31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 3 | 20230726 | 183900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20230726 | 183800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20230726 | 183700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20230726 | 183600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20230726 | 183500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20230726 | 183400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20230726 | 183300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20230726 | 183200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20230726 | 183100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20230726 | 183000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20230726 | 182900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20230726 | 182800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20230726 | 182700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20230726 | 182600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20230726 | 182500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20230726 | 182400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20230726 | 182300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20230726 | 182200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20230726 | 182100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20230726 | 182000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20230726 | 181900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20230726 | 181800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20230726 | 181700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20230726 | 181600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20230726 | 181500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20230726 | 181400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20230726 | 181300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20230726 | 181200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20230726 | 181100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20230726 | 181000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 33 | 20230726 | 180900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20230726 | 180800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20230726 | 180700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20230726 | 180600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20230726 | 180500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20230726 | 180400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20230726 | 180300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20230726 | 180200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20230726 | 180100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20230726 | 180000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20230726 | 175900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20230726 | 175800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20230726 | 175700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20230726 | 175600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20230726 | 175500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20230726 | 175400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20230726 | 175300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20230726 | 175200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20230726 | 175100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20230726 | 175000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20230726 | 174900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20230726 | 174800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20230726 | 174700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20230726 | 174600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20230726 | 174500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20230726 | 174400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20230726 | 174300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20230726 | 174200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20230726 | 174100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20230726 | 174000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 63 | 20230726 | 173900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20230726 | 173800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20230726 | 173700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20230726 | 173600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20230726 | 173500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20230726 | 173400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20230726 | 173300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20230726 | 173200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20230726 | 173100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20230726 | 173000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20230726 | 172900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20230726 | 172800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20230726 | 172700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20230726 | 172600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20230726 | 172500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20230726 | 172400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20230726 | 172300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20230726 | 172200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20230726 | 172100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20230726 | 172000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20230726 | 171900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20230726 | 171800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20230726 | 171700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20230726 | 171600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20230726 | 171500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20230726 | 171400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20230726 | 171300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20230726 | 171200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20230726 | 171100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20230726 | 171000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 93 | 20230726 | 170900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20230726 | 170800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20230726 | 170700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20230726 | 170600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20230726 | 170500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20230726 | 170400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20230726 | 170300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20230726 | 170200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20230726 | 170100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20230726 | 170000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20230726 | 165900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20230726 | 165800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20230726 | 165700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20230726 | 165600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20230726 | 165500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20230726 | 165400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20230726 | 165300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20230726 | 165200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20230726 | 165100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20230726 | 165000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20230726 | 164900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20230726 | 164800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20230726 | 164700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20230726 | 164600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20230726 | 164500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20230726 | 164400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20230726 | 164300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20230726 | 164200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20230726 | 164100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20230726 | 164000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 123 | 20230726 | 163900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20230726 | 163800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20230726 | 163700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20230726 | 163600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20230726 | 163500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20230726 | 163400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20230726 | 163300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20230726 | 163200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20230726 | 163100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20230726 | 163000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20230726 | 162900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20230726 | 162800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20230726 | 162700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20230726 | 162600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20230726 | 162500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20230726 | 162400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20230726 | 162300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20230726 | 162200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20230726 | 162100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20230726 | 162000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20230726 | 161900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20230726 | 161800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20230726 | 161700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20230726 | 161600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20230726 | 161500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20230726 | 161400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20230726 | 161300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20230726 | 161200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20230726 | 161100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20230726 | 161000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 153 | 20230726 | 160900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20230726 | 160800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20230726 | 160700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20230726 | 160600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20230726 | 160500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20230726 | 160400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20230726 | 160300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20230726 | 160200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20230726 | 160100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20230726 | 160000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20230726 | 155900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20230726 | 155800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20230726 | 155700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20230726 | 155600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20230726 | 155500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20230726 | 155400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20230726 | 155300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20230726 | 155200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20230726 | 155100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20230726 | 155000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20230726 | 154900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20230726 | 154800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20230726 | 154700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20230726 | 154600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20230726 | 154500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20230726 | 154400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20230726 | 154300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20230726 | 154200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20230726 | 154100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20230726 | 154000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 183 | 20230726 | 153900 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20230726 | 153800 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20230726 | 153700 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20230726 | 153600 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20230726 | 153500 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20230726 | 153400 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20230726 | 153300 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20230726 | 153200 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20230726 | 153100 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20230726 | 153000 | 2598551030 | 12930 | 12930 | 12930 | 12930 | 3542 |
| 193 | 20230726 | 152900 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 194 | 20230726 | 152800 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 195 | 20230726 | 152700 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 196 | 20230726 | 152600 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 197 | 20230726 | 152500 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 198 | 20230726 | 152400 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 199 | 20230726 | 152300 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 200 | 20230726 | 152200 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 201 | 20230726 | 152100 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 202 | 20230726 | 152000 | 2552752970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 203 | 20230726 | 151900 | 2552752970 | 12960 | 12980 | 12980 | 12960 | 752 |
| 204 | 20230726 | 151800 | 2543002140 | 12990 | 13010 | 13010 | 12990 | 110 |
| 205 | 20230726 | 151700 | 2541573040 | 13020 | 12990 | 13020 | 12990 | 2210 |
| 206 | 20230726 | 151600 | 2512809860 | 12980 | 12970 | 12980 | 12970 | 393 |
| 207 | 20230726 | 151500 | 2507709980 | 12970 | 12970 | 12970 | 12970 | 13 |
| 208 | 20230726 | 151400 | 2507541370 | 12950 | 12970 | 12970 | 12950 | 9 |
| 209 | 20230726 | 151300 | 2507424800 | 12950 | 12930 | 12950 | 12930 | 395 |
| 210 | 20230726 | 151200 | 2502317250 | 12980 | 12930 | 12980 | 12930 | 254 |
| 211 | 20230726 | 151100 | 2499026980 | 12930 | 12900 | 12930 | 12900 | 101 |
| 212 | 20230726 | 151000 | 2497721290 | 12910 | 12910 | 12910 | 12910 | 16 |
| 213 | 20230726 | 150900 | 2497514730 | 12900 | 12900 | 12900 | 12900 | 2 |
| 214 | 20230726 | 150800 | 2497488930 | 12950 | 12950 | 12950 | 12950 | 101 |
| 215 | 20230726 | 150700 | 2496180980 | 12890 | 12970 | 12970 | 12860 | 1042 |
| 216 | 20230726 | 150600 | 2482758600 | 12890 | 12950 | 12950 | 12890 | 50 |
| 217 | 20230726 | 150500 | 2482113980 | 12980 | 12950 | 12980 | 12900 | 497 |
| 218 | 20230726 | 150400 | 2475697620 | 12980 | 12970 | 12980 | 12950 | 132 |
| 219 | 20230726 | 150300 | 2473985360 | 12960 | 12970 | 12980 | 12960 | 202 |
| 220 | 20230726 | 150200 | 2471367410 | 12970 | 12980 | 12980 | 12970 | 213 |
| 221 | 20230726 | 150100 | 2468604670 | 12900 | 12970 | 12980 | 12900 | 210 |
| 222 | 20230726 | 150000 | 2465880270 | 12980 | 12920 | 12980 | 12920 | 380 |
| 223 | 20230726 | 145900 | 2460948820 | 12980 | 12930 | 12990 | 12930 | 490 |
| 224 | 20230726 | 145800 | 2454595670 | 12980 | 12980 | 12980 | 12980 | 32 |
| 225 | 20230726 | 145700 | 2454180310 | 12980 | 12980 | 12980 | 12980 | 290 |
| 226 | 20230726 | 145600 | 2450416110 | 12980 | 12980 | 12980 | 12980 | 1 |
| 227 | 20230726 | 145500 | 2450403130 | 12880 | 12980 | 12980 | 12880 | 487 |
| 228 | 20230726 | 145400 | 2444127580 | 12980 | 12990 | 12990 | 12980 | 4 |
| 229 | 20230726 | 145300 | 2444075650 | 12970 | 12970 | 12970 | 12970 | 0 |
| 230 | 20230726 | 145200 | 2444075650 | 12970 | 12930 | 12970 | 12900 | 222 |
| 231 | 20230726 | 145100 | 2441210230 | 12900 | 12930 | 12930 | 12900 | 206 |
| 232 | 20230726 | 145000 | 2438551910 | 12910 | 12960 | 12960 | 12910 | 7 |
| 233 | 20230726 | 144900 | 2438461390 | 12930 | 12930 | 12930 | 12930 | 0 |
| 234 | 20230726 | 144800 | 2438461390 | 12930 | 12930 | 12930 | 12910 | 987 |
| 235 | 20230726 | 144700 | 2425699520 | 12920 | 12940 | 12940 | 12920 | 289 |
| 236 | 20230726 | 144600 | 2421964920 | 12930 | 12930 | 12930 | 12930 | 71 |
| 237 | 20230726 | 144500 | 2421046890 | 12980 | 12980 | 12980 | 12980 | 38 |
| 238 | 20230726 | 144400 | 2420553650 | 12980 | 12980 | 12980 | 12980 | 3 |
| 239 | 20230726 | 144300 | 2420514710 | 12950 | 13000 | 13000 | 12950 | 31 |
| 240 | 20230726 | 144200 | 2420113210 | 13010 | 12960 | 13010 | 12940 | 248 |
| 241 | 20230726 | 144100 | 2416901870 | 12950 | 12950 | 12950 | 12950 | 0 |
| 242 | 20230726 | 144000 | 2416901870 | 12950 | 12960 | 12960 | 12950 | 199 |
| 243 | 20230726 | 143900 | 2414322930 | 12960 | 12960 | 12960 | 12960 | 0 |
| 244 | 20230726 | 143800 | 2414322930 | 12960 | 12970 | 12970 | 12960 | 7 |
| 245 | 20230726 | 143700 | 2414232150 | 12970 | 12990 | 12990 | 12970 | 735 |
| 246 | 20230726 | 143600 | 2404691720 | 12990 | 12980 | 13030 | 12980 | 352 |
| 247 | 20230726 | 143500 | 2400108360 | 12980 | 12980 | 12980 | 12950 | 120 |
| 248 | 20230726 | 143400 | 2398553670 | 12980 | 12980 | 12980 | 12980 | 0 |
| 249 | 20230726 | 143300 | 2398553670 | 12980 | 12950 | 12980 | 12950 | 270 |
| 250 | 20230726 | 143200 | 2395055070 | 12950 | 12970 | 12970 | 12840 | 1061 |
| 251 | 20230726 | 143100 | 2381363750 | 12970 | 12980 | 12980 | 12970 | 34 |
| 252 | 20230726 | 143000 | 2380922760 | 13030 | 13030 | 13030 | 13000 | 144 |
| 253 | 20230726 | 142900 | 2379048500 | 13030 | 13040 | 13040 | 13030 | 11 |
| 254 | 20230726 | 142800 | 2378905160 | 13040 | 13040 | 13050 | 13040 | 202 |
| 255 | 20230726 | 142700 | 2376271070 | 13030 | 13000 | 13030 | 13000 | 284 |
| 256 | 20230726 | 142600 | 2372577450 | 12990 | 12970 | 12990 | 12900 | 1389 |
| 257 | 20230726 | 142500 | 2354565180 | 12970 | 12980 | 12980 | 12850 | 1052 |
| 258 | 20230726 | 142400 | 2341016680 | 12920 | 12930 | 12930 | 12920 | 90 |
| 259 | 20230726 | 142300 | 2339853240 | 12920 | 12960 | 12960 | 12920 | 160 |
| 260 | 20230726 | 142200 | 2337780040 | 12910 | 12920 | 12920 | 12910 | 36 |
| 261 | 20230726 | 142100 | 2337315220 | 12920 | 12980 | 12980 | 12920 | 360 |
| 262 | 20230726 | 142000 | 2332647000 | 13000 | 13000 | 13000 | 13000 | 0 |
| 263 | 20230726 | 141900 | 2332647000 | 13000 | 13000 | 13000 | 13000 | 500 |
| 264 | 20230726 | 141800 | 2326147000 | 13000 | 12970 | 13000 | 12960 | 1586 |
| 265 | 20230726 | 141700 | 2305548800 | 12950 | 12950 | 12950 | 12950 | 0 |
| 266 | 20230726 | 141600 | 2305548800 | 12950 | 12900 | 12950 | 12900 | 826 |
| 267 | 20230726 | 141500 | 2294871630 | 12930 | 12940 | 12940 | 12930 | 15 |
| 268 | 20230726 | 141400 | 2294677580 | 12940 | 12900 | 12940 | 12900 | 2229 |
| 269 | 20230726 | 141300 | 2265919240 | 12950 | 12940 | 12950 | 12880 | 167 |
| 270 | 20230726 | 141200 | 2263765450 | 12870 | 12870 | 12870 | 12870 | 10 |
| 271 | 20230726 | 141100 | 2263636750 | 12870 | 12870 | 12930 | 12870 | 531 |
| 272 | 20230726 | 141000 | 2256788560 | 12870 | 12870 | 12870 | 12870 | 12 |
| 273 | 20230726 | 140900 | 2256634120 | 12870 | 12870 | 12870 | 12860 | 449 |
| 274 | 20230726 | 140800 | 2250859890 | 12860 | 12870 | 12870 | 12860 | 68 |
| 275 | 20230726 | 140700 | 2249985020 | 12850 | 12850 | 12850 | 12850 | 0 |
| 276 | 20230726 | 140600 | 2249985020 | 12850 | 12920 | 12920 | 12850 | 359 |
| 277 | 20230726 | 140500 | 2245355540 | 12930 | 13000 | 13000 | 12930 | 22 |
| 278 | 20230726 | 140400 | 2245070810 | 12920 | 12920 | 12920 | 12920 | 43 |
| 279 | 20230726 | 140300 | 2244515250 | 13000 | 12990 | 13000 | 12900 | 123 |
| 280 | 20230726 | 140200 | 2242916650 | 13000 | 12960 | 13000 | 12900 | 759 |
| 281 | 20230726 | 140100 | 2233068250 | 12900 | 12970 | 12990 | 12900 | 541 |
| 282 | 20230726 | 140000 | 2226070910 | 12940 | 12900 | 12940 | 12900 | 1016 |
| 283 | 20230726 | 135900 | 2212958280 | 12910 | 12830 | 12910 | 12820 | 873 |
| 284 | 20230726 | 135800 | 2201760060 | 12820 | 12830 | 12830 | 12820 | 320 |
| 285 | 20230726 | 135700 | 2197655650 | 12830 | 12830 | 12830 | 12830 | 236 |
| 286 | 20230726 | 135600 | 2194627770 | 12830 | 12850 | 12850 | 12800 | 3253 |
| 287 | 20230726 | 135500 | 2152885560 | 12860 | 12860 | 12900 | 12850 | 2802 |
| 288 | 20230726 | 135400 | 2116848760 | 12910 | 12910 | 12910 | 12910 | 0 |
| 289 | 20230726 | 135300 | 2116848760 | 12910 | 12920 | 12930 | 12850 | 4448 |
| 290 | 20230726 | 135200 | 2059429750 | 12920 | 12940 | 12940 | 12920 | 3877 |
| 291 | 20230726 | 135100 | 2009298070 | 12950 | 12950 | 12950 | 12940 | 340 |
| 292 | 20230726 | 135000 | 2004897340 | 12950 | 12950 | 12950 | 12950 | 1 |
| 293 | 20230726 | 134900 | 2004884390 | 13000 | 12940 | 13000 | 12940 | 183 |
| 294 | 20230726 | 134800 | 2002515230 | 13010 | 13010 | 13010 | 13010 | 0 |
| 295 | 20230726 | 134700 | 2002515230 | 13010 | 12950 | 13010 | 12940 | 1002 |
| 296 | 20230726 | 134600 | 1989548210 | 13020 | 12930 | 13020 | 12930 | 5 |
| 297 | 20230726 | 134500 | 1989483470 | 12930 | 12930 | 12930 | 12920 | 2148 |
| 298 | 20230726 | 134400 | 1961718630 | 12940 | 13010 | 13010 | 12940 | 6091 |
| 299 | 20230726 | 134300 | 1882819990 | 13030 | 13040 | 13040 | 13030 | 23 |
| 300 | 20230726 | 134200 | 1882520280 | 13030 | 13010 | 13040 | 13010 | 189 |
| 301 | 20230726 | 134100 | 1880057220 | 13030 | 13000 | 13030 | 13000 | 300 |
| 302 | 20230726 | 134000 | 1876154610 | 12990 | 12960 | 12990 | 12960 | 222 |
| 303 | 20230726 | 133900 | 1873274910 | 13000 | 12980 | 13000 | 12960 | 1230 |
| 304 | 20230726 | 133800 | 1857290530 | 12950 | 12990 | 12990 | 12950 | 311 |
| 305 | 20230726 | 133700 | 1853261000 | 12960 | 12950 | 12960 | 12950 | 247 |
| 306 | 20230726 | 133600 | 1850061350 | 12950 | 12960 | 12960 | 12950 | 298 |
| 307 | 20230726 | 133500 | 1846200900 | 12950 | 12980 | 12980 | 12950 | 674 |
| 308 | 20230726 | 133400 | 1837465780 | 12980 | 13010 | 13050 | 12980 | 1686 |
| 309 | 20230726 | 133300 | 1815556620 | 13020 | 13050 | 13050 | 13020 | 204 |
| 310 | 20230726 | 133200 | 1812898720 | 13080 | 13040 | 13080 | 13040 | 262 |
| 311 | 20230726 | 133100 | 1809482200 | 13060 | 13100 | 13100 | 13060 | 524 |
| 312 | 20230726 | 133000 | 1802638640 | 13100 | 13080 | 13100 | 13080 | 170 |
| 313 | 20230726 | 132900 | 1800413940 | 13060 | 13060 | 13060 | 13060 | 60 |
| 314 | 20230726 | 132800 | 1799630340 | 13030 | 13090 | 13090 | 13030 | 13 |
| 315 | 20230726 | 132700 | 1799460830 | 13060 | 13060 | 13060 | 13060 | 207 |
| 316 | 20230726 | 132600 | 1796757410 | 13060 | 13010 | 13060 | 13010 | 940 |
| 317 | 20230726 | 132500 | 1784508810 | 13010 | 13000 | 13010 | 12990 | 223 |
| 318 | 20230726 | 132400 | 1781608720 | 13000 | 13020 | 13020 | 13000 | 911 |
| 319 | 20230726 | 132300 | 1769763430 | 13030 | 13050 | 13060 | 13030 | 220 |
| 320 | 20230726 | 132200 | 1766895550 | 13060 | 13070 | 13070 | 13050 | 669 |
| 321 | 20230726 | 132100 | 1758158670 | 13080 | 13080 | 13080 | 13080 | 31 |
| 322 | 20230726 | 132000 | 1757753190 | 13100 | 13070 | 13100 | 13070 | 246 |
| 323 | 20230726 | 131900 | 1754535990 | 13070 | 13070 | 13070 | 13070 | 600 |
| 324 | 20230726 | 131800 | 1746693990 | 13000 | 13010 | 13010 | 13000 | 2590 |
| 325 | 20230726 | 131700 | 1713023300 | 13000 | 13060 | 13060 | 13000 | 2601 |
| 326 | 20230726 | 131600 | 1679193320 | 13030 | 13030 | 13030 | 13030 | 0 |
| 327 | 20230726 | 131500 | 1679193320 | 13030 | 13080 | 13080 | 13030 | 332 |
| 328 | 20230726 | 131400 | 1674859630 | 13070 | 13070 | 13070 | 13070 | 52 |
| 329 | 20230726 | 131300 | 1674179990 | 13070 | 13040 | 13070 | 13040 | 230 |
| 330 | 20230726 | 131200 | 1671179890 | 13040 | 13050 | 13050 | 13040 | 135 |
| 331 | 20230726 | 131100 | 1669418200 | 13050 | 13050 | 13050 | 13050 | 120 |
| 332 | 20230726 | 131000 | 1667852200 | 13050 | 13060 | 13060 | 13050 | 371 |
| 333 | 20230726 | 130900 | 1663009350 | 13070 | 13070 | 13070 | 13070 | 0 |
| 334 | 20230726 | 130800 | 1663009350 | 13070 | 13090 | 13090 | 13070 | 265 |
| 335 | 20230726 | 130700 | 1659543200 | 13080 | 13080 | 13080 | 13080 | 230 |
| 336 | 20230726 | 130600 | 1656534800 | 13080 | 13080 | 13080 | 13080 | 103 |
| 337 | 20230726 | 130500 | 1655187560 | 13080 | 13080 | 13080 | 13080 | 20 |
| 338 | 20230726 | 130400 | 1654925960 | 13080 | 13080 | 13080 | 13080 | 29 |
| 339 | 20230726 | 130300 | 1654546640 | 13080 | 13080 | 13080 | 13080 | 300 |
| 340 | 20230726 | 130200 | 1650622640 | 13070 | 13070 | 13070 | 13070 | 0 |
| 341 | 20230726 | 130100 | 1650622640 | 13070 | 13120 | 13120 | 13040 | 606 |
| 342 | 20230726 | 130000 | 1642709140 | 13120 | 13130 | 13130 | 13120 | 44 |
| 343 | 20230726 | 125900 | 1642131440 | 13150 | 13150 | 13150 | 13150 | 100 |
| 344 | 20230726 | 125800 | 1640816440 | 13130 | 13130 | 13130 | 13130 | 30 |
| 345 | 20230726 | 125700 | 1640422540 | 13120 | 13120 | 13120 | 13120 | 8 |
| 346 | 20230726 | 125600 | 1640317580 | 13130 | 13130 | 13130 | 13130 | 83 |
| 347 | 20230726 | 125500 | 1639227790 | 13150 | 13100 | 13150 | 13100 | 150 |
| 348 | 20230726 | 125400 | 1637257820 | 13150 | 13150 | 13150 | 13150 | 107 |
| 349 | 20230726 | 125300 | 1635850770 | 13150 | 13150 | 13150 | 13150 | 1 |
| 350 | 20230726 | 125200 | 1635837620 | 13100 | 13100 | 13100 | 13100 | 63 |
| 351 | 20230726 | 125100 | 1635012320 | 13150 | 13140 | 13150 | 13140 | 16 |
| 352 | 20230726 | 125000 | 1634801970 | 13140 | 13060 | 13140 | 13060 | 434 |
| 353 | 20230726 | 124900 | 1629116890 | 13060 | 13060 | 13060 | 13060 | 115 |
| 354 | 20230726 | 124800 | 1627614990 | 13090 | 13090 | 13090 | 13090 | 10 |
| 355 | 20230726 | 124700 | 1627484090 | 13090 | 13050 | 13090 | 13050 | 738 |
| 356 | 20230726 | 124600 | 1617845870 | 13050 | 13060 | 13060 | 13040 | 68 |
| 357 | 20230726 | 124500 | 1616959120 | 13060 | 13050 | 13060 | 13040 | 216 |
| 358 | 20230726 | 124400 | 1614140560 | 13050 | 13050 | 13050 | 13050 | 653 |
| 359 | 20230726 | 124300 | 1605618910 | 13050 | 13060 | 13060 | 13050 | 432 |
| 360 | 20230726 | 124200 | 1599977170 | 13060 | 13090 | 13090 | 13060 | 60 |
| 361 | 20230726 | 124100 | 1599193240 | 13100 | 13090 | 13100 | 13090 | 41 |
| 362 | 20230726 | 124000 | 1598656150 | 13090 | 13090 | 13100 | 13090 | 202 |
| 363 | 20230726 | 123900 | 1596010030 | 13060 | 13060 | 13060 | 13060 | 16 |
| 364 | 20230726 | 123800 | 1595801070 | 13060 | 13060 | 13090 | 13060 | 14 |
| 365 | 20230726 | 123700 | 1595618200 | 13060 | 13060 | 13060 | 13060 | 0 |
| 366 | 20230726 | 123600 | 1595618200 | 13060 | 13070 | 13070 | 13060 | 111 |
| 367 | 20230726 | 123500 | 1594167520 | 13070 | 13100 | 13100 | 13070 | 202 |
| 368 | 20230726 | 123400 | 1591521350 | 13100 | 13100 | 13100 | 13100 | 9 |
| 369 | 20230726 | 123300 | 1591403450 | 13100 | 13100 | 13100 | 13100 | 0 |
| 370 | 20230726 | 123200 | 1591403450 | 13100 | 13090 | 13100 | 13090 | 1213 |
| 371 | 20230726 | 123100 | 1575513200 | 13070 | 13100 | 13100 | 13070 | 493 |
| 372 | 20230726 | 123000 | 1569056570 | 13100 | 13140 | 13140 | 13100 | 572 |
| 373 | 20230726 | 122900 | 1561547100 | 13130 | 13130 | 13130 | 13130 | 50 |
| 374 | 20230726 | 122800 | 1560890600 | 13130 | 13130 | 13130 | 13130 | 0 |
| 375 | 20230726 | 122700 | 1560890600 | 13130 | 13130 | 13130 | 13130 | 0 |
| 376 | 20230726 | 122600 | 1560890600 | 13130 | 13130 | 13130 | 13130 | 0 |
| 377 | 20230726 | 122500 | 1560890600 | 13130 | 13130 | 13130 | 13120 | 277 |
| 378 | 20230726 | 122400 | 1557253790 | 13130 | 13130 | 13130 | 13130 | 1 |
| 379 | 20230726 | 122300 | 1557240660 | 13120 | 13170 | 13170 | 13120 | 255 |
| 380 | 20230726 | 122200 | 1553887270 | 13170 | 13180 | 13200 | 13170 | 629 |
| 381 | 20230726 | 122100 | 1545597450 | 13180 | 13180 | 13180 | 13180 | 40 |
| 382 | 20230726 | 122000 | 1545070250 | 13210 | 13200 | 13210 | 13200 | 88 |
| 383 | 20230726 | 121900 | 1543908640 | 13200 | 13210 | 13210 | 13190 | 1021 |
| 384 | 20230726 | 121800 | 1530441240 | 13210 | 13200 | 13210 | 13200 | 1001 |
| 385 | 20230726 | 121700 | 1517228030 | 13180 | 13180 | 13180 | 13180 | 389 |
| 386 | 20230726 | 121600 | 1512101010 | 13180 | 13180 | 13180 | 13180 | 227 |
| 387 | 20230726 | 121500 | 1509109150 | 13180 | 13140 | 13180 | 13140 | 65 |
| 388 | 20230726 | 121400 | 1508254970 | 13140 | 13160 | 13160 | 13140 | 131 |
| 389 | 20230726 | 121300 | 1506532300 | 13170 | 13170 | 13170 | 13170 | 6 |
| 390 | 20230726 | 121200 | 1506453280 | 13180 | 13180 | 13180 | 13180 | 0 |
| 391 | 20230726 | 121100 | 1506453280 | 13180 | 13200 | 13200 | 13180 | 224 |
| 392 | 20230726 | 121000 | 1503498740 | 13220 | 13210 | 13220 | 13210 | 11 |
| 393 | 20230726 | 120900 | 1503353340 | 13220 | 13220 | 13220 | 13220 | 0 |
| 394 | 20230726 | 120800 | 1503353340 | 13220 | 13220 | 13220 | 13220 | 5 |
| 395 | 20230726 | 120700 | 1503287240 | 13240 | 13240 | 13240 | 13240 | 0 |
| 396 | 20230726 | 120600 | 1503287240 | 13240 | 13170 | 13240 | 13170 | 138 |
| 397 | 20230726 | 120500 | 1501462920 | 13250 | 13220 | 13250 | 13220 | 1388 |
| 398 | 20230726 | 120400 | 1483098420 | 13170 | 13170 | 13170 | 13170 | 0 |
| 399 | 20230726 | 120300 | 1483098420 | 13170 | 13200 | 13200 | 13170 | 250 |
| 400 | 20230726 | 120200 | 1479802640 | 13200 | 13200 | 13200 | 13200 | 125 |
| 401 | 20230726 | 120100 | 1478152640 | 13220 | 13220 | 13220 | 13220 | 4 |
| 402 | 20230726 | 120000 | 1478099760 | 13230 | 13250 | 13250 | 13230 | 1844 |
| 403 | 20230726 | 115900 | 1453703620 | 13230 | 13240 | 13240 | 13230 | 5367 |
| 404 | 20230726 | 115800 | 1382697650 | 13230 | 13230 | 13230 | 13230 | 0 |
| 405 | 20230726 | 115700 | 1382697650 | 13230 | 13230 | 13230 | 13230 | 0 |
| 406 | 20230726 | 115600 | 1382697650 | 13230 | 13280 | 13280 | 13230 | 785 |
| 407 | 20230726 | 115500 | 1372309070 | 13280 | 13280 | 13280 | 13280 | 66 |
| 408 | 20230726 | 115400 | 1371432590 | 13280 | 13300 | 13300 | 13280 | 105 |
| 409 | 20230726 | 115300 | 1370036490 | 13280 | 13280 | 13280 | 13280 | 18 |
| 410 | 20230726 | 115200 | 1369797450 | 13280 | 13280 | 13280 | 13270 | 1147 |
| 411 | 20230726 | 115100 | 1354565340 | 13280 | 13270 | 13280 | 13270 | 111 |
| 412 | 20230726 | 115000 | 1353091360 | 13230 | 13250 | 13270 | 13230 | 2202 |
| 413 | 20230726 | 114900 | 1323944590 | 13270 | 13290 | 13290 | 13270 | 30 |
| 414 | 20230726 | 114800 | 1323546220 | 13290 | 13290 | 13290 | 13290 | 13 |
| 415 | 20230726 | 114700 | 1323373450 | 13300 | 13300 | 13300 | 13300 | 50 |
| 416 | 20230726 | 114600 | 1322708450 | 13320 | 13330 | 13330 | 13320 | 25 |
| 417 | 20230726 | 114500 | 1322375210 | 13330 | 13330 | 13330 | 13330 | 3 |
| 418 | 20230726 | 114400 | 1322335220 | 13280 | 13340 | 13340 | 13280 | 6 |
| 419 | 20230726 | 114300 | 1322255480 | 13330 | 13230 | 13330 | 13230 | 4729 |
| 420 | 20230726 | 114200 | 1259468830 | 13230 | 13230 | 13230 | 13230 | 0 |
| 421 | 20230726 | 114100 | 1259468830 | 13230 | 13210 | 13230 | 13210 | 514 |
| 422 | 20230726 | 114000 | 1252678760 | 13210 | 13210 | 13210 | 13210 | 20 |
| 423 | 20230726 | 113900 | 1252414560 | 13210 | 13210 | 13210 | 13210 | 151 |
| 424 | 20230726 | 113800 | 1250419850 | 13210 | 13200 | 13210 | 13200 | 138 |
| 425 | 20230726 | 113700 | 1248596970 | 13210 | 13180 | 13210 | 13160 | 926 |
| 426 | 20230726 | 113600 | 1236395230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 427 | 20230726 | 113500 | 1236395230 | 13170 | 13170 | 13170 | 13170 | 6 |
| 428 | 20230726 | 113400 | 1236316210 | 13170 | 13200 | 13200 | 13170 | 27 |
| 429 | 20230726 | 113300 | 1235959990 | 13200 | 13200 | 13200 | 13200 | 30 |
| 430 | 20230726 | 113200 | 1235563990 | 13200 | 13200 | 13200 | 13200 | 100 |
| 431 | 20230726 | 113100 | 1234243990 | 13210 | 13200 | 13210 | 13200 | 383 |
| 432 | 20230726 | 113000 | 1229186900 | 13200 | 13190 | 13200 | 13160 | 201 |
| 433 | 20230726 | 112900 | 1226538390 | 13150 | 13210 | 13210 | 13150 | 68 |
| 434 | 20230726 | 112800 | 1225643640 | 13180 | 13180 | 13180 | 13180 | 0 |
| 435 | 20230726 | 112700 | 1225643640 | 13180 | 13180 | 13180 | 13180 | 130 |
| 436 | 20230726 | 112600 | 1223930240 | 13180 | 13180 | 13180 | 13180 | 0 |
| 437 | 20230726 | 112500 | 1223930240 | 13180 | 13180 | 13180 | 13180 | 30 |
| 438 | 20230726 | 112400 | 1223534840 | 13220 | 13220 | 13220 | 13220 | 0 |
| 439 | 20230726 | 112300 | 1223534840 | 13220 | 13220 | 13220 | 13220 | 44 |
| 440 | 20230726 | 112200 | 1222953160 | 13220 | 13200 | 13220 | 13200 | 585 |
| 441 | 20230726 | 112100 | 1215230740 | 13190 | 13190 | 13190 | 13190 | 123 |
| 442 | 20230726 | 112000 | 1213608370 | 13180 | 13180 | 13180 | 13180 | 0 |
| 443 | 20230726 | 111900 | 1213608370 | 13180 | 13180 | 13180 | 13180 | 190 |
| 444 | 20230726 | 111800 | 1211104170 | 13180 | 13160 | 13180 | 13150 | 204 |
| 445 | 20230726 | 111700 | 1208420540 | 13160 | 13070 | 13160 | 13070 | 106 |
| 446 | 20230726 | 111600 | 1207034310 | 13060 | 13170 | 13170 | 13060 | 1800 |
| 447 | 20230726 | 111500 | 1183465810 | 13160 | 13160 | 13170 | 13160 | 151 |
| 448 | 20230726 | 111400 | 1181478000 | 13160 | 13110 | 13160 | 13110 | 194 |
| 449 | 20230726 | 111300 | 1178930130 | 13160 | 13110 | 13160 | 13110 | 123 |
| 450 | 20230726 | 111200 | 1177316700 | 13160 | 13100 | 13170 | 13100 | 221 |
| 451 | 20230726 | 111100 | 1174414700 | 13100 | 13150 | 13150 | 13100 | 304 |
| 452 | 20230726 | 111000 | 1170426550 | 13100 | 13100 | 13160 | 13100 | 177 |
| 453 | 20230726 | 110900 | 1168107790 | 13160 | 13090 | 13160 | 13090 | 276 |
| 454 | 20230726 | 110800 | 1164484070 | 13170 | 13110 | 13180 | 13080 | 712 |
| 455 | 20230726 | 110700 | 1155136420 | 13100 | 13110 | 13110 | 13100 | 269 |
| 456 | 20230726 | 110600 | 1151612300 | 13110 | 13170 | 13170 | 13110 | 14 |
| 457 | 20230726 | 110500 | 1151428580 | 13130 | 13140 | 13180 | 13130 | 173 |
| 458 | 20230726 | 110400 | 1149156830 | 13140 | 13140 | 13190 | 13140 | 96 |
| 459 | 20230726 | 110300 | 1147895340 | 13130 | 13210 | 13210 | 13060 | 968 |
| 460 | 20230726 | 110200 | 1135189260 | 13120 | 13150 | 13150 | 13110 | 324 |
| 461 | 20230726 | 110100 | 1130935370 | 13150 | 13150 | 13200 | 13150 | 697 |
| 462 | 20230726 | 110000 | 1121743250 | 13150 | 13140 | 13180 | 13140 | 485 |
| 463 | 20230726 | 105900 | 1115362030 | 13110 | 13130 | 13130 | 13110 | 11 |
| 464 | 20230726 | 105800 | 1115217710 | 13110 | 13100 | 13120 | 13100 | 518 |
| 465 | 20230726 | 105700 | 1108429010 | 13100 | 13140 | 13140 | 13090 | 290 |
| 466 | 20230726 | 105600 | 1104619930 | 13080 | 13090 | 13150 | 13080 | 183 |
| 467 | 20230726 | 105500 | 1102225820 | 13170 | 13130 | 13170 | 13070 | 549 |
| 468 | 20230726 | 105400 | 1095039850 | 13170 | 13170 | 13170 | 13170 | 2 |
| 469 | 20230726 | 105300 | 1095013510 | 13120 | 13160 | 13170 | 13120 | 1073 |
| 470 | 20230726 | 105200 | 1080926340 | 13100 | 13160 | 13160 | 13100 | 35 |
| 471 | 20230726 | 105100 | 1080467540 | 13170 | 13080 | 13170 | 13010 | 2876 |
| 472 | 20230726 | 105000 | 1042951220 | 13160 | 13090 | 13160 | 13070 | 700 |
| 473 | 20230726 | 104900 | 1033764520 | 13080 | 13080 | 13080 | 13080 | 302 |
| 474 | 20230726 | 104800 | 1029814360 | 13000 | 13100 | 13100 | 13000 | 9073 |
| 475 | 20230726 | 104700 | 911689290 | 13070 | 13100 | 13100 | 13060 | 2761 |
| 476 | 20230726 | 104600 | 875597920 | 13090 | 13110 | 13110 | 13090 | 717 |
| 477 | 20230726 | 104500 | 866203000 | 13110 | 13110 | 13150 | 13110 | 40 |
| 478 | 20230726 | 104400 | 865678560 | 13110 | 13110 | 13150 | 13110 | 267 |
| 479 | 20230726 | 104300 | 862174190 | 13110 | 13110 | 13110 | 13110 | 395 |
| 480 | 20230726 | 104200 | 856995740 | 13110 | 13120 | 13120 | 13110 | 281 |
| 481 | 20230726 | 104100 | 853311230 | 13130 | 13150 | 13150 | 13130 | 60 |
| 482 | 20230726 | 104000 | 852522450 | 13150 | 13160 | 13160 | 13130 | 849 |
| 483 | 20230726 | 103900 | 841366760 | 13180 | 13180 | 13180 | 13180 | 23 |
| 484 | 20230726 | 103800 | 841063620 | 13180 | 13190 | 13190 | 13180 | 65 |
| 485 | 20230726 | 103700 | 840206420 | 13190 | 13180 | 13190 | 13180 | 222 |
| 486 | 20230726 | 103600 | 837280240 | 13180 | 13170 | 13180 | 13170 | 366 |
| 487 | 20230726 | 103500 | 832456960 | 13170 | 13170 | 13170 | 13170 | 28 |
| 488 | 20230726 | 103400 | 832088200 | 13180 | 13180 | 13180 | 13180 | 166 |
| 489 | 20230726 | 103300 | 829900320 | 13140 | 13120 | 13180 | 13120 | 346 |
| 490 | 20230726 | 103200 | 825355740 | 13100 | 13100 | 13100 | 13100 | 0 |
| 491 | 20230726 | 103100 | 825355740 | 13100 | 13120 | 13120 | 13100 | 651 |
| 492 | 20230726 | 103000 | 816820410 | 13190 | 13190 | 13190 | 13190 | 3 |
| 493 | 20230726 | 102900 | 816780840 | 13110 | 13130 | 13190 | 13110 | 215 |
| 494 | 20230726 | 102800 | 813958240 | 13130 | 13130 | 13130 | 13130 | 166 |
| 495 | 20230726 | 102700 | 811778660 | 13200 | 13130 | 13200 | 13120 | 675 |
| 496 | 20230726 | 102600 | 802921590 | 13130 | 13130 | 13200 | 13130 | 423 |
| 497 | 20230726 | 102500 | 797367530 | 13140 | 13140 | 13140 | 13140 | 740 |
| 498 | 20230726 | 102400 | 787643930 | 13140 | 13200 | 13200 | 13140 | 481 |
| 499 | 20230726 | 102300 | 781319230 | 13200 | 13210 | 13210 | 13200 | 166 |
| 500 | 20230726 | 102200 | 779126410 | 13220 | 13210 | 13220 | 13200 | 109 |
| 501 | 20230726 | 102100 | 777686700 | 13210 | 13210 | 13210 | 13150 | 234 |
| 502 | 20230726 | 102000 | 774602930 | 13210 | 13150 | 13220 | 13140 | 637 |
| 503 | 20230726 | 101900 | 766228210 | 13220 | 13220 | 13220 | 13150 | 112 |
| 504 | 20230726 | 101800 | 764754570 | 13220 | 13230 | 13240 | 13140 | 1909 |
| 505 | 20230726 | 101700 | 739626550 | 13220 | 13230 | 13230 | 13220 | 112 |
| 506 | 20230726 | 101600 | 738144900 | 13230 | 13230 | 13230 | 13230 | 87 |
| 507 | 20230726 | 101500 | 736993890 | 13240 | 13230 | 13250 | 13140 | 317 |
| 508 | 20230726 | 101400 | 732814480 | 13230 | 13190 | 13250 | 13110 | 3406 |
| 509 | 20230726 | 101300 | 687937090 | 13140 | 13150 | 13150 | 13140 | 850 |
| 510 | 20230726 | 101200 | 676766700 | 13230 | 13170 | 13230 | 13130 | 735 |
| 511 | 20230726 | 101100 | 667097740 | 13240 | 13170 | 13240 | 13170 | 35 |
| 512 | 20230726 | 101000 | 666636440 | 13170 | 13210 | 13240 | 13170 | 474 |
| 513 | 20230726 | 100900 | 660384800 | 13210 | 13260 | 13260 | 13190 | 485 |
| 514 | 20230726 | 100800 | 653980630 | 13200 | 13190 | 13200 | 13190 | 249 |
| 515 | 20230726 | 100700 | 650696180 | 13190 | 13250 | 13250 | 13190 | 1053 |
| 516 | 20230726 | 100600 | 636784430 | 13190 | 13260 | 13260 | 13190 | 4559 |
| 517 | 20230726 | 100500 | 576490980 | 13250 | 13360 | 13360 | 13250 | 1001 |
| 518 | 20230726 | 100400 | 563206180 | 13360 | 13370 | 13370 | 13330 | 212 |
| 519 | 20230726 | 100300 | 560378810 | 13390 | 13390 | 13390 | 13390 | 0 |
| 520 | 20230726 | 100200 | 560378810 | 13390 | 13350 | 13390 | 13340 | 379 |
| 521 | 20230726 | 100100 | 555312390 | 13350 | 13380 | 13390 | 13350 | 299 |
| 522 | 20230726 | 100000 | 551310770 | 13380 | 13320 | 13380 | 13320 | 856 |
| 523 | 20230726 | 095900 | 539898950 | 13320 | 13320 | 13320 | 13320 | 0 |
| 524 | 20230726 | 095800 | 539898950 | 13320 | 13280 | 13320 | 13260 | 2740 |
| 525 | 20230726 | 095700 | 503516740 | 13300 | 13310 | 13310 | 13300 | 471 |
| 526 | 20230726 | 095600 | 497251110 | 13330 | 13330 | 13330 | 13330 | 174 |
| 527 | 20230726 | 095500 | 494931690 | 13340 | 13270 | 13340 | 13260 | 1146 |
| 528 | 20230726 | 095400 | 479684120 | 13310 | 13310 | 13310 | 13310 | 0 |
| 529 | 20230726 | 095300 | 479684120 | 13310 | 13270 | 13310 | 13270 | 381 |
| 530 | 20230726 | 095200 | 474627810 | 13320 | 13320 | 13320 | 13320 | 1 |
| 531 | 20230726 | 095100 | 474614490 | 13260 | 13320 | 13320 | 13260 | 494 |
| 532 | 20230726 | 095000 | 468057220 | 13320 | 13320 | 13320 | 13320 | 19 |
| 533 | 20230726 | 094900 | 467804140 | 13280 | 13280 | 13280 | 13260 | 591 |
| 534 | 20230726 | 094800 | 459961980 | 13280 | 13330 | 13330 | 13270 | 572 |
| 535 | 20230726 | 094700 | 452340560 | 13330 | 13320 | 13330 | 13270 | 597 |
| 536 | 20230726 | 094600 | 444413570 | 13320 | 13330 | 13330 | 13320 | 26 |
| 537 | 20230726 | 094500 | 444067030 | 13340 | 13320 | 13340 | 13320 | 10 |
| 538 | 20230726 | 094400 | 443933650 | 13340 | 13330 | 13340 | 13320 | 177 |
| 539 | 20230726 | 094300 | 441575370 | 13340 | 13340 | 13340 | 13340 | 101 |
| 540 | 20230726 | 094200 | 440228030 | 13320 | 13350 | 13420 | 13320 | 47 |
| 541 | 20230726 | 094100 | 439600810 | 13340 | 13350 | 13430 | 13340 | 330 |
| 542 | 20230726 | 094000 | 435195360 | 13350 | 13360 | 13360 | 13350 | 70 |
| 543 | 20230726 | 093900 | 434260260 | 13440 | 13360 | 13440 | 13350 | 12 |
| 544 | 20230726 | 093800 | 434099860 | 13460 | 13340 | 13460 | 13340 | 103 |
| 545 | 20230726 | 093700 | 432725480 | 13340 | 13320 | 13340 | 13320 | 186 |
| 546 | 20230726 | 093600 | 430245600 | 13280 | 13330 | 13330 | 13280 | 46 |
| 547 | 20230726 | 093500 | 429634630 | 13270 | 13270 | 13270 | 13270 | 24 |
| 548 | 20230726 | 093400 | 429316150 | 13270 | 13270 | 13270 | 13270 | 110 |
| 549 | 20230726 | 093300 | 427856450 | 13340 | 13340 | 13340 | 13250 | 3049 |
| 550 | 20230726 | 093200 | 387381510 | 13340 | 13350 | 13360 | 13340 | 260 |
| 551 | 20230726 | 093100 | 383911110 | 13360 | 13400 | 13400 | 13360 | 1254 |
| 552 | 20230726 | 093000 | 367148550 | 13400 | 13400 | 13400 | 13390 | 146 |
| 553 | 20230726 | 092900 | 365192610 | 13470 | 13470 | 13470 | 13470 | 0 |
| 554 | 20230726 | 092800 | 365192610 | 13470 | 13450 | 13470 | 13450 | 104 |
| 555 | 20230726 | 092700 | 363791810 | 13470 | 13400 | 13480 | 13400 | 180 |
| 556 | 20230726 | 092600 | 361367980 | 13380 | 13360 | 13400 | 13310 | 870 |
| 557 | 20230726 | 092500 | 349753140 | 13400 | 13400 | 13400 | 13340 | 896 |
| 558 | 20230726 | 092400 | 337782580 | 13340 | 13340 | 13490 | 13340 | 365 |
| 559 | 20230726 | 092300 | 332891830 | 13470 | 13350 | 13470 | 13300 | 2425 |
| 560 | 20230726 | 092200 | 300428670 | 13360 | 13350 | 13360 | 13350 | 191 |
| 561 | 20230726 | 092100 | 297878110 | 13350 | 13380 | 13380 | 13350 | 1324 |
| 562 | 20230726 | 092000 | 280196070 | 13380 | 13380 | 13400 | 13350 | 120 |
| 563 | 20230726 | 091900 | 278591850 | 13390 | 13300 | 13390 | 13300 | 174 |
| 564 | 20230726 | 091800 | 276267150 | 13290 | 13410 | 13410 | 13290 | 297 |
| 565 | 20230726 | 091700 | 272315130 | 13410 | 13260 | 13410 | 13260 | 1605 |
| 566 | 20230726 | 091600 | 250975980 | 13260 | 13300 | 13330 | 13260 | 1371 |
| 567 | 20230726 | 091500 | 232788240 | 13330 | 13300 | 13330 | 13300 | 2301 |
| 568 | 20230726 | 091400 | 202184910 | 13300 | 13420 | 13420 | 13300 | 2828 |
| 569 | 20230726 | 091300 | 164361970 | 13460 | 13480 | 13480 | 13430 | 1069 |
| 570 | 20230726 | 091200 | 149989870 | 13470 | 13470 | 13470 | 13470 | 213 |
| 571 | 20230726 | 091100 | 147120760 | 13440 | 13440 | 13500 | 13440 | 304 |
| 572 | 20230726 | 091000 | 143034760 | 13430 | 13460 | 13480 | 13430 | 554 |
| 573 | 20230726 | 090900 | 135577180 | 13410 | 13470 | 13470 | 13410 | 1171 |
| 574 | 20230726 | 090800 | 119836480 | 13470 | 13490 | 13580 | 13470 | 1161 |
| 575 | 20230726 | 090700 | 104167590 | 13480 | 13600 | 13600 | 13480 | 2972 |
| 576 | 20230726 | 090600 | 63945100 | 13550 | 13630 | 13630 | 13550 | 547 |
| 577 | 20230726 | 090500 | 56508720 | 13650 | 13670 | 13760 | 13650 | 705 |
| 578 | 20230726 | 090400 | 46879680 | 13770 | 13710 | 13770 | 13670 | 1001 |
| 579 | 20230726 | 090300 | 33176430 | 13710 | 13720 | 13720 | 13710 | 60 |
| 580 | 20230726 | 090200 | 32353500 | 13730 | 13780 | 13780 | 13710 | 958 |
| 581 | 20230726 | 090100 | 19199140 | 13790 | 13790 | 13790 | 13790 | 28 |
| 582 | 20230726 | 090000 | 18813020 | 13790 | 13800 | 13800 | 13790 | 1168 |