 1487 |
| 262 | 20230726 | 142000 | 2369997520 | 10660 | 10660 | 10660 | 10660 | 28 |
| 263 | 20230726 | 141900 | 2369699040 | 10690 | 10690 | 10690 | 10690 | 200 |
| 264 | 20230726 | 141800 | 2367561040 | 10660 | 10680 | 10680 | 10660 | 556 |
| 265 | 20230726 | 141700 | 2361623540 | 10690 | 10640 | 10700 | 10630 | 1765 |
| 266 | 20230726 | 141600 | 2342779830 | 10650 | 10610 | 10660 | 10610 | 906 |
| 267 | 20230726 | 141500 | 2333142800 | 10610 | 10570 | 10610 | 10570 | 607 |
| 268 | 20230726 | 141400 | 2326707070 | 10580 | 10590 | 10590 | 10580 | 178 |
| 269 | 20230726 | 141300 | 2324823160 | 10600 | 10600 | 10600 | 10600 | 195 |
| 270 | 20230726 | 141200 | 2322756160 | 10600 | 10590 | 10600 | 10590 | 26 |
| 271 | 20230726 | 141100 | 2322480620 | 10600 | 10590 | 10600 | 10580 | 468 |
| 272 | 20230726 | 141000 | 2317523160 | 10560 | 10560 | 10560 | 10560 | 330 |
| 273 | 20230726 | 140900 | 2314038360 | 10550 | 10550 | 10550 | 10550 | 0 |
| 274 | 20230726 | 140800 | 2314038360 | 10550 | 10570 | 10570 | 10550 | 207 |
| 275 | 20230726 | 140700 | 2311850450 | 10570 | 10540 | 10570 | 10540 | 113 |
| 276 | 20230726 | 140600 | 2310657570 | 10530 | 10530 | 10550 | 10530 | 168 |
| 277 | 20230726 | 140500 | 2308885900 | 10540 | 10570 | 10570 | 10540 | 886 |
| 278 | 20230726 | 140400 | 2299527300 | 10570 | 10570 | 10570 | 10560 | 348 |
| 279 | 20230726 | 140300 | 2295850140 | 10550 | 10550 | 10550 | 10550 | 0 |
| 280 | 20230726 | 140200 | 2295850140 | 10550 | 10570 | 10570 | 10550 | 944 |
| 281 | 20230726 | 140100 | 2285872540 | 10540 | 10530 | 10540 | 10510 | 1082 |
| 282 | 20230726 | 140000 | 2274477270 | 10520 | 10540 | 10550 | 10520 | 1512 |
| 283 | 20230726 | 135900 | 2258543870 | 10520 | 10520 | 10520 | 10520 | 343 |
| 284 | 20230726 | 135800 | 2254935510 | 10520 | 10520 | 10520 | 10520 | 1604 |
| 285 | 20230726 | 135700 | 2238061430 | 10540 | 10520 | 10560 | 10520 | 152 |
| 286 | 20230726 | 135600 | 2236461590 | 10520 | 10530 | 10530 | 10520 | 1477 |
| 287 | 20230726 | 135500 | 2220912280 | 10530 | 10580 | 10580 | 10530 | 107 |
| 288 | 20230726 | 135400 | 2219785470 | 10580 | 10580 | 10580 | 10580 | 10 |
| 289 | 20230726 | 135300 | 2219679670 | 10590 | 10600 | 10600 | 10530 | 1046 |
| 290 | 20230726 | 135200 | 2208632110 | 10610 | 10610 | 10610 | 10610 | 5 |
| 291 | 20230726 | 135100 | 2208579060 | 10610 | 10610 | 10610 | 10590 | 212 |
| 292 | 20230726 | 135000 | 2206329780 | 10610 | 10590 | 10610 | 10580 | 22 |
| 293 | 20230726 | 134900 | 2206096680 | 10620 | 10590 | 10620 | 10590 | 510 |
| 294 | 20230726 | 134800 | 2200695480 | 10620 | 10600 | 10620 | 10600 | 346 |
| 295 | 20230726 | 134700 | 2197025610 | 10600 | 10620 | 10620 | 10600 | 580 |
| 296 | 20230726 | 134600 | 2190876770 | 10620 | 10630 | 10630 | 10610 | 238 |
| 297 | 20230726 | 134500 | 2188351240 | 10600 | 10630 | 10630 | 10590 | 521 |
| 298 | 20230726 | 134400 | 2182828290 | 10630 | 10600 | 10630 | 10600 | 70 |
| 299 | 20230726 | 134300 | 2182085690 | 10630 | 10630 | 10630 | 10630 | 20 |
| 300 | 20230726 | 134200 | 2181873090 | 10590 | 10530 | 10590 | 10530 | 1796 |
| 301 | 20230726 | 134100 | 2162917760 | 10530 | 10530 | 10530 | 10530 | 21 |
| 302 | 20230726 | 134000 | 2162696630 | 10530 | 10540 | 10540 | 10530 | 1137 |
| 303 | 20230726 | 133900 | 2150714640 | 10540 | 10540 | 10540 | 10540 | 120 |
| 304 | 20230726 | 133800 | 2149449840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 305 | 20230726 | 133700 | 2149449840 | 10550 | 10530 | 10550 | 10530 | 1291 |
| 306 | 20230726 | 133600 | 2135841990 | 10530 | 10540 | 10540 | 10530 | 1035 |
| 307 | 20230726 | 133500 | 2124943020 | 10530 | 10550 | 10550 | 10530 | 1796 |
| 308 | 20230726 | 133400 | 2106010570 | 10560 | 10580 | 10580 | 10560 | 1653 |
| 309 | 20230726 | 133300 | 2088533910 | 10580 | 10580 | 10580 | 10580 | 2 |
| 310 | 20230726 | 133200 | 2088512750 | 10580 | 10610 | 10610 | 10580 | 794 |
| 311 | 20230726 | 133100 | 2080103420 | 10610 | 10610 | 10610 | 10610 | 0 |
| 312 | 20230726 | 133000 | 2080103420 | 10610 | 10600 | 10610 | 10600 | 112 |
| 313 | 20230726 | 132900 | 2078915550 | 10600 | 10600 | 10600 | 10600 | 22 |
| 314 | 20230726 | 132800 | 2078682350 | 10590 | 10590 | 10600 | 10590 | 112 |
| 315 | 20230726 | 132700 | 2077496000 | 10650 | 10650 | 10650 | 10650 | 0 |
| 316 | 20230726 | 132600 | 2077496000 | 10650 | 10650 | 10650 | 10650 | 0 |
| 317 | 20230726 | 132500 | 2077496000 | 10650 | 10650 | 10650 | 10650 | 11 |
| 318 | 20230726 | 132400 | 2077378850 | 10650 | 10620 | 10650 | 10620 | 181 |
| 319 | 20230726 | 132300 | 2075456570 | 10650 | 10620 | 10650 | 10620 | 10 |
| 320 | 20230726 | 132200 | 2075350190 | 10650 | 10600 | 10650 | 10590 | 220 |
| 321 | 20230726 | 132100 | 2073012170 | 10620 | 10590 | 10650 | 10580 | 757 |
| 322 | 20230726 | 132000 | 2064987530 | 10590 | 10580 | 10590 | 10580 | 150 |
| 323 | 20230726 | 131900 | 2063400030 | 10600 | 10580 | 10630 | 10580 | 1204 |
| 324 | 20230726 | 131800 | 2050609330 | 10570 | 10570 | 10570 | 10570 | 0 |
| 325 | 20230726 | 131700 | 2050609330 | 10570 | 10600 | 10600 | 10570 | 260 |
| 326 | 20230726 | 131600 | 2047854670 | 10590 | 10570 | 10590 | 10560 | 679 |
| 327 | 20230726 | 131500 | 2040664880 | 10590 | 10560 | 10590 | 10560 | 509 |
| 328 | 20230726 | 131400 | 2035289750 | 10560 | 10570 | 10590 | 10560 | 862 |
| 329 | 20230726 | 131300 | 2026176550 | 10550 | 10560 | 10560 | 10550 | 100 |
| 330 | 20230726 | 131200 | 2025121420 | 10560 | 10560 | 10560 | 10560 | 2 |
| 331 | 20230726 | 131100 | 2025100300 | 10560 | 10550 | 10560 | 10550 | 324 |
| 332 | 20230726 | 131000 | 2021679060 | 10550 | 10550 | 10560 | 10550 | 703 |
| 333 | 20230726 | 130900 | 2014262400 | 10550 | 10570 | 10570 | 10550 | 767 |
| 334 | 20230726 | 130800 | 2006165520 | 10570 | 10570 | 10570 | 10570 | 10 |
| 335 | 20230726 | 130700 | 2006059820 | 10560 | 10560 | 10560 | 10560 | 482 |
| 336 | 20230726 | 130600 | 2000969900 | 10560 | 10570 | 10570 | 10560 | 1477 |
| 337 | 20230726 | 130500 | 1985361770 | 10580 | 10590 | 10590 | 10580 | 268 |
| 338 | 20230726 | 130400 | 1982524330 | 10590 | 10570 | 10590 | 10570 | 252 |
| 339 | 20230726 | 130300 | 1979859650 | 10570 | 10570 | 10570 | 10570 | 305 |
| 340 | 20230726 | 130200 | 1976635800 | 10570 | 10580 | 10580 | 10570 | 100 |
| 341 | 20230726 | 130100 | 1975578440 | 10590 | 10590 | 10600 | 10590 | 89 |
| 342 | 20230726 | 130000 | 1974635910 | 10590 | 10590 | 10600 | 10590 | 1252 |
| 343 | 20230726 | 125900 | 1961364820 | 10570 | 10580 | 10580 | 10570 | 53 |
| 344 | 20230726 | 125800 | 1960804490 | 10580 | 10570 | 10590 | 10560 | 407 |
| 345 | 20230726 | 125700 | 1956497370 | 10570 | 10580 | 10590 | 10570 | 111 |
| 346 | 20230726 | 125600 | 1955323070 | 10580 | 10580 | 10580 | 10580 | 35 |
| 347 | 20230726 | 125500 | 1954952770 | 10550 | 10550 | 10550 | 10550 | 171 |
| 348 | 20230726 | 125400 | 1953148720 | 10550 | 10570 | 10600 | 10550 | 1462 |
| 349 | 20230726 | 125300 | 1937686600 | 10550 | 10550 | 10550 | 10550 | 530 |
| 350 | 20230726 | 125200 | 1932095100 | 10550 | 10570 | 10580 | 10550 | 1214 |
| 351 | 20230726 | 125100 | 1919275250 | 10570 | 10580 | 10580 | 10570 | 72 |
| 352 | 20230726 | 125000 | 1918514000 | 10560 | 10560 | 10560 | 10560 | 0 |
| 353 | 20230726 | 124900 | 1918514000 | 10560 | 10560 | 10570 | 10560 | 409 |
| 354 | 20230726 | 124800 | 1914193460 | 10550 | 10560 | 10560 | 10550 | 436 |
| 355 | 20230726 | 124700 | 1909591080 | 10550 | 10530 | 10550 | 10530 | 1346 |
| 356 | 20230726 | 124600 | 1895411040 | 10530 | 10550 | 10590 | 10530 | 11376 |
| 357 | 20230726 | 124500 | 1775551340 | 10590 | 10570 | 10590 | 10560 | 181 |
| 358 | 20230726 | 124400 | 1773638030 | 10570 | 10560 | 10570 | 10560 | 209 |
| 359 | 20230726 | 124300 | 1771430980 | 10550 | 10590 | 10590 | 10550 | 3943 |
| 360 | 20230726 | 124200 | 1729758540 | 10600 | 10610 | 10610 | 10600 | 145 |
| 361 | 20230726 | 124100 | 1728221190 | 10600 | 10610 | 10610 | 10600 | 4458 |
| 362 | 20230726 | 124000 | 1680963330 | 10610 | 10610 | 10610 | 10610 | 538 |
| 363 | 20230726 | 123900 | 1675255150 | 10610 | 10630 | 10630 | 10610 | 39 |
| 364 | 20230726 | 123800 | 1674841160 | 10630 | 10620 | 10630 | 10610 | 636 |
| 365 | 20230726 | 123700 | 1668092150 | 10620 | 10620 | 10620 | 10620 | 207 |
| 366 | 20230726 | 123600 | 1665893810 | 10620 | 10620 | 10620 | 10620 | 63 |
| 367 | 20230726 | 123500 | 1665224750 | 10620 | 10620 | 10620 | 10610 | 1426 |
| 368 | 20230726 | 123400 | 1650085330 | 10630 | 10660 | 10660 | 10630 | 767 |
| 369 | 20230726 | 123300 | 1641923680 | 10660 | 10660 | 10660 | 10660 | 624 |
| 370 | 20230726 | 123200 | 1635271840 | 10670 | 10670 | 10670 | 10670 | 197 |
| 371 | 20230726 | 123100 | 1633169850 | 10680 | 10680 | 10680 | 10680 | 5 |
| 372 | 20230726 | 123000 | 1633116450 | 10660 | 10660 | 10670 | 10660 | 243 |
| 373 | 20230726 | 122900 | 1630523880 | 10660 | 10660 | 10670 | 10660 | 85 |
| 374 | 20230726 | 122800 | 1629617730 | 10660 | 10670 | 10670 | 10660 | 165 |
| 375 | 20230726 | 122700 | 1627857560 | 10670 | 10680 | 10680 | 10670 | 126 |
| 376 | 20230726 | 122600 | 1626511990 | 10690 | 10700 | 10700 | 10690 | 9534 |
| 377 | 20230726 | 122500 | 1524499330 | 10700 | 10700 | 10700 | 10700 | 50 |
| 378 | 20230726 | 122400 | 1523964330 | 10710 | 10710 | 10710 | 10710 | 122 |
| 379 | 20230726 | 122300 | 1522657710 | 10710 | 10710 | 10710 | 10710 | 10 |
| 380 | 20230726 | 122200 | 1522550610 | 10710 | 10710 | 10710 | 10710 | 93 |
| 381 | 20230726 | 122100 | 1521554580 | 10700 | 10730 | 10740 | 10700 | 3313 |
| 382 | 20230726 | 122000 | 1486067200 | 10730 | 10730 | 10730 | 10730 | 211 |
| 383 | 20230726 | 121900 | 1483803170 | 10730 | 10730 | 10730 | 10730 | 50 |
| 384 | 20230726 | 121800 | 1483266670 | 10730 | 10730 | 10730 | 10730 | 1040 |
| 385 | 20230726 | 121700 | 1472107470 | 10730 | 10770 | 10770 | 10730 | 1026 |
| 386 | 20230726 | 121600 | 1461091340 | 10750 | 10740 | 10750 | 10740 | 330 |
| 387 | 20230726 | 121500 | 1457546840 | 10740 | 10740 | 10740 | 10740 | 0 |
| 388 | 20230726 | 121400 | 1457546840 | 10740 | 10750 | 10750 | 10740 | 160 |
| 389 | 20230726 | 121300 | 1455827850 | 10750 | 10750 | 10750 | 10750 | 0 |
| 390 | 20230726 | 121200 | 1455827850 | 10750 | 10760 | 10760 | 10750 | 623 |
| 391 | 20230726 | 121100 | 1449130500 | 10750 | 10790 | 10790 | 10750 | 116 |
| 392 | 20230726 | 121000 | 1447882860 | 10750 | 10750 | 10750 | 10750 | 51 |
| 393 | 20230726 | 120900 | 1447334610 | 10750 | 10760 | 10760 | 10750 | 501 |
| 394 | 20230726 | 120800 | 1441948270 | 10790 | 10790 | 10790 | 10790 | 8 |
| 395 | 20230726 | 120700 | 1441861950 | 10770 | 10770 | 10790 | 10760 | 646 |
| 396 | 20230726 | 120600 | 1434895880 | 10750 | 10750 | 10750 | 10750 | 0 |
| 397 | 20230726 | 120500 | 1434895880 | 10750 | 10750 | 10750 | 10740 | 806 |
| 398 | 20230726 | 120400 | 1426232180 | 10750 | 10750 | 10750 | 10750 | 686 |
| 399 | 20230726 | 120300 | 1418857680 | 10750 | 10750 | 10750 | 10750 | 16 |
| 400 | 20230726 | 120200 | 1418685680 | 10750 | 10750 | 10750 | 10750 | 16 |
| 401 | 20230726 | 120100 | 1418513680 | 10750 | 10750 | 10750 | 10750 | 112 |
| 402 | 20230726 | 120000 | 1417309680 | 10770 | 10740 | 10770 | 10740 | 485 |
| 403 | 20230726 | 115900 | 1412097810 | 10750 | 10750 | 10750 | 10750 | 0 |
| 404 | 20230726 | 115800 | 1412097810 | 10750 | 10750 | 10750 | 10750 | 1 |
| 405 | 20230726 | 115700 | 1412087060 | 10750 | 10750 | 10750 | 10750 | 1 |
| 406 | 20230726 | 115600 | 1412076310 | 10750 | 10750 | 10750 | 10750 | 0 |
| 407 | 20230726 | 115500 | 1412076310 | 10750 | 10750 | 10750 | 10750 | 631 |
| 408 | 20230726 | 115400 | 1405293060 | 10750 | 10750 | 10750 | 10750 | 410 |
| 409 | 20230726 | 115300 | 1400885560 | 10760 | 10760 | 10760 | 10760 | 214 |
| 410 | 20230726 | 115200 | 1398582920 | 10750 | 10770 | 10770 | 10750 | 240 |
| 411 | 20230726 | 115100 | 1396001800 | 10770 | 10790 | 10790 | 10770 | 577 |
| 412 | 20230726 | 115000 | 1389785690 | 10800 | 10810 | 10810 | 10800 | 15 |
| 413 | 20230726 | 114900 | 1389623680 | 10810 | 10820 | 10830 | 10810 | 256 |
| 414 | 20230726 | 114800 | 1386853130 | 10820 | 10800 | 10820 | 10800 | 708 |
| 415 | 20230726 | 114700 | 1379195890 | 10800 | 10790 | 10800 | 10790 | 208 |
| 416 | 20230726 | 114600 | 1376949500 | 10790 | 10790 | 10790 | 10790 | 57 |
| 417 | 20230726 | 114500 | 1376334470 | 10810 | 10810 | 10810 | 10810 | 17 |
| 418 | 20230726 | 114400 | 1376150700 | 10810 | 10810 | 10810 | 10810 | 125 |
| 419 | 20230726 | 114300 | 1374799450 | 10820 | 10780 | 10820 | 10780 | 1013 |
| 420 | 20230726 | 114200 | 1363850020 | 10800 | 10790 | 10800 | 10780 | 3712 |
| 421 | 20230726 | 114100 | 1323767650 | 10760 | 10790 | 10790 | 10760 | 52 |
| 422 | 20230726 | 114000 | 1323208070 | 10790 | 10760 | 10790 | 10760 | 151 |
| 423 | 20230726 | 113900 | 1321583280 | 10760 | 10750 | 10760 | 10750 | 17 |
| 424 | 20230726 | 113800 | 1321400370 | 10760 | 10760 | 10760 | 10760 | 184 |
| 425 | 20230726 | 113700 | 1319420530 | 10790 | 10780 | 10790 | 10770 | 281 |
| 426 | 20230726 | 113600 | 1316392420 | 10800 | 10810 | 10810 | 10800 | 5 |
| 427 | 20230726 | 113500 | 1316338410 | 10800 | 10770 | 10800 | 10770 | 1531 |
| 428 | 20230726 | 113400 | 1299826180 | 10770 | 10760 | 10770 | 10760 | 441 |
| 429 | 20230726 | 113300 | 1295078700 | 10760 | 10760 | 10760 | 10760 | 1 |
| 430 | 20230726 | 113200 | 1295067940 | 10770 | 10760 | 10770 | 10760 | 104 |
| 431 | 20230726 | 113100 | 1293948890 | 10770 | 10770 | 10770 | 10760 | 19 |
| 432 | 20230726 | 113000 | 1293744310 | 10770 | 10740 | 10770 | 10740 | 1514 |
| 433 | 20230726 | 112900 | 1277475690 | 10740 | 10730 | 10740 | 10730 | 51 |
| 434 | 20230726 | 112800 | 1276928450 | 10740 | 10740 | 10740 | 10740 | 11 |
| 435 | 20230726 | 112700 | 1276810310 | 10740 | 10760 | 10760 | 10740 | 417 |
| 436 | 20230726 | 112600 | 1272331690 | 10740 | 10760 | 10760 | 10740 | 32 |
| 437 | 20230726 | 112500 | 1271987890 | 10740 | 10720 | 10740 | 10720 | 2276 |
| 438 | 20230726 | 112400 | 1247587170 | 10720 | 10700 | 10720 | 10700 | 78 |
| 439 | 20230726 | 112300 | 1246752550 | 10700 | 10700 | 10700 | 10700 | 6 |
| 440 | 20230726 | 112200 | 1246688350 | 10700 | 10700 | 10700 | 10700 | 1 |
| 441 | 20230726 | 112100 | 1246677650 | 10680 | 10660 | 10680 | 10660 | 1262 |
| 442 | 20230726 | 112000 | 1233222410 | 10670 | 10690 | 10700 | 10670 | 480 |
| 443 | 20230726 | 111900 | 1228098350 | 10700 | 10700 | 10700 | 10700 | 0 |
| 444 | 20230726 | 111800 | 1228098350 | 10700 | 10700 | 10700 | 10700 | 0 |
| 445 | 20230726 | 111700 | 1228098350 | 10700 | 10700 | 10700 | 10700 | 177 |
| 446 | 20230726 | 111600 | 1226204450 | 10710 | 10720 | 10720 | 10710 | 72 |
| 447 | 20230726 | 111500 | 1225432980 | 10720 | 10720 | 10720 | 10720 | 0 |
| 448 | 20230726 | 111400 | 1225432980 | 10720 | 10720 | 10720 | 10720 | 100 |
| 449 | 20230726 | 111300 | 1224360980 | 10720 | 10730 | 10730 | 10720 | 702 |
| 450 | 20230726 | 111200 | 1216835190 | 10730 | 10730 | 10730 | 10730 | 199 |
| 451 | 20230726 | 111100 | 1214699920 | 10730 | 10730 | 10730 | 10730 | 1 |
| 452 | 20230726 | 111000 | 1214689190 | 10730 | 10730 | 10730 | 10730 | 1 |
| 453 | 20230726 | 110900 | 1214678460 | 10730 | 10690 | 10730 | 10680 | 3253 |
| 454 | 20230726 | 110800 | 1179878910 | 10700 | 10710 | 10710 | 10690 | 3263 |
| 455 | 20230726 | 110700 | 1144968770 | 10710 | 10710 | 10710 | 10710 | 2 |
| 456 | 20230726 | 110600 | 1144947350 | 10720 | 10730 | 10730 | 10720 | 310 |
| 457 | 20230726 | 110500 | 1141623970 | 10730 | 10750 | 10750 | 10730 | 1058 |
| 458 | 20230726 | 110400 | 1130267630 | 10730 | 10730 | 10760 | 10730 | 356 |
| 459 | 20230726 | 110300 | 1126446530 | 10780 | 10780 | 10780 | 10780 | 0 |
| 460 | 20230726 | 110200 | 1126446530 | 10780 | 10730 | 10780 | 10730 | 2 |
| 461 | 20230726 | 110100 | 1126425020 | 10750 | 10710 | 10780 | 10700 | 5452 |
| 462 | 20230726 | 110000 | 1067887000 | 10710 | 10700 | 10720 | 10700 | 244 |
| 463 | 20230726 | 105900 | 1065274880 | 10720 | 10700 | 10720 | 10700 | 853 |
| 464 | 20230726 | 105800 | 1056147760 | 10700 | 10700 | 10700 | 10700 | 0 |
| 465 | 20230726 | 105700 | 1056147760 | 10700 | 10680 | 10700 | 10660 | 1151 |
| 466 | 20230726 | 105600 | 1043865550 | 10710 | 10690 | 10720 | 10690 | 877 |
| 467 | 20230726 | 105500 | 1034490340 | 10730 | 10660 | 10730 | 10660 | 897 |
| 468 | 20230726 | 105400 | 1024887050 | 10700 | 10670 | 10700 | 10660 | 367 |
| 469 | 20230726 | 105300 | 1020966060 | 10670 | 10690 | 10690 | 10670 | 65 |
| 470 | 20230726 | 105200 | 1020272450 | 10690 | 10660 | 10700 | 10660 | 240 |
| 471 | 20230726 | 105100 | 1017713920 | 10650 | 10700 | 10720 | 10650 | 290 |
| 472 | 20230726 | 105000 | 1014615720 | 10670 | 10640 | 10720 | 10610 | 5043 |
| 473 | 20230726 | 104900 | 960934690 | 10600 | 10600 | 10630 | 10600 | 1644 |
| 474 | 20230726 | 104800 | 943500740 | 10600 | 10620 | 10620 | 10600 | 34 |
| 475 | 20230726 | 104700 | 943140320 | 10620 | 10620 | 10620 | 10620 | 130 |
| 476 | 20230726 | 104600 | 941759720 | 10590 | 10600 | 10620 | 10590 | 134 |
| 477 | 20230726 | 104500 | 940340020 | 10630 | 10610 | 10630 | 10600 | 97 |
| 478 | 20230726 | 104400 | 939310930 | 10630 | 10630 | 10630 | 10630 | 1 |
| 479 | 20230726 | 104300 | 939300300 | 10640 | 10640 | 10640 | 10600 | 10 |
| 480 | 20230726 | 104200 | 939194210 | 10600 | 10600 | 10610 | 10600 | 443 |
| 481 | 20230726 | 104100 | 934498210 | 10600 | 10610 | 10650 | 10600 | 296 |
| 482 | 20230726 | 104000 | 931358110 | 10610 | 10600 | 10610 | 10600 | 62 |
| 483 | 20230726 | 103900 | 930700890 | 10610 | 10600 | 10610 | 10600 | 42 |
| 484 | 20230726 | 103800 | 930255320 | 10600 | 10600 | 10600 | 10590 | 544 |
| 485 | 20230726 | 103700 | 924489110 | 10600 | 10650 | 10650 | 10600 | 206 |
| 486 | 20230726 | 103600 | 922304630 | 10650 | 10590 | 10650 | 10590 | 238 |
| 487 | 20230726 | 103500 | 919781570 | 10600 | 10610 | 10610 | 10600 | 275 |
| 488 | 20230726 | 103400 | 916866490 | 10610 | 10610 | 10610 | 10610 | 384 |
| 489 | 20230726 | 103300 | 912792250 | 10610 | 10610 | 10610 | 10600 | 200 |
| 490 | 20230726 | 103200 | 910671740 | 10590 | 10600 | 10600 | 10590 | 1276 |
| 491 | 20230726 | 103100 | 897146850 | 10600 | 10610 | 10620 | 10600 | 1288 |
| 492 | 20230726 | 103000 | 883485510 | 10610 | 10650 | 10650 | 10610 | 2218 |
| 493 | 20230726 | 102900 | 859923100 | 10650 | 10650 | 10660 | 10650 | 383 |
| 494 | 20230726 | 102800 | 855843950 | 10650 | 10670 | 10670 | 10650 | 106 |
| 495 | 20230726 | 102700 | 854714810 | 10650 | 10650 | 10650 | 10650 | 60 |
| 496 | 20230726 | 102600 | 854075810 | 10650 | 10650 | 10650 | 10650 | 10 |
| 497 | 20230726 | 102500 | 853969310 | 10670 | 10670 | 10670 | 10670 | 0 |
| 498 | 20230726 | 102400 | 853969310 | 10670 | 10680 | 10680 | 10640 | 1044 |
| 499 | 20230726 | 102300 | 842845580 | 10730 | 10680 | 10730 | 10680 | 169 |
| 500 | 20230726 | 102200 | 841040210 | 10680 | 10650 | 10680 | 10650 | 1020 |
| 501 | 20230726 | 102100 | 830164070 | 10650 | 10650 | 10650 | 10650 | 0 |
| 502 | 20230726 | 102000 | 830164070 | 10650 | 10640 | 10650 | 10640 | 83 |
| 503 | 20230726 | 101900 | 829280640 | 10650 | 10670 | 10670 | 10650 | 639 |
| 504 | 20230726 | 101800 | 822471990 | 10670 | 10670 | 10670 | 10660 | 434 |
| 505 | 20230726 | 101700 | 817843210 | 10670 | 10670 | 10680 | 10670 | 61 |
| 506 | 20230726 | 101600 | 817192330 | 10680 | 10680 | 10680 | 10680 | 55 |
| 507 | 20230726 | 101500 | 816604930 | 10700 | 10670 | 10700 | 10670 | 2869 |
| 508 | 20230726 | 101400 | 785923100 | 10680 | 10680 | 10680 | 10680 | 1 |
| 509 | 20230726 | 101300 | 785912420 | 10670 | 10670 | 10670 | 10660 | 506 |
| 510 | 20230726 | 101200 | 780515410 | 10660 | 10670 | 10670 | 10660 | 570 |
| 511 | 20230726 | 101100 | 774438830 | 10690 | 10660 | 10690 | 10660 | 727 |
| 512 | 20230726 | 101000 | 766680610 | 10690 | 10690 | 10690 | 10640 | 212 |
| 513 | 20230726 | 100900 | 764423140 | 10660 | 10670 | 10670 | 10660 | 19 |
| 514 | 20230726 | 100800 | 764220560 | 10670 | 10670 | 10670 | 10650 | 1698 |
| 515 | 20230726 | 100700 | 746127760 | 10680 | 10690 | 10690 | 10670 | 327 |
| 516 | 20230726 | 100600 | 742634140 | 10690 | 10700 | 10700 | 10690 | 241 |
| 517 | 20230726 | 100500 | 740056660 | 10700 | 10700 | 10700 | 10700 | 29 |
| 518 | 20230726 | 100400 | 739746360 | 10700 | 10700 | 10700 | 10700 | 220 |
| 519 | 20230726 | 100300 | 737392360 | 10700 | 10680 | 10700 | 10660 | 2031 |
| 520 | 20230726 | 100200 | 715712540 | 10680 | 10710 | 10710 | 10680 | 409 |
| 521 | 20230726 | 100100 | 711338540 | 10700 | 10730 | 10730 | 10700 | 106 |
| 522 | 20230726 | 100000 | 710202920 | 10730 | 10700 | 10730 | 10700 | 628 |
| 523 | 20230726 | 095900 | 703477940 | 10700 | 10720 | 10720 | 10700 | 1526 |
| 524 | 20230726 | 095800 | 687133790 | 10740 | 10720 | 10740 | 10710 | 1680 |
| 525 | 20230726 | 095700 | 669113770 | 10730 | 10710 | 10730 | 10710 | 1744 |
| 526 | 20230726 | 095600 | 650413050 | 10710 | 10730 | 10730 | 10710 | 253 |
| 527 | 20230726 | 095500 | 647703400 | 10730 | 10710 | 10730 | 10700 | 10420 |
| 528 | 20230726 | 095400 | 536186990 | 10710 | 10730 | 10740 | 10710 | 562 |
| 529 | 20230726 | 095300 | 530164880 | 10740 | 10740 | 10740 | 10710 | 345 |
| 530 | 20230726 | 095200 | 526465510 | 10720 | 10740 | 10740 | 10720 | 1260 |
| 531 | 20230726 | 095100 | 512956680 | 10750 | 10750 | 10750 | 10750 | 231 |
| 532 | 20230726 | 095000 | 510473430 | 10760 | 10770 | 10770 | 10750 | 1449 |
| 533 | 20230726 | 094900 | 494885690 | 10770 | 10790 | 10790 | 10770 | 883 |
| 534 | 20230726 | 094800 | 485371020 | 10790 | 10790 | 10790 | 10790 | 99 |
| 535 | 20230726 | 094700 | 484302810 | 10800 | 10780 | 10800 | 10780 | 1280 |
| 536 | 20230726 | 094600 | 470504390 | 10780 | 10800 | 10800 | 10780 | 682 |
| 537 | 20230726 | 094500 | 463146250 | 10800 | 10820 | 10830 | 10800 | 1508 |
| 538 | 20230726 | 094400 | 446858740 | 10830 | 10840 | 10850 | 10830 | 425 |
| 539 | 20230726 | 094300 | 442250620 | 10850 | 10850 | 10850 | 10850 | 702 |
| 540 | 20230726 | 094200 | 434633920 | 10850 | 10850 | 10850 | 10840 | 197 |
| 541 | 20230726 | 094100 | 432497800 | 10850 | 10850 | 10850 | 10840 | 11 |
| 542 | 20230726 | 094000 | 432378540 | 10860 | 10870 | 10870 | 10860 | 158 |
| 543 | 20230726 | 093900 | 430661710 | 10860 | 10850 | 10870 | 10850 | 1522 |
| 544 | 20230726 | 093800 | 414126800 | 10800 | 10840 | 10850 | 10800 | 887 |
| 545 | 20230726 | 093700 | 404524690 | 10850 | 10830 | 10860 | 10830 | 275 |
| 546 | 20230726 | 093600 | 401544070 | 10830 | 10830 | 10830 | 10830 | 1008 |
| 547 | 20230726 | 093500 | 390627430 | 10840 | 10860 | 10870 | 10840 | 181 |
| 548 | 20230726 | 093400 | 388664530 | 10870 | 10880 | 10880 | 10870 | 79 |
| 549 | 20230726 | 093300 | 387805790 | 10880 | 10870 | 10880 | 10870 | 534 |
| 550 | 20230726 | 093200 | 381997380 | 10870 | 10870 | 10870 | 10870 | 474 |
| 551 | 20230726 | 093100 | 376845000 | 10870 | 10870 | 10880 | 10870 | 202 |
| 552 | 20230726 | 093000 | 374649160 | 10870 | 10870 | 10880 | 10870 | 369 |
| 553 | 20230726 | 092900 | 370635450 | 10880 | 10880 | 10890 | 10880 | 560 |
| 554 | 20230726 | 092800 | 364538860 | 10880 | 10870 | 10890 | 10870 | 1817 |
| 555 | 20230726 | 092700 | 344768790 | 10850 | 10810 | 10850 | 10800 | 3689 |
| 556 | 20230726 | 092600 | 304851820 | 10810 | 10810 | 10810 | 10810 | 249 |
| 557 | 20230726 | 092500 | 302160130 | 10810 | 10810 | 10810 | 10810 | 308 |
| 558 | 20230726 | 092400 | 298830650 | 10810 | 10840 | 10840 | 10800 | 1061 |
| 559 | 20230726 | 092300 | 287358580 | 10840 | 10830 | 10840 | 10810 | 693 |
| 560 | 20230726 | 092200 | 279861180 | 10820 | 10830 | 10830 | 10810 | 198 |
| 561 | 20230726 | 092100 | 277718920 | 10820 | 10820 | 10820 | 10820 | 204 |
| 562 | 20230726 | 092000 | 275511640 | 10810 | 10810 | 10820 | 10800 | 676 |
| 563 | 20230726 | 091900 | 268205290 | 10810 | 10810 | 10810 | 10810 | 796 |
| 564 | 20230726 | 091800 | 259600530 | 10810 | 10820 | 10840 | 10810 | 1321 |
| 565 | 20230726 | 091700 | 245318780 | 10850 | 10830 | 10850 | 10810 | 1007 |
| 566 | 20230726 | 091600 | 234420310 | 10850 | 10830 | 10850 | 10830 | 334 |
| 567 | 20230726 | 091500 | 230801010 | 10830 | 10890 | 10890 | 10830 | 939 |
| 568 | 20230726 | 091400 | 220602530 | 10850 | 10850 | 10860 | 10850 | 459 |
| 569 | 20230726 | 091300 | 215618030 | 10860 | 10900 | 10900 | 10860 | 137 |
| 570 | 20230726 | 091200 | 214130170 | 10850 | 10850 | 10860 | 10840 | 943 |
| 571 | 20230726 | 091100 | 203899640 | 10900 | 10840 | 10900 | 10840 | 2111 |
| 572 | 20230726 | 091000 | 180968910 | 10800 | 10840 | 10840 | 10800 | 4958 |
| 573 | 20230726 | 090900 | 127374710 | 10840 | 10880 | 10880 | 10840 | 735 |
| 574 | 20230726 | 090800 | 119399520 | 10860 | 10870 | 10880 | 10860 | 652 |
| 575 | 20230726 | 090700 | 112310880 | 10850 | 10850 | 10850 | 10850 | 55 |
| 576 | 20230726 | 090600 | 111714130 | 10880 | 10900 | 10900 | 10850 | 3607 |
| 577 | 20230726 | 090500 | 72489800 | 10900 | 10950 | 10950 | 10880 | 2090 |
| 578 | 20230726 | 090400 | 49687230 | 10950 | 10950 | 10960 | 10950 | 122 |
| 579 | 20230726 | 090300 | 48350420 | 10960 | 10980 | 10980 | 10960 | 208 |
| 580 | 20230726 | 090200 | 46069550 | 10970 | 11080 | 11080 | 10970 | 1724 |
| 581 | 20230726 | 090100 | 27107100 | 11080 | 11000 | 11090 | 11000 | 351 |
| 582 | 20230726 | 090000 | 23239740 | 10990 | 11020 | 11030 | 10990 | 2008 |