31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 3 | 20230726 | 184700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 4 | 20230726 | 184600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 5 | 20230726 | 184500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 6 | 20230726 | 184400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 7 | 20230726 | 184300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 8 | 20230726 | 184200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 9 | 20230726 | 184100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 10 | 20230726 | 184000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 11 | 20230726 | 183900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 12 | 20230726 | 183800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 13 | 20230726 | 183700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 14 | 20230726 | 183600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 15 | 20230726 | 183500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 16 | 20230726 | 183400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 17 | 20230726 | 183300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 18 | 20230726 | 183200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 19 | 20230726 | 183100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 20 | 20230726 | 183000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 21 | 20230726 | 182900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 22 | 20230726 | 182800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 23 | 20230726 | 182700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 24 | 20230726 | 182600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 25 | 20230726 | 182500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 26 | 20230726 | 182400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 27 | 20230726 | 182300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 28 | 20230726 | 182200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 29 | 20230726 | 182100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 30 | 20230726 | 182000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 31 | 20230726 | 181900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 32 | 20230726 | 181800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 33 | 20230726 | 181700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 34 | 20230726 | 181600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 35 | 20230726 | 181500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 36 | 20230726 | 181400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 37 | 20230726 | 181300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 38 | 20230726 | 181200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 39 | 20230726 | 181100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 40 | 20230726 | 181000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 41 | 20230726 | 180900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 42 | 20230726 | 180800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 43 | 20230726 | 180700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 44 | 20230726 | 180600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 45 | 20230726 | 180500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 46 | 20230726 | 180400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 47 | 20230726 | 180300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 48 | 20230726 | 180200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 49 | 20230726 | 180100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 50 | 20230726 | 180000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 51 | 20230726 | 175900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 52 | 20230726 | 175800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 53 | 20230726 | 175700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 54 | 20230726 | 175600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 55 | 20230726 | 175500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 56 | 20230726 | 175400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 57 | 20230726 | 175300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 58 | 20230726 | 175200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 59 | 20230726 | 175100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 60 | 20230726 | 175000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 61 | 20230726 | 174900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 62 | 20230726 | 174800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 63 | 20230726 | 174700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 64 | 20230726 | 174600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 65 | 20230726 | 174500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 66 | 20230726 | 174400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 67 | 20230726 | 174300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 68 | 20230726 | 174200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 69 | 20230726 | 174100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 70 | 20230726 | 174000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 71 | 20230726 | 173900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 72 | 20230726 | 173800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 73 | 20230726 | 173700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 74 | 20230726 | 173600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 75 | 20230726 | 173500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 76 | 20230726 | 173400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 77 | 20230726 | 173300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 78 | 20230726 | 173200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 79 | 20230726 | 173100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 80 | 20230726 | 173000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 81 | 20230726 | 172900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 82 | 20230726 | 172800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 83 | 20230726 | 172700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 84 | 20230726 | 172600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 85 | 20230726 | 172500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 86 | 20230726 | 172400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 87 | 20230726 | 172300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 88 | 20230726 | 172200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 89 | 20230726 | 172100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 90 | 20230726 | 172000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 91 | 20230726 | 171900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 92 | 20230726 | 171800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 93 | 20230726 | 171700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 94 | 20230726 | 171600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 95 | 20230726 | 171500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 96 | 20230726 | 171400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 97 | 20230726 | 171300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 98 | 20230726 | 171200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 99 | 20230726 | 171100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 100 | 20230726 | 171000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 101 | 20230726 | 170900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 102 | 20230726 | 170800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 103 | 20230726 | 170700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 104 | 20230726 | 170600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 105 | 20230726 | 170500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 106 | 20230726 | 170400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 107 | 20230726 | 170300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 108 | 20230726 | 170200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 109 | 20230726 | 170100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 110 | 20230726 | 170000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 111 | 20230726 | 165900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 112 | 20230726 | 165800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 113 | 20230726 | 165700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 114 | 20230726 | 165600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 115 | 20230726 | 165500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 116 | 20230726 | 165400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 117 | 20230726 | 165300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 118 | 20230726 | 165200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 119 | 20230726 | 165100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 120 | 20230726 | 165000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 121 | 20230726 | 164900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 122 | 20230726 | 164800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 123 | 20230726 | 164700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 124 | 20230726 | 164600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 125 | 20230726 | 164500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 126 | 20230726 | 164400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 127 | 20230726 | 164300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 128 | 20230726 | 164200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 129 | 20230726 | 164100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 130 | 20230726 | 164000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 131 | 20230726 | 163900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 132 | 20230726 | 163800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 133 | 20230726 | 163700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 134 | 20230726 | 163600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 135 | 20230726 | 163500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 136 | 20230726 | 163400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 137 | 20230726 | 163300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 138 | 20230726 | 163200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 139 | 20230726 | 163100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 140 | 20230726 | 163000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 141 | 20230726 | 162900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 142 | 20230726 | 162800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 143 | 20230726 | 162700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 144 | 20230726 | 162600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 145 | 20230726 | 162500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 146 | 20230726 | 162400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 147 | 20230726 | 162300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 148 | 20230726 | 162200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 149 | 20230726 | 162100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 150 | 20230726 | 162000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 151 | 20230726 | 161900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 152 | 20230726 | 161800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 153 | 20230726 | 161700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 154 | 20230726 | 161600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 155 | 20230726 | 161500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 156 | 20230726 | 161400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 157 | 20230726 | 161300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 158 | 20230726 | 161200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 159 | 20230726 | 161100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 160 | 20230726 | 161000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 161 | 20230726 | 160900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 162 | 20230726 | 160800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 163 | 20230726 | 160700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 164 | 20230726 | 160600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 165 | 20230726 | 160500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 166 | 20230726 | 160400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 167 | 20230726 | 160300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 168 | 20230726 | 160200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 169 | 20230726 | 160100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 170 | 20230726 | 160000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 171 | 20230726 | 155900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 172 | 20230726 | 155800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 173 | 20230726 | 155700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 174 | 20230726 | 155600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 175 | 20230726 | 155500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 176 | 20230726 | 155400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 177 | 20230726 | 155300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 178 | 20230726 | 155200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 179 | 20230726 | 155100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 180 | 20230726 | 155000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 181 | 20230726 | 154900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 182 | 20230726 | 154800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 183 | 20230726 | 154700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 184 | 20230726 | 154600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 185 | 20230726 | 154500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 186 | 20230726 | 154400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 187 | 20230726 | 154300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 188 | 20230726 | 154200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 189 | 20230726 | 154100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 190 | 20230726 | 154000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 191 | 20230726 | 153900 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 192 | 20230726 | 153800 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 193 | 20230726 | 153700 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 194 | 20230726 | 153600 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 195 | 20230726 | 153500 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 196 | 20230726 | 153400 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 197 | 20230726 | 153300 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 198 | 20230726 | 153200 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 199 | 20230726 | 153100 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 0 |
| 200 | 20230726 | 153000 | 4906113270 | 18580 | 18580 | 18580 | 18580 | 4029 |
| 201 | 20230726 | 152900 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 202 | 20230726 | 152800 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 203 | 20230726 | 152700 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 204 | 20230726 | 152600 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 205 | 20230726 | 152500 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 206 | 20230726 | 152400 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 207 | 20230726 | 152300 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 208 | 20230726 | 152200 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 209 | 20230726 | 152100 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 210 | 20230726 | 152000 | 4831254450 | 18600 | 18600 | 18600 | 18600 | 0 |
| 211 | 20230726 | 151900 | 4831254450 | 18600 | 18600 | 18600 | 18570 | 271 |
| 212 | 20230726 | 151800 | 4826218650 | 18600 | 18580 | 18620 | 18580 | 400 |
| 213 | 20230726 | 151700 | 4818781880 | 18590 | 18550 | 18590 | 18550 | 393 |
| 214 | 20230726 | 151600 | 4811483180 | 18570 | 18510 | 18570 | 18510 | 82 |
| 215 | 20230726 | 151500 | 4809963140 | 18500 | 18460 | 18500 | 18460 | 2264 |
| 216 | 20230726 | 151400 | 4768115410 | 18480 | 18480 | 18480 | 18480 | 1 |
| 217 | 20230726 | 151300 | 4768096930 | 18490 | 18490 | 18490 | 18490 | 3 |
| 218 | 20230726 | 151200 | 4768041460 | 18500 | 18330 | 18500 | 18320 | 1094 |
| 219 | 20230726 | 151100 | 4747985560 | 18360 | 18350 | 18360 | 18340 | 945 |
| 220 | 20230726 | 151000 | 4730648100 | 18350 | 18400 | 18400 | 18350 | 888 |
| 221 | 20230726 | 150900 | 4714329320 | 18400 | 18430 | 18430 | 18400 | 545 |
| 222 | 20230726 | 150800 | 4704293720 | 18440 | 18500 | 18500 | 18440 | 968 |
| 223 | 20230726 | 150700 | 4686429740 | 18510 | 18510 | 18510 | 18510 | 3 |
| 224 | 20230726 | 150600 | 4686374210 | 18520 | 18570 | 18570 | 18470 | 379 |
| 225 | 20230726 | 150500 | 4679366380 | 18480 | 18570 | 18570 | 18480 | 484 |
| 226 | 20230726 | 150400 | 4670418470 | 18590 | 18500 | 18590 | 18500 | 152 |
| 227 | 20230726 | 150300 | 4667602690 | 18490 | 18580 | 18590 | 18490 | 509 |
| 228 | 20230726 | 150200 | 4658175880 | 18580 | 18570 | 18590 | 18570 | 4 |
| 229 | 20230726 | 150100 | 4658101550 | 18580 | 18550 | 18590 | 18550 | 144 |
| 230 | 20230726 | 150000 | 4655427200 | 18590 | 18520 | 18590 | 18490 | 658 |
| 231 | 20230726 | 145900 | 4643249850 | 18590 | 18580 | 18590 | 18580 | 119 |
| 232 | 20230726 | 145800 | 4641038330 | 18590 | 18580 | 18590 | 18580 | 130 |
| 233 | 20230726 | 145700 | 4638622830 | 18590 | 18500 | 18590 | 18500 | 989 |
| 234 | 20230726 | 145600 | 4620320660 | 18500 | 18500 | 18500 | 18500 | 400 |
| 235 | 20230726 | 145500 | 4612920660 | 18500 | 18490 | 18500 | 18490 | 18 |
| 236 | 20230726 | 145400 | 4612587740 | 18450 | 18450 | 18490 | 18450 | 212 |
| 237 | 20230726 | 145300 | 4608676300 | 18490 | 18450 | 18500 | 18440 | 28 |
| 238 | 20230726 | 145200 | 4608159600 | 18440 | 18480 | 18480 | 18440 | 860 |
| 239 | 20230726 | 145100 | 4592300440 | 18500 | 18500 | 18500 | 18500 | 0 |
| 240 | 20230726 | 145000 | 4592300440 | 18500 | 18400 | 18500 | 18400 | 243 |
| 241 | 20230726 | 144900 | 4587829040 | 18500 | 18400 | 18500 | 18400 | 1019 |
| 242 | 20230726 | 144800 | 4569079240 | 18500 | 18450 | 18500 | 18450 | 77 |
| 243 | 20230726 | 144700 | 4567655440 | 18500 | 18500 | 18500 | 18500 | 0 |
| 244 | 20230726 | 144600 | 4567655440 | 18500 | 18500 | 18500 | 18460 | 22 |
| 245 | 20230726 | 144500 | 4567248800 | 18400 | 18450 | 18500 | 18370 | 2102 |
| 246 | 20230726 | 144400 | 4528534470 | 18470 | 18470 | 18470 | 18460 | 13 |
| 247 | 20230726 | 144300 | 4528294370 | 18490 | 18500 | 18500 | 18450 | 57 |
| 248 | 20230726 | 144200 | 4527241460 | 18510 | 18540 | 18540 | 18500 | 537 |
| 249 | 20230726 | 144100 | 4517303530 | 18540 | 18540 | 18540 | 18540 | 31 |
| 250 | 20230726 | 144000 | 4516728790 | 18600 | 18590 | 18600 | 18590 | 103 |
| 251 | 20230726 | 143900 | 4514814000 | 18590 | 18600 | 18600 | 18590 | 84 |
| 252 | 20230726 | 143800 | 4513251890 | 18550 | 18600 | 18600 | 18470 | 547 |
| 253 | 20230726 | 143700 | 4503133000 | 18490 | 18480 | 18590 | 18480 | 927 |
| 254 | 20230726 | 143600 | 4485974930 | 18480 | 18480 | 18480 | 18480 | 3 |
| 255 | 20230726 | 143500 | 4485919490 | 18550 | 18540 | 18550 | 18540 | 39 |
| 256 | 20230726 | 143400 | 4485196070 | 18550 | 18540 | 18550 | 18540 | 66 |
| 257 | 20230726 | 143300 | 4483971900 | 18560 | 18520 | 18560 | 18520 | 14 |
| 258 | 20230726 | 143200 | 4483712490 | 18540 | 18530 | 18540 | 18530 | 419 |
| 259 | 20230726 | 143100 | 4475944380 | 18440 | 18550 | 18570 | 18440 | 501 |
| 260 | 20230726 | 143000 | 4466656330 | 18540 | 18590 | 18590 | 18540 | 258 |
| 261 | 20230726 | 142900 | 4461871210 | 18590 | 18590 | 18590 | 18550 | 146 |
| 262 | 20230726 | 142800 | 4459157110 | 18540 | 18550 | 18590 | 18540 | 245 |
| 263 | 20230726 | 142700 | 4454606810 | 18590 | 18460 | 18590 | 18420 | 551 |
| 264 | 20230726 | 142600 | 4444431950 | 18470 | 18470 | 18480 | 18410 | 1530 |
| 265 | 20230726 | 142500 | 4416212350 | 18470 | 18470 | 18480 | 18450 | 338 |
| 266 | 20230726 | 142400 | 4409969470 | 18480 | 18480 | 18480 | 18450 | 445 |
| 267 | 20230726 | 142300 | 4401747370 | 18480 | 18480 | 18480 | 18480 | 312 |
| 268 | 20230726 | 142200 | 4395981610 | 18500 | 18500 | 18500 | 18500 | 19 |
| 269 | 20230726 | 142100 | 4395630110 | 18500 | 18500 | 18500 | 18410 | 125 |
| 270 | 20230726 | 142000 | 4393322540 | 18500 | 18610 | 18610 | 18500 | 862 |
| 271 | 20230726 | 141900 | 4377342900 | 18610 | 18570 | 18610 | 18570 | 140 |
| 272 | 20230726 | 141800 | 4374743020 | 18570 | 18560 | 18620 | 18530 | 1039 |
| 273 | 20230726 | 141700 | 4355438320 | 18500 | 18490 | 18550 | 18490 | 1007 |
| 274 | 20230726 | 141600 | 4336783290 | 18480 | 18400 | 18480 | 18400 | 254 |
| 275 | 20230726 | 141500 | 4332092010 | 18400 | 18470 | 18470 | 18350 | 110 |
| 276 | 20230726 | 141400 | 4330067740 | 18470 | 18470 | 18480 | 18470 | 31 |
| 277 | 20230726 | 141300 | 4329495020 | 18480 | 18340 | 18480 | 18340 | 10 |
| 278 | 20230726 | 141200 | 4329311480 | 18340 | 18360 | 18470 | 18340 | 406 |
| 279 | 20230726 | 141100 | 4321860310 | 18360 | 18360 | 18360 | 18360 | 213 |
| 280 | 20230726 | 141000 | 4317949630 | 18490 | 18360 | 18490 | 18360 | 233 |
| 281 | 20230726 | 140900 | 4313647050 | 18360 | 18360 | 18360 | 18360 | 2 |
| 282 | 20230726 | 140800 | 4313610330 | 18370 | 18510 | 18530 | 18370 | 119 |
| 283 | 20230726 | 140700 | 4311408510 | 18350 | 18530 | 18530 | 18350 | 149 |
| 284 | 20230726 | 140600 | 4308656190 | 18540 | 18400 | 18540 | 18360 | 104 |
| 285 | 20230726 | 140500 | 4306732270 | 18410 | 18530 | 18540 | 18410 | 1255 |
| 286 | 20230726 | 140400 | 4283598890 | 18530 | 18530 | 18530 | 18530 | 243 |
| 287 | 20230726 | 140300 | 4279096100 | 18540 | 18440 | 18540 | 18440 | 509 |
| 288 | 20230726 | 140200 | 4269698920 | 18440 | 18290 | 18440 | 18290 | 122 |
| 289 | 20230726 | 140100 | 4267460940 | 18300 | 18330 | 18430 | 18290 | 1262 |
| 290 | 20230726 | 140000 | 4244271340 | 18330 | 18280 | 18330 | 18260 | 676 |
| 291 | 20230726 | 135900 | 4231920310 | 18270 | 18340 | 18340 | 18270 | 300 |
| 292 | 20230726 | 135800 | 4226420760 | 18340 | 18250 | 18340 | 18250 | 1690 |
| 293 | 20230726 | 135700 | 4195449110 | 18260 | 18300 | 18300 | 18260 | 791 |
| 294 | 20230726 | 135600 | 4180978660 | 18300 | 18390 | 18450 | 18290 | 364 |
| 295 | 20230726 | 135500 | 4174316770 | 18300 | 18320 | 18320 | 18300 | 746 |
| 296 | 20230726 | 135400 | 4160659810 | 18330 | 18340 | 18350 | 18330 | 99 |
| 297 | 20230726 | 135300 | 4158844460 | 18340 | 18420 | 18420 | 18340 | 1529 |
| 298 | 20230726 | 135200 | 4130733280 | 18420 | 18500 | 18500 | 18410 | 1252 |
| 299 | 20230726 | 135100 | 4107633380 | 18510 | 18570 | 18570 | 18500 | 358 |
| 300 | 20230726 | 135000 | 4101007240 | 18500 | 18500 | 18510 | 18500 | 16 |
| 301 | 20230726 | 134900 | 4100711210 | 18520 | 18580 | 18580 | 18520 | 236 |
| 302 | 20230726 | 134800 | 4096327830 | 18520 | 18520 | 18520 | 18520 | 88 |
| 303 | 20230726 | 134700 | 4094698070 | 18590 | 18550 | 18590 | 18520 | 197 |
| 304 | 20230726 | 134600 | 4091044220 | 18550 | 18580 | 18620 | 18520 | 645 |
| 305 | 20230726 | 134500 | 4079094360 | 18580 | 18520 | 18580 | 18520 | 855 |
| 306 | 20230726 | 134400 | 4063226310 | 18410 | 18400 | 18480 | 18390 | 875 |
| 307 | 20230726 | 134300 | 4047123530 | 18400 | 18580 | 18580 | 18400 | 1312 |
| 308 | 20230726 | 134200 | 4022944190 | 18500 | 18490 | 18500 | 18410 | 170 |
| 309 | 20230726 | 134100 | 4019808870 | 18490 | 18420 | 18500 | 18410 | 571 |
| 310 | 20230726 | 134000 | 4009294150 | 18420 | 18410 | 18470 | 18410 | 1217 |
| 311 | 20230726 | 133900 | 3986858010 | 18460 | 18460 | 18460 | 18460 | 0 |
| 312 | 20230726 | 133800 | 3986858010 | 18460 | 18480 | 18480 | 18460 | 2022 |
| 313 | 20230726 | 133700 | 3949509900 | 18490 | 18520 | 18520 | 18490 | 2777 |
| 314 | 20230726 | 133600 | 3898135780 | 18660 | 18670 | 18670 | 18660 | 205 |
| 315 | 20230726 | 133500 | 3894310440 | 18530 | 18570 | 18570 | 18530 | 729 |
| 316 | 20230726 | 133400 | 3880782740 | 18680 | 18580 | 18680 | 18570 | 644 |
| 317 | 20230726 | 133300 | 3868823180 | 18570 | 18580 | 18650 | 18570 | 441 |
| 318 | 20230726 | 133200 | 3860631160 | 18570 | 18610 | 18610 | 18570 | 434 |
| 319 | 20230726 | 133100 | 3852566400 | 18560 | 18630 | 18630 | 18560 | 35 |
| 320 | 20230726 | 133000 | 3851916050 | 18630 | 18630 | 18630 | 18620 | 221 |
| 321 | 20230726 | 132900 | 3847799180 | 18630 | 18650 | 18650 | 18630 | 25 |
| 322 | 20230726 | 132800 | 3847333330 | 18650 | 18650 | 18650 | 18650 | 1 |
| 323 | 20230726 | 132700 | 3847314680 | 18550 | 18540 | 18560 | 18540 | 345 |
| 324 | 20230726 | 132600 | 3840913180 | 18520 | 18660 | 18660 | 18520 | 1048 |
| 325 | 20230726 | 132500 | 3821485470 | 18560 | 18690 | 18690 | 18560 | 588 |
| 326 | 20230726 | 132400 | 3810562460 | 18660 | 18600 | 18690 | 18560 | 50 |
| 327 | 20230726 | 132300 | 3809633360 | 18570 | 18700 | 18700 | 18570 | 630 |
| 328 | 20230726 | 132200 | 3797931660 | 18730 | 18740 | 18750 | 18730 | 21 |
| 329 | 20230726 | 132100 | 3797538070 | 18730 | 18730 | 18730 | 18730 | 1 |
| 330 | 20230726 | 132000 | 3797519340 | 18750 | 18750 | 18750 | 18650 | 359 |
| 331 | 20230726 | 131900 | 3790814990 | 18750 | 18650 | 18750 | 18650 | 361 |
| 332 | 20230726 | 131800 | 3784072090 | 18650 | 18610 | 18650 | 18610 | 27 |
| 333 | 20230726 | 131700 | 3783569540 | 18780 | 18620 | 18780 | 18540 | 72 |
| 334 | 20230726 | 131600 | 3782233100 | 18790 | 18800 | 18800 | 18630 | 174 |
| 335 | 20230726 | 131500 | 3778980140 | 18820 | 18650 | 18820 | 18650 | 1063 |
| 336 | 20230726 | 131400 | 3759153780 | 18680 | 18590 | 18680 | 18590 | 312 |
| 337 | 20230726 | 131300 | 3753345500 | 18580 | 18560 | 18580 | 18550 | 1249 |
| 338 | 20230726 | 131200 | 3730162380 | 18560 | 18560 | 18560 | 18560 | 2 |
| 339 | 20230726 | 131100 | 3730125260 | 18520 | 18520 | 18520 | 18520 | 102 |
| 340 | 20230726 | 131000 | 3728236220 | 18510 | 18510 | 18560 | 18510 | 56 |
| 341 | 20230726 | 130900 | 3727199560 | 18510 | 18510 | 18510 | 18510 | 6 |
| 342 | 20230726 | 130800 | 3727088500 | 18510 | 18510 | 18510 | 18510 | 308 |
| 343 | 20230726 | 130700 | 3721387420 | 18510 | 18570 | 18570 | 18510 | 369 |
| 344 | 20230726 | 130600 | 3714557020 | 18520 | 18520 | 18520 | 18510 | 326 |
| 345 | 20230726 | 130500 | 3708521670 | 18570 | 18570 | 18570 | 18570 | 1 |
| 346 | 20230726 | 130400 | 3708503100 | 18510 | 18520 | 18570 | 18510 | 761 |
| 347 | 20230726 | 130300 | 3694412100 | 18520 | 18570 | 18570 | 18510 | 762 |
| 348 | 20230726 | 130200 | 3680282080 | 18580 | 18580 | 18580 | 18580 | 0 |
| 349 | 20230726 | 130100 | 3680282080 | 18580 | 18520 | 18580 | 18520 | 51 |
| 350 | 20230726 | 130000 | 3679337500 | 18520 | 18580 | 18580 | 18510 | 316 |
| 351 | 20230726 | 125900 | 3673486920 | 18520 | 18580 | 18580 | 18520 | 46 |
| 352 | 20230726 | 125800 | 3672634400 | 18580 | 18530 | 18580 | 18530 | 739 |
| 353 | 20230726 | 125700 | 3658939910 | 18580 | 18550 | 18580 | 18550 | 476 |
| 354 | 20230726 | 125600 | 3650101000 | 18560 | 18500 | 18560 | 18500 | 555 |
| 355 | 20230726 | 125500 | 3639821200 | 18560 | 18560 | 18560 | 18560 | 187 |
| 356 | 20230726 | 125400 | 3636350480 | 18560 | 18580 | 18580 | 18480 | 11 |
| 357 | 20230726 | 125300 | 3636146840 | 18480 | 18490 | 18490 | 18480 | 1468 |
| 358 | 20230726 | 125200 | 3609013100 | 18490 | 18510 | 18510 | 18490 | 500 |
| 359 | 20230726 | 125100 | 3599763150 | 18500 | 18510 | 18510 | 18500 | 933 |
| 360 | 20230726 | 125000 | 3582500670 | 18510 | 18540 | 18540 | 18510 | 765 |
| 361 | 20230726 | 124900 | 3568336730 | 18600 | 18590 | 18600 | 18540 | 377 |
| 362 | 20230726 | 124800 | 3561341550 | 18600 | 18530 | 18600 | 18530 | 1387 |
| 363 | 20230726 | 124700 | 3535640290 | 18530 | 18620 | 18620 | 18510 | 697 |
| 364 | 20230726 | 124600 | 3522727430 | 18620 | 18680 | 18680 | 18530 | 82 |
| 365 | 20230726 | 124500 | 3521206380 | 18680 | 18530 | 18680 | 18510 | 1524 |
| 366 | 20230726 | 124400 | 3492905200 | 18580 | 18590 | 18600 | 18530 | 163 |
| 367 | 20230726 | 124300 | 3489877880 | 18600 | 18500 | 18680 | 18500 | 788 |
| 368 | 20230726 | 124200 | 3475244440 | 18500 | 18590 | 18590 | 18500 | 2508 |
| 369 | 20230726 | 124100 | 3428795430 | 18600 | 18610 | 18610 | 18600 | 39 |
| 370 | 20230726 | 124000 | 3428069920 | 18610 | 18630 | 18630 | 18610 | 223 |
| 371 | 20230726 | 123900 | 3423919430 | 18630 | 18650 | 18650 | 18620 | 140 |
| 372 | 20230726 | 123800 | 3421310520 | 18620 | 18610 | 18620 | 18530 | 601 |
| 373 | 20230726 | 123700 | 3410164890 | 18530 | 18630 | 18650 | 18510 | 871 |
| 374 | 20230726 | 123600 | 3393958820 | 18640 | 18710 | 18710 | 18640 | 1756 |
| 375 | 20230726 | 123500 | 3361162450 | 18710 | 18710 | 18730 | 18700 | 1374 |
| 376 | 20230726 | 123400 | 3335465330 | 18730 | 18710 | 18780 | 18700 | 532 |
| 377 | 20230726 | 123300 | 3325513010 | 18710 | 18710 | 18710 | 18710 | 91 |
| 378 | 20230726 | 123200 | 3323810400 | 18710 | 18710 | 18710 | 18710 | 104 |
| 379 | 20230726 | 123100 | 3321864560 | 18710 | 18700 | 18720 | 18700 | 928 |
| 380 | 20230726 | 123000 | 3304510930 | 18720 | 18730 | 18750 | 18710 | 2575 |
| 381 | 20230726 | 122900 | 3256300950 | 18730 | 18730 | 18730 | 18730 | 142 |
| 382 | 20230726 | 122800 | 3253641290 | 18750 | 18780 | 18780 | 18740 | 655 |
| 383 | 20230726 | 122700 | 3241361920 | 18750 | 18780 | 18780 | 18750 | 22 |
| 384 | 20230726 | 122600 | 3240949120 | 18750 | 18830 | 18830 | 18750 | 375 |
| 385 | 20230726 | 122500 | 3233914600 | 18780 | 18780 | 18780 | 18780 | 273 |
| 386 | 20230726 | 122400 | 3228787660 | 18780 | 18780 | 18780 | 18760 | 395 |
| 387 | 20230726 | 122300 | 3221371410 | 18780 | 18780 | 18840 | 18780 | 323 |
| 388 | 20230726 | 122200 | 3215305410 | 18850 | 18870 | 18870 | 18850 | 67 |
| 389 | 20230726 | 122100 | 3214041160 | 18870 | 18870 | 18870 | 18870 | 11 |
| 390 | 20230726 | 122000 | 3213833590 | 18870 | 18770 | 18870 | 18770 | 238 |
| 391 | 20230726 | 121900 | 3209365760 | 18770 | 18780 | 18780 | 18770 | 359 |
| 392 | 20230726 | 121800 | 3202627170 | 18780 | 18900 | 18900 | 18780 | 7 |
| 393 | 20230726 | 121700 | 3202495120 | 18900 | 18890 | 18900 | 18890 | 170 |
| 394 | 20230726 | 121600 | 3199282230 | 18770 | 18770 | 18770 | 18770 | 46 |
| 395 | 20230726 | 121500 | 3198418810 | 18770 | 18850 | 18850 | 18770 | 479 |
| 396 | 20230726 | 121400 | 3189409440 | 18850 | 18850 | 18850 | 18850 | 22 |
| 397 | 20230726 | 121300 | 3188994740 | 18900 | 18820 | 18900 | 18820 | 8 |
| 398 | 20230726 | 121200 | 3188844100 | 18820 | 18820 | 18820 | 18820 | 156 |
| 399 | 20230726 | 121100 | 3185908180 | 18830 | 18830 | 18830 | 18830 | 120 |
| 400 | 20230726 | 121000 | 3183648580 | 18910 | 18800 | 18910 | 18800 | 2 |
| 401 | 20230726 | 120900 | 3183610870 | 18800 | 18800 | 18800 | 18800 | 106 |
| 402 | 20230726 | 120800 | 3181618070 | 18800 | 18860 | 18860 | 18800 | 335 |
| 403 | 20230726 | 120700 | 3175308170 | 18860 | 18870 | 18870 | 18860 | 191 |
| 404 | 20230726 | 120600 | 3171705630 | 18860 | 18860 | 18860 | 18860 | 0 |
| 405 | 20230726 | 120500 | 3171705630 | 18860 | 18920 | 18920 | 18800 | 1947 |
| 406 | 20230726 | 120400 | 3134999230 | 18930 | 18960 | 18960 | 18930 | 1543 |
| 407 | 20230726 | 120300 | 3105758240 | 18960 | 19010 | 19010 | 18960 | 95 |
| 408 | 20230726 | 120200 | 3103953040 | 19010 | 19010 | 19010 | 18970 | 157 |
| 409 | 20230726 | 120100 | 3100973150 | 18980 | 18980 | 18980 | 18980 | 206 |
| 410 | 20230726 | 120000 | 3097063270 | 19010 | 19010 | 19010 | 19010 | 1 |
| 411 | 20230726 | 115900 | 3097044260 | 18960 | 18960 | 18960 | 18960 | 43 |
| 412 | 20230726 | 115800 | 3096228980 | 19030 | 19030 | 19030 | 18960 | 164 |
| 413 | 20230726 | 115700 | 3093111930 | 19000 | 19000 | 19000 | 18990 | 361 |
| 414 | 20230726 | 115600 | 3086253990 | 18990 | 18980 | 18990 | 18950 | 109 |
| 415 | 20230726 | 115500 | 3084185180 | 18990 | 18990 | 18990 | 18990 | 0 |
| 416 | 20230726 | 115400 | 3084185180 | 18990 | 18990 | 18990 | 18990 | 0 |
| 417 | 20230726 | 115300 | 3084185180 | 18990 | 18940 | 18990 | 18940 | 127 |
| 418 | 20230726 | 115200 | 3081779750 | 18940 | 18990 | 18990 | 18940 | 12 |
| 419 | 20230726 | 115100 | 3081552370 | 18980 | 18980 | 18980 | 18980 | 1030 |
| 420 | 20230726 | 115000 | 3062002970 | 18990 | 19000 | 19000 | 18930 | 167 |
| 421 | 20230726 | 114900 | 3058838370 | 18980 | 19030 | 19030 | 18970 | 937 |
| 422 | 20230726 | 114800 | 3041036120 | 19050 | 19050 | 19050 | 19050 | 0 |
| 423 | 20230726 | 114700 | 3041036120 | 19050 | 19050 | 19050 | 19050 | 0 |
| 424 | 20230726 | 114600 | 3041036120 | 19050 | 19050 | 19050 | 19050 | 0 |
| 425 | 20230726 | 114500 | 3041036120 | 19050 | 19090 | 19090 | 19050 | 203 |
| 426 | 20230726 | 114400 | 3037168890 | 19050 | 19090 | 19100 | 19050 | 1662 |
| 427 | 20230726 | 114300 | 3005483090 | 19090 | 19060 | 19090 | 19060 | 211 |
| 428 | 20230726 | 114200 | 3001458790 | 19080 | 19010 | 19080 | 19010 | 1142 |
| 429 | 20230726 | 114100 | 2979686850 | 19050 | 19050 | 19050 | 19050 | 10 |
| 430 | 20230726 | 114000 | 2979496350 | 19000 | 19000 | 19000 | 19000 | 234 |
| 431 | 20230726 | 113900 | 2975050350 | 18980 | 19000 | 19000 | 18980 | 16 |
| 432 | 20230726 | 113800 | 2974746550 | 19000 | 18980 | 19000 | 18980 | 274 |
| 433 | 20230726 | 113700 | 2969545260 | 18980 | 18980 | 18980 | 18970 | 117 |
| 434 | 20230726 | 113600 | 2967324610 | 18980 | 18970 | 18980 | 18970 | 30 |
| 435 | 20230726 | 113500 | 2966755410 | 18980 | 18980 | 18980 | 18980 | 85 |
| 436 | 20230726 | 113400 | 2965142110 | 18980 | 18980 | 18980 | 18970 | 52 |
| 437 | 20230726 | 113300 | 2964155210 | 18890 | 18980 | 18980 | 18880 | 183 |
| 438 | 20230726 | 113200 | 2960694770 | 18980 | 18990 | 18990 | 18980 | 16 |
| 439 | 20230726 | 113100 | 2960391030 | 18890 | 18980 | 18980 | 18890 | 300 |
| 440 | 20230726 | 113000 | 2954703880 | 18940 | 18930 | 18940 | 18930 | 66 |
| 441 | 20230726 | 112900 | 2953454400 | 18880 | 18880 | 18880 | 18880 | 12 |
| 442 | 20230726 | 112800 | 2953227840 | 18930 | 18860 | 18930 | 18860 | 625 |
| 443 | 20230726 | 112700 | 2941438900 | 18870 | 18870 | 18870 | 18870 | 531 |
| 444 | 20230726 | 112600 | 2931418930 | 18870 | 18930 | 18940 | 18870 | 51 |
| 445 | 20230726 | 112500 | 2930453450 | 18960 | 18960 | 18960 | 18960 | 0 |
| 446 | 20230726 | 112400 | 2930453450 | 18960 | 18870 | 18960 | 18870 | 101 |
| 447 | 20230726 | 112300 | 2928547490 | 18860 | 18910 | 18910 | 18860 | 513 |
| 448 | 20230726 | 112200 | 2918859480 | 18970 | 18950 | 18970 | 18950 | 169 |
| 449 | 20230726 | 112100 | 2915656850 | 18950 | 18890 | 18950 | 18860 | 740 |
| 450 | 20230726 | 112000 | 2901682730 | 18940 | 18940 | 18940 | 18940 | 41 |
| 451 | 20230726 | 111900 | 2900906190 | 18920 | 18890 | 18930 | 18890 | 45 |
| 452 | 20230726 | 111800 | 2900054480 | 18890 | 18940 | 18940 | 18890 | 131 |
| 453 | 20230726 | 111700 | 2897574540 | 18940 | 18880 | 18950 | 18880 | 79 |
| 454 | 20230726 | 111600 | 2896079820 | 18870 | 18870 | 18870 | 18870 | 265 |
| 455 | 20230726 | 111500 | 2891079270 | 18870 | 18880 | 18880 | 18870 | 714 |
| 456 | 20230726 | 111400 | 2877605490 | 18880 | 18880 | 18880 | 18880 | 19 |
| 457 | 20230726 | 111300 | 2877246770 | 18890 | 18910 | 18910 | 18890 | 365 |
| 458 | 20230726 | 111200 | 2870349130 | 18910 | 18990 | 18990 | 18910 | 66 |
| 459 | 20230726 | 111100 | 2869096270 | 18990 | 18990 | 18990 | 18990 | 366 |
| 460 | 20230726 | 111000 | 2862145930 | 18900 | 18920 | 19000 | 18900 | 669 |
| 461 | 20230726 | 110900 | 2849492690 | 18920 | 18920 | 18920 | 18920 | 93 |
| 462 | 20230726 | 110800 | 2847733130 | 19000 | 18930 | 19000 | 18920 | 530 |
| 463 | 20230726 | 110700 | 2837704290 | 18930 | 19080 | 19080 | 18930 | 1038 |
| 464 | 20230726 | 110600 | 2818028450 | 18980 | 19020 | 19080 | 18980 | 1200 |
| 465 | 20230726 | 110500 | 2795224050 | 19090 | 19060 | 19090 | 19060 | 162 |
| 466 | 20230726 | 110400 | 2792133750 | 19000 | 19060 | 19070 | 19000 | 401 |
| 467 | 20230726 | 110300 | 2784505020 | 19090 | 19050 | 19090 | 18960 | 171 |
| 468 | 20230726 | 110200 | 2781253170 | 18960 | 19050 | 19050 | 18960 | 346 |
| 469 | 20230726 | 110100 | 2774674530 | 18960 | 19000 | 19050 | 18960 | 791 |
| 470 | 20230726 | 110000 | 2759671790 | 19050 | 19060 | 19060 | 19000 | 828 |
| 471 | 20230726 | 105900 | 2743911810 | 19070 | 19050 | 19070 | 19050 | 443 |
| 472 | 20230726 | 105800 | 2735468990 | 19050 | 19050 | 19050 | 19050 | 1188 |
| 473 | 20230726 | 105700 | 2712837590 | 18990 | 19000 | 19050 | 18990 | 1468 |
| 474 | 20230726 | 105600 | 2684953130 | 19040 | 19050 | 19050 | 18990 | 246 |
| 475 | 20230726 | 105500 | 2680271530 | 19040 | 18970 | 19040 | 18970 | 286 |
| 476 | 20230726 | 105400 | 2674838660 | 18970 | 18980 | 18980 | 18970 | 35 |
| 477 | 20230726 | 105300 | 2674174460 | 19050 | 19050 | 19050 | 19050 | 0 |
| 478 | 20230726 | 105200 | 2674174460 | 19050 | 19050 | 19060 | 18950 | 173 |
| 479 | 20230726 | 105100 | 2670891100 | 18910 | 19040 | 19050 | 18900 | 642 |
| 480 | 20230726 | 105000 | 2658675240 | 19040 | 18870 | 19040 | 18870 | 2334 |
| 481 | 20230726 | 104900 | 2614403360 | 18820 | 18820 | 18870 | 18750 | 2236 |
| 482 | 20230726 | 104800 | 2572280090 | 18800 | 18720 | 18800 | 18710 | 722 |
| 483 | 20230726 | 104700 | 2558760720 | 18710 | 18830 | 18870 | 18710 | 1570 |
| 484 | 20230726 | 104600 | 2529306430 | 18870 | 18830 | 18870 | 18830 | 245 |
| 485 | 20230726 | 104500 | 2524689400 | 18780 | 18830 | 18830 | 18770 | 102 |
| 486 | 20230726 | 104400 | 2522772680 | 18770 | 18830 | 18830 | 18770 | 1060 |
| 487 | 20230726 | 104300 | 2502833080 | 18830 | 18830 | 18850 | 18830 | 148 |
| 488 | 20230726 | 104200 | 2500045360 | 18810 | 18810 | 18850 | 18810 | 271 |
| 489 | 20230726 | 104100 | 2494944010 | 18810 | 18830 | 18840 | 18810 | 415 |
| 490 | 20230726 | 104000 | 2487133640 | 18840 | 18820 | 18840 | 18820 | 418 |
| 491 | 20230726 | 103900 | 2479264340 | 18840 | 18820 | 18840 | 18780 | 303 |
| 492 | 20230726 | 103800 | 2473562840 | 18820 | 18780 | 18820 | 18760 | 426 |
| 493 | 20230726 | 103700 | 2465556210 | 18780 | 18800 | 18800 | 18760 | 982 |
| 494 | 20230726 | 103600 | 2447115550 | 18840 | 18790 | 18840 | 18790 | 1428 |
| 495 | 20230726 | 103500 | 2420273480 | 18790 | 18810 | 18820 | 18790 | 1545 |
| 496 | 20230726 | 103400 | 2391228930 | 18810 | 18810 | 18820 | 18800 | 468 |
| 497 | 20230726 | 103300 | 2382428560 | 18820 | 18840 | 18840 | 18820 | 502 |
| 498 | 20230726 | 103200 | 2372978830 | 18840 | 18830 | 18900 | 18830 | 38 |
| 499 | 20230726 | 103100 | 2372263210 | 18900 | 18840 | 18900 | 18820 | 306 |
| 500 | 20230726 | 103000 | 2366491210 | 18900 | 19060 | 19060 | 18820 | 1038 |
| 501 | 20230726 | 102900 | 2346879010 | 18900 | 18910 | 18910 | 18900 | 208 |
| 502 | 20230726 | 102800 | 2342946810 | 19070 | 19080 | 19080 | 18980 | 111 |
| 503 | 20230726 | 102700 | 2340838790 | 19100 | 18990 | 19100 | 18990 | 227 |
| 504 | 20230726 | 102600 | 2336505660 | 19100 | 18900 | 19100 | 18900 | 767 |
| 505 | 20230726 | 102500 | 2321944870 | 18900 | 18800 | 18900 | 18790 | 460 |
| 506 | 20230726 | 102400 | 2313280790 | 18790 | 18850 | 18910 | 18780 | 728 |
| 507 | 20230726 | 102300 | 2299564140 | 18830 | 18840 | 18990 | 18830 | 854 |
| 508 | 20230726 | 102200 | 2283476650 | 18960 | 19010 | 19010 | 18880 | 2838 |
| 509 | 20230726 | 102100 | 2229616940 | 19100 | 19100 | 19100 | 19010 | 1411 |
| 510 | 20230726 | 102000 | 2202757660 | 19160 | 19170 | 19170 | 19060 | 252 |
| 511 | 20230726 | 101900 | 2197949480 | 19170 | 19100 | 19170 | 19100 | 1081 |
| 512 | 20230726 | 101800 | 2177293050 | 19120 | 19100 | 19120 | 19100 | 883 |
| 513 | 20230726 | 101700 | 2160427310 | 19100 | 19170 | 19170 | 19100 | 1835 |
| 514 | 20230726 | 101600 | 2125301850 | 19170 | 19180 | 19180 | 19170 | 842 |
| 515 | 20230726 | 101500 | 2109158930 | 19190 | 19290 | 19290 | 19190 | 140 |
| 516 | 20230726 | 101400 | 2106470360 | 19300 | 19310 | 19310 | 19200 | 111 |
| 517 | 20230726 | 101300 | 2104330560 | 19310 | 19310 | 19310 | 19180 | 1210 |
| 518 | 20230726 | 101200 | 2081097320 | 19180 | 19170 | 19310 | 19170 | 1719 |
| 519 | 20230726 | 101100 | 2048071690 | 19220 | 19170 | 19220 | 19140 | 554 |
| 520 | 20230726 | 101000 | 2037433800 | 19170 | 19170 | 19180 | 19170 | 788 |
| 521 | 20230726 | 100900 | 2022327490 | 19170 | 19170 | 19220 | 19170 | 79 |
| 522 | 20230726 | 100800 | 2020812960 | 19130 | 19200 | 19250 | 19120 | 664 |
| 523 | 20230726 | 100700 | 2008086040 | 19130 | 19200 | 19200 | 19130 | 414 |
| 524 | 20230726 | 100600 | 2000163150 | 19200 | 19040 | 19200 | 19040 | 604 |
| 525 | 20230726 | 100500 | 1988606290 | 19020 | 19230 | 19290 | 19000 | 4080 |
| 526 | 20230726 | 100400 | 1910524800 | 19220 | 19220 | 19300 | 19220 | 1618 |
| 527 | 20230726 | 100300 | 1879426620 | 19220 | 19300 | 19300 | 19220 | 271 |
| 528 | 20230726 | 100200 | 1874212080 | 19300 | 19330 | 19330 | 19220 | 2967 |
| 529 | 20230726 | 100100 | 1817023230 | 19330 | 19400 | 19420 | 19330 | 1482 |
| 530 | 20230726 | 100000 | 1788363300 | 19340 | 19350 | 19420 | 19340 | 443 |
| 531 | 20230726 | 095900 | 1779794930 | 19340 | 19390 | 19410 | 19340 | 1346 |
| 532 | 20230726 | 095800 | 1753728270 | 19410 | 19520 | 19520 | 19380 | 4693 |
| 533 | 20230726 | 095700 | 1662280070 | 19520 | 19550 | 19550 | 19520 | 1365 |
| 534 | 20230726 | 095600 | 1635618120 | 19550 | 19590 | 19600 | 19550 | 1418 |
| 535 | 20230726 | 095500 | 1607871260 | 19620 | 19620 | 19620 | 19620 | 1 |
| 536 | 20230726 | 095400 | 1607851640 | 19570 | 19580 | 19650 | 19570 | 559 |
| 537 | 20230726 | 095300 | 1596906680 | 19660 | 19590 | 19660 | 19590 | 2016 |
| 538 | 20230726 | 095200 | 1557412120 | 19590 | 19590 | 19680 | 19590 | 343 |
| 539 | 20230726 | 095100 | 1550691200 | 19590 | 19600 | 19600 | 19590 | 424 |
| 540 | 20230726 | 095000 | 1542380930 | 19600 | 19590 | 19670 | 19590 | 633 |
| 541 | 20230726 | 094900 | 1529957090 | 19600 | 19640 | 19640 | 19600 | 2375 |
| 542 | 20230726 | 094800 | 1483400560 | 19640 | 19710 | 19840 | 19640 | 2224 |
| 543 | 20230726 | 094700 | 1439619470 | 19710 | 19700 | 19800 | 19700 | 876 |
| 544 | 20230726 | 094600 | 1422342260 | 19700 | 19700 | 19800 | 19700 | 1424 |
| 545 | 20230726 | 094500 | 1394288020 | 19700 | 19720 | 19720 | 19700 | 1060 |
| 546 | 20230726 | 094400 | 1373400880 | 19720 | 19760 | 19760 | 19700 | 3379 |
| 547 | 20230726 | 094300 | 1306690260 | 19770 | 19810 | 19810 | 19770 | 3933 |
| 548 | 20230726 | 094200 | 1228866260 | 19810 | 19800 | 19810 | 19800 | 117 |
| 549 | 20230726 | 094100 | 1226548740 | 19810 | 19850 | 19850 | 19800 | 168 |
| 550 | 20230726 | 094000 | 1223220090 | 19850 | 19850 | 19950 | 19830 | 155 |
| 551 | 20230726 | 093900 | 1220145230 | 19830 | 19840 | 19980 | 19830 | 297 |
| 552 | 20230726 | 093800 | 1214231900 | 19970 | 19930 | 19970 | 19930 | 254 |
| 553 | 20230726 | 093700 | 1209162630 | 19940 | 19790 | 19940 | 19790 | 1016 |
| 554 | 20230726 | 093600 | 1188934450 | 19870 | 19820 | 19870 | 19780 | 720 |
| 555 | 20230726 | 093500 | 1174641820 | 19870 | 19800 | 19870 | 19780 | 1631 |
| 556 | 20230726 | 093400 | 1142361010 | 19800 | 19920 | 19930 | 19800 | 582 |
| 557 | 20230726 | 093300 | 1130817770 | 19920 | 19860 | 20000 | 19860 | 1627 |
| 558 | 20230726 | 093200 | 1098448780 | 19870 | 19800 | 19900 | 19780 | 1100 |
| 559 | 20230726 | 093100 | 1076674040 | 19800 | 19870 | 19890 | 19800 | 353 |
| 560 | 20230726 | 093000 | 1069669660 | 19890 | 19900 | 19900 | 19890 | 458 |
| 561 | 20230726 | 092900 | 1060555520 | 19900 | 19920 | 19920 | 19900 | 11 |
| 562 | 20230726 | 092800 | 1060336420 | 19920 | 19800 | 19960 | 19800 | 1240 |
| 563 | 20230726 | 092700 | 1035730290 | 19800 | 19800 | 19850 | 19800 | 178 |
| 564 | 20230726 | 092600 | 1032204660 | 19800 | 19810 | 19900 | 19800 | 231 |
| 565 | 20230726 | 092500 | 1027628230 | 19910 | 19830 | 19920 | 19810 | 707 |
| 566 | 20230726 | 092400 | 1013594400 | 19830 | 19910 | 19910 | 19820 | 1616 |
| 567 | 20230726 | 092300 | 981440000 | 19970 | 19980 | 20050 | 19970 | 476 |
| 568 | 20230726 | 092200 | 971931270 | 19980 | 19990 | 20000 | 19900 | 1081 |
| 569 | 20230726 | 092100 | 950334340 | 19980 | 20000 | 20050 | 19970 | 78 |
| 570 | 20230726 | 092000 | 948774260 | 20050 | 20100 | 20100 | 20050 | 604 |
| 571 | 20230726 | 091900 | 936661560 | 20100 | 20000 | 20100 | 20000 | 950 |
| 572 | 20230726 | 091800 | 917611610 | 20000 | 20000 | 20000 | 19980 | 1103 |
| 573 | 20230726 | 091700 | 895554400 | 20000 | 19890 | 20050 | 19890 | 481 |
| 574 | 20230726 | 091600 | 885940460 | 20000 | 19880 | 20050 | 19780 | 6354 |
| 575 | 20230726 | 091500 | 759031960 | 19880 | 19860 | 19890 | 19760 | 1425 |
| 576 | 20230726 | 091400 | 730818610 | 19770 | 19870 | 19870 | 19770 | 1569 |
| 577 | 20230726 | 091300 | 699716410 | 19860 | 20000 | 20050 | 19860 | 1730 |
| 578 | 20230726 | 091200 | 665186220 | 20050 | 20150 | 20150 | 20000 | 464 |
| 579 | 20230726 | 091100 | 655867120 | 20000 | 20250 | 20300 | 19960 | 4796 |
| 580 | 20230726 | 091000 | 560057380 | 19870 | 20300 | 20450 | 19750 | 20771 |
| 581 | 20230726 | 090900 | 142401500 | 20300 | 20350 | 20450 | 20250 | 229 |
| 582 | 20230726 | 090800 | 137757300 | 20250 | 20350 | 20350 | 20250 | 1201 |
| 583 | 20230726 | 090700 | 113407900 | 20400 | 20400 | 20400 | 20300 | 604 |
| 584 | 20230726 | 090600 | 101143750 | 20400 | 20550 | 20550 | 20300 | 1170 |
| 585 | 20230726 | 090500 | 77248650 | 20600 | 20500 | 20600 | 20450 | 550 |
| 586 | 20230726 | 090400 | 65986650 | 20550 | 20550 | 20550 | 20550 | 303 |
| 587 | 20230726 | 090300 | 59760000 | 20500 | 20550 | 20550 | 20500 | 471 |
| 588 | 20230726 | 090200 | 50103300 | 20550 | 20600 | 20600 | 20550 | 606 |
| 589 | 20230726 | 090100 | 37634950 | 20650 | 20700 | 20800 | 20600 | 526 |
| 590 | 20230726 | 090000 | 26766150 | 20750 | 20500 | 20750 | 20500 | 1302 |