34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 3 | 20230726 | 192400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 4 | 20230726 | 192300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 5 | 20230726 | 192200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 6 | 20230726 | 192100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 7 | 20230726 | 192000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 8 | 20230726 | 191900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 9 | 20230726 | 191800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 10 | 20230726 | 191700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 11 | 20230726 | 191600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 12 | 20230726 | 191500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 13 | 20230726 | 191400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 14 | 20230726 | 191300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 15 | 20230726 | 191200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 16 | 20230726 | 191100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 17 | 20230726 | 191000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 18 | 20230726 | 190900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 19 | 20230726 | 190800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 20 | 20230726 | 190700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 21 | 20230726 | 190600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 22 | 20230726 | 190500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 23 | 20230726 | 190400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 24 | 20230726 | 190300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 25 | 20230726 | 190200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 26 | 20230726 | 190100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 27 | 20230726 | 190000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 28 | 20230726 | 185900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 29 | 20230726 | 185800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 30 | 20230726 | 185700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 31 | 20230726 | 185600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 32 | 20230726 | 185500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 33 | 20230726 | 185400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 34 | 20230726 | 185300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 35 | 20230726 | 185200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 36 | 20230726 | 185100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 37 | 20230726 | 185000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 38 | 20230726 | 184900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 39 | 20230726 | 184800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 40 | 20230726 | 184700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 41 | 20230726 | 184600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 42 | 20230726 | 184500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 43 | 20230726 | 184400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 44 | 20230726 | 184300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 45 | 20230726 | 184200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 46 | 20230726 | 184100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 47 | 20230726 | 184000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 48 | 20230726 | 183900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 49 | 20230726 | 183800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 50 | 20230726 | 183700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 51 | 20230726 | 183600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 52 | 20230726 | 183500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 53 | 20230726 | 183400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 54 | 20230726 | 183300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 55 | 20230726 | 183200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 56 | 20230726 | 183100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 57 | 20230726 | 183000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 58 | 20230726 | 182900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 59 | 20230726 | 182800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 60 | 20230726 | 182700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 61 | 20230726 | 182600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 62 | 20230726 | 182500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 63 | 20230726 | 182400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 64 | 20230726 | 182300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 65 | 20230726 | 182200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 66 | 20230726 | 182100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 67 | 20230726 | 182000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 68 | 20230726 | 181900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 69 | 20230726 | 181800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 70 | 20230726 | 181700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 71 | 20230726 | 181600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 72 | 20230726 | 181500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 73 | 20230726 | 181400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 74 | 20230726 | 181300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 75 | 20230726 | 181200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 76 | 20230726 | 181100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 77 | 20230726 | 181000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 78 | 20230726 | 180900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 79 | 20230726 | 180800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 80 | 20230726 | 180700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 81 | 20230726 | 180600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 82 | 20230726 | 180500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 83 | 20230726 | 180400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 84 | 20230726 | 180300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 85 | 20230726 | 180200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 86 | 20230726 | 180100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 87 | 20230726 | 180000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 88 | 20230726 | 175900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 89 | 20230726 | 175800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 90 | 20230726 | 175700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 91 | 20230726 | 175600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 92 | 20230726 | 175500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 93 | 20230726 | 175400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 94 | 20230726 | 175300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 95 | 20230726 | 175200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 96 | 20230726 | 175100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 97 | 20230726 | 175000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 98 | 20230726 | 174900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 99 | 20230726 | 174800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 100 | 20230726 | 174700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 101 | 20230726 | 174600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 102 | 20230726 | 174500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 103 | 20230726 | 174400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 104 | 20230726 | 174300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 105 | 20230726 | 174200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 106 | 20230726 | 174100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 107 | 20230726 | 174000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 108 | 20230726 | 173900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 109 | 20230726 | 173800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 110 | 20230726 | 173700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 111 | 20230726 | 173600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 112 | 20230726 | 173500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 113 | 20230726 | 173400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 114 | 20230726 | 173300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 115 | 20230726 | 173200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 116 | 20230726 | 173100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 117 | 20230726 | 173000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 118 | 20230726 | 172900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 119 | 20230726 | 172800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 120 | 20230726 | 172700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 121 | 20230726 | 172600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 122 | 20230726 | 172500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 123 | 20230726 | 172400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 124 | 20230726 | 172300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 125 | 20230726 | 172200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 126 | 20230726 | 172100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 127 | 20230726 | 172000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 128 | 20230726 | 171900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 129 | 20230726 | 171800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 130 | 20230726 | 171700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 131 | 20230726 | 171600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 132 | 20230726 | 171500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 133 | 20230726 | 171400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 134 | 20230726 | 171300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 135 | 20230726 | 171200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 136 | 20230726 | 171100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 137 | 20230726 | 171000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 138 | 20230726 | 170900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 139 | 20230726 | 170800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 140 | 20230726 | 170700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 141 | 20230726 | 170600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 142 | 20230726 | 170500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 143 | 20230726 | 170400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 144 | 20230726 | 170300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 145 | 20230726 | 170200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 146 | 20230726 | 170100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 147 | 20230726 | 170000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 148 | 20230726 | 165900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 149 | 20230726 | 165800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 150 | 20230726 | 165700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 151 | 20230726 | 165600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 152 | 20230726 | 165500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 153 | 20230726 | 165400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 154 | 20230726 | 165300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 155 | 20230726 | 165200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 156 | 20230726 | 165100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 157 | 20230726 | 165000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 158 | 20230726 | 164900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 159 | 20230726 | 164800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 160 | 20230726 | 164700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 161 | 20230726 | 164600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 162 | 20230726 | 164500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 163 | 20230726 | 164400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 164 | 20230726 | 164300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 165 | 20230726 | 164200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 166 | 20230726 | 164100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 167 | 20230726 | 164000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 168 | 20230726 | 163900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 169 | 20230726 | 163800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 170 | 20230726 | 163700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 171 | 20230726 | 163600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 172 | 20230726 | 163500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 173 | 20230726 | 163400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 174 | 20230726 | 163300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 175 | 20230726 | 163200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 176 | 20230726 | 163100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 177 | 20230726 | 163000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 178 | 20230726 | 162900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 179 | 20230726 | 162800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 180 | 20230726 | 162700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 181 | 20230726 | 162600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 182 | 20230726 | 162500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 183 | 20230726 | 162400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 184 | 20230726 | 162300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 185 | 20230726 | 162200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 186 | 20230726 | 162100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 187 | 20230726 | 162000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 188 | 20230726 | 161900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 189 | 20230726 | 161800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 190 | 20230726 | 161700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 191 | 20230726 | 161600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 192 | 20230726 | 161500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 193 | 20230726 | 161400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 194 | 20230726 | 161300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 195 | 20230726 | 161200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 196 | 20230726 | 161100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 197 | 20230726 | 161000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 198 | 20230726 | 160900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 199 | 20230726 | 160800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 200 | 20230726 | 160700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 201 | 20230726 | 160600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 202 | 20230726 | 160500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 203 | 20230726 | 160400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 204 | 20230726 | 160300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 205 | 20230726 | 160200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 206 | 20230726 | 160100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 207 | 20230726 | 160000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 208 | 20230726 | 155900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 209 | 20230726 | 155800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 210 | 20230726 | 155700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 211 | 20230726 | 155600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 212 | 20230726 | 155500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 213 | 20230726 | 155400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 214 | 20230726 | 155300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 215 | 20230726 | 155200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 216 | 20230726 | 155100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 217 | 20230726 | 155000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 218 | 20230726 | 154900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 219 | 20230726 | 154800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 220 | 20230726 | 154700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 221 | 20230726 | 154600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 222 | 20230726 | 154500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 223 | 20230726 | 154400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 224 | 20230726 | 154300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 225 | 20230726 | 154200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 226 | 20230726 | 154100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 227 | 20230726 | 154000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 228 | 20230726 | 153900 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 229 | 20230726 | 153800 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 230 | 20230726 | 153700 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 231 | 20230726 | 153600 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 232 | 20230726 | 153500 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 233 | 20230726 | 153400 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 234 | 20230726 | 153300 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 235 | 20230726 | 153200 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 236 | 20230726 | 153100 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 0 |
| 237 | 20230726 | 153000 | 9580284940 | 17970 | 17970 | 17970 | 17970 | 4433 |
| 238 | 20230726 | 152900 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 239 | 20230726 | 152800 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 240 | 20230726 | 152700 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 241 | 20230726 | 152600 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 242 | 20230726 | 152500 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 243 | 20230726 | 152400 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 244 | 20230726 | 152300 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 245 | 20230726 | 152200 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 246 | 20230726 | 152100 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 247 | 20230726 | 152000 | 9500623930 | 17970 | 17970 | 17970 | 17970 | 0 |
| 248 | 20230726 | 151900 | 9500623930 | 17970 | 17960 | 18030 | 17930 | 383 |
| 249 | 20230726 | 151800 | 9493746240 | 17970 | 17930 | 17970 | 17910 | 2055 |
| 250 | 20230726 | 151700 | 9456909820 | 17950 | 17910 | 17960 | 17910 | 355 |
| 251 | 20230726 | 151600 | 9450547220 | 17910 | 17910 | 17920 | 17900 | 1777 |
| 252 | 20230726 | 151500 | 9418731290 | 17920 | 17880 | 17920 | 17870 | 3052 |
| 253 | 20230726 | 151400 | 9364164310 | 17880 | 17860 | 17910 | 17860 | 2915 |
| 254 | 20230726 | 151300 | 9312076840 | 17890 | 17850 | 17890 | 17850 | 1384 |
| 255 | 20230726 | 151200 | 9287355520 | 17850 | 17890 | 17890 | 17850 | 1634 |
| 256 | 20230726 | 151100 | 9258169240 | 17870 | 17910 | 17930 | 17860 | 1122 |
| 257 | 20230726 | 151000 | 9238097910 | 17920 | 17870 | 17940 | 17860 | 2208 |
| 258 | 20230726 | 150900 | 9198569580 | 17880 | 17920 | 17930 | 17860 | 1153 |
| 259 | 20230726 | 150800 | 9177960870 | 17880 | 17850 | 17940 | 17840 | 1370 |
| 260 | 20230726 | 150700 | 9153493300 | 17850 | 17850 | 17960 | 17840 | 2071 |
| 261 | 20230726 | 150600 | 9116495870 | 17850 | 17850 | 17890 | 17840 | 1563 |
| 262 | 20230726 | 150500 | 9088588220 | 17850 | 17870 | 17900 | 17850 | 1812 |
| 263 | 20230726 | 150400 | 9056222400 | 17860 | 17890 | 17930 | 17860 | 1493 |
| 264 | 20230726 | 150300 | 9029527200 | 17890 | 17910 | 17980 | 17890 | 1406 |
| 265 | 20230726 | 150200 | 9004358340 | 17980 | 17950 | 17980 | 17900 | 3428 |
| 266 | 20230726 | 150100 | 8942912450 | 17970 | 17990 | 17990 | 17950 | 1329 |
| 267 | 20230726 | 150000 | 8919040050 | 17990 | 18000 | 18010 | 17940 | 2107 |
| 268 | 20230726 | 145900 | 8881158610 | 18000 | 18030 | 18070 | 18000 | 1455 |
| 269 | 20230726 | 145800 | 8854913520 | 18030 | 18050 | 18080 | 18020 | 2010 |
| 270 | 20230726 | 145700 | 8818647040 | 18020 | 18010 | 18040 | 18000 | 1073 |
| 271 | 20230726 | 145600 | 8799307330 | 18010 | 18050 | 18050 | 17990 | 553 |
| 272 | 20230726 | 145500 | 8789345160 | 18040 | 18070 | 18070 | 18040 | 223 |
| 273 | 20230726 | 145400 | 8785319990 | 18070 | 18050 | 18080 | 18030 | 1493 |
| 274 | 20230726 | 145300 | 8758343740 | 18080 | 18080 | 18090 | 18080 | 168 |
| 275 | 20230726 | 145200 | 8755306170 | 18090 | 18030 | 18100 | 18030 | 1271 |
| 276 | 20230726 | 145100 | 8732316690 | 18080 | 17980 | 18080 | 17980 | 1022 |
| 277 | 20230726 | 145000 | 8713880530 | 17980 | 17980 | 17990 | 17980 | 115 |
| 278 | 20230726 | 144900 | 8711812790 | 17980 | 17980 | 17980 | 17980 | 194 |
| 279 | 20230726 | 144800 | 8708324670 | 17980 | 18010 | 18010 | 17960 | 627 |
| 280 | 20230726 | 144700 | 8697046700 | 18040 | 18040 | 18050 | 18000 | 1295 |
| 281 | 20230726 | 144600 | 8673713280 | 18050 | 18070 | 18070 | 18040 | 315 |
| 282 | 20230726 | 144500 | 8668028150 | 18070 | 18030 | 18070 | 18020 | 621 |
| 283 | 20230726 | 144400 | 8656832220 | 18030 | 18030 | 18030 | 18020 | 284 |
| 284 | 20230726 | 144300 | 8651712550 | 18030 | 18040 | 18040 | 18030 | 237 |
| 285 | 20230726 | 144200 | 8647438930 | 18040 | 18070 | 18070 | 18040 | 745 |
| 286 | 20230726 | 144100 | 8633986040 | 18070 | 18050 | 18080 | 18050 | 721 |
| 287 | 20230726 | 144000 | 8620960000 | 18050 | 18040 | 18050 | 18030 | 239 |
| 288 | 20230726 | 143900 | 8616648100 | 18040 | 18020 | 18040 | 18010 | 1687 |
| 289 | 20230726 | 143800 | 8586241050 | 18020 | 18030 | 18030 | 18010 | 1417 |
| 290 | 20230726 | 143700 | 8560698650 | 18020 | 18030 | 18040 | 18020 | 221 |
| 291 | 20230726 | 143600 | 8556713310 | 18030 | 18010 | 18030 | 18010 | 247 |
| 292 | 20230726 | 143500 | 8552261440 | 18020 | 18010 | 18020 | 18000 | 244 |
| 293 | 20230726 | 143400 | 8547866140 | 18020 | 18020 | 18020 | 18010 | 373 |
| 294 | 20230726 | 143300 | 8541146700 | 18010 | 18000 | 18020 | 18000 | 402 |
| 295 | 20230726 | 143200 | 8533904730 | 18020 | 17980 | 18020 | 17980 | 1484 |
| 296 | 20230726 | 143100 | 8507187590 | 17970 | 18010 | 18020 | 17970 | 1358 |
| 297 | 20230726 | 143000 | 8482762400 | 18010 | 18020 | 18020 | 18010 | 937 |
| 298 | 20230726 | 142900 | 8465880880 | 18020 | 18020 | 18020 | 18010 | 157 |
| 299 | 20230726 | 142800 | 8463052330 | 18020 | 18010 | 18020 | 18010 | 355 |
| 300 | 20230726 | 142700 | 8456656910 | 18010 | 18000 | 18020 | 18000 | 503 |
| 301 | 20230726 | 142600 | 8447597170 | 18000 | 18030 | 18030 | 17980 | 281 |
| 302 | 20230726 | 142500 | 8442535620 | 18040 | 18010 | 18050 | 18010 | 1368 |
| 303 | 20230726 | 142400 | 8417852480 | 18000 | 17980 | 18000 | 17960 | 876 |
| 304 | 20230726 | 142300 | 8402095310 | 17980 | 17940 | 17990 | 17940 | 627 |
| 305 | 20230726 | 142200 | 8390838350 | 17950 | 17950 | 17960 | 17940 | 612 |
| 306 | 20230726 | 142100 | 8379852590 | 17960 | 18000 | 18010 | 17960 | 1016 |
| 307 | 20230726 | 142000 | 8361579270 | 18010 | 18070 | 18070 | 18010 | 449 |
| 308 | 20230726 | 141900 | 8353480660 | 18080 | 18060 | 18090 | 17990 | 543 |
| 309 | 20230726 | 141800 | 8343680290 | 18050 | 18060 | 18100 | 18050 | 319 |
| 310 | 20230726 | 141700 | 8337913260 | 18070 | 18100 | 18100 | 17980 | 362 |
| 311 | 20230726 | 141600 | 8331375680 | 18090 | 17990 | 18090 | 17970 | 2979 |
| 312 | 20230726 | 141500 | 8277752850 | 17980 | 17990 | 17990 | 17950 | 1434 |
| 313 | 20230726 | 141400 | 8251990240 | 17990 | 17990 | 18000 | 17980 | 418 |
| 314 | 20230726 | 141300 | 8244469600 | 17990 | 17980 | 18000 | 17970 | 1023 |
| 315 | 20230726 | 141200 | 8226074230 | 17980 | 17980 | 18000 | 17970 | 921 |
| 316 | 20230726 | 141100 | 8209520710 | 17990 | 18000 | 18000 | 17990 | 464 |
| 317 | 20230726 | 141000 | 8201172990 | 18000 | 18000 | 18000 | 17980 | 504 |
| 318 | 20230726 | 140900 | 8192101110 | 18000 | 17990 | 18000 | 17960 | 801 |
| 319 | 20230726 | 140800 | 8177702800 | 17980 | 18010 | 18010 | 17960 | 775 |
| 320 | 20230726 | 140700 | 8163762550 | 18010 | 17960 | 18010 | 17960 | 718 |
| 321 | 20230726 | 140600 | 8150844170 | 18010 | 17920 | 18010 | 17920 | 438 |
| 322 | 20230726 | 140500 | 8142992000 | 17910 | 18020 | 18020 | 17910 | 3412 |
| 323 | 20230726 | 140400 | 8081650960 | 18030 | 18040 | 18090 | 18010 | 941 |
| 324 | 20230726 | 140300 | 8064682450 | 18020 | 18000 | 18020 | 18000 | 876 |
| 325 | 20230726 | 140200 | 8048909170 | 18030 | 18000 | 18030 | 18000 | 2948 |
| 326 | 20230726 | 140100 | 7995832950 | 18000 | 18040 | 18100 | 17990 | 2970 |
| 327 | 20230726 | 140000 | 7942264450 | 18050 | 18040 | 18050 | 18030 | 1362 |
| 328 | 20230726 | 135900 | 7917683350 | 18040 | 18040 | 18040 | 18000 | 1545 |
| 329 | 20230726 | 135800 | 7889853720 | 18050 | 17990 | 18050 | 17980 | 1777 |
| 330 | 20230726 | 135700 | 7857842560 | 17990 | 17960 | 18000 | 17950 | 1840 |
| 331 | 20230726 | 135600 | 7824764300 | 17950 | 17930 | 17990 | 17920 | 1651 |
| 332 | 20230726 | 135500 | 7795130170 | 17930 | 17910 | 17950 | 17910 | 2605 |
| 333 | 20230726 | 135400 | 7748458070 | 17920 | 17970 | 17980 | 17920 | 4459 |
| 334 | 20230726 | 135300 | 7668398750 | 17990 | 17990 | 18010 | 17970 | 1626 |
| 335 | 20230726 | 135200 | 7639150210 | 17990 | 17980 | 18010 | 17980 | 1110 |
| 336 | 20230726 | 135100 | 7619182220 | 17980 | 18010 | 18010 | 17980 | 921 |
| 337 | 20230726 | 135000 | 7602610840 | 18010 | 18060 | 18060 | 18010 | 1110 |
| 338 | 20230726 | 134900 | 7582599680 | 18060 | 18060 | 18060 | 18040 | 313 |
| 339 | 20230726 | 134800 | 7576948110 | 18060 | 18070 | 18070 | 18060 | 439 |
| 340 | 20230726 | 134700 | 7569016590 | 18080 | 18090 | 18090 | 18060 | 1193 |
| 341 | 20230726 | 134600 | 7547446590 | 18060 | 18140 | 18140 | 18060 | 763 |
| 342 | 20230726 | 134500 | 7533636180 | 18140 | 18110 | 18140 | 18030 | 1518 |
| 343 | 20230726 | 134400 | 7506135360 | 18030 | 18070 | 18130 | 18030 | 1021 |
| 344 | 20230726 | 134300 | 7487650500 | 18060 | 18150 | 18150 | 18050 | 482 |
| 345 | 20230726 | 134200 | 7478932670 | 18110 | 18090 | 18150 | 18080 | 1032 |
| 346 | 20230726 | 134100 | 7460230170 | 18090 | 18060 | 18100 | 18060 | 104 |
| 347 | 20230726 | 134000 | 7458350730 | 18070 | 18160 | 18160 | 18060 | 561 |
| 348 | 20230726 | 133900 | 7448181890 | 18170 | 18190 | 18200 | 18170 | 1025 |
| 349 | 20230726 | 133800 | 7429538240 | 18190 | 18170 | 18190 | 18170 | 1707 |
| 350 | 20230726 | 133700 | 7398499500 | 18180 | 18170 | 18180 | 18030 | 3199 |
| 351 | 20230726 | 133600 | 7340373810 | 18170 | 18100 | 18170 | 18100 | 2006 |
| 352 | 20230726 | 133500 | 7303959210 | 18110 | 18060 | 18110 | 18060 | 747 |
| 353 | 20230726 | 133400 | 7290437670 | 18060 | 18050 | 18110 | 18040 | 531 |
| 354 | 20230726 | 133300 | 7280841810 | 18050 | 18040 | 18100 | 18040 | 992 |
| 355 | 20230726 | 133200 | 7262921090 | 17970 | 18010 | 18050 | 17970 | 4324 |
| 356 | 20230726 | 133100 | 7185091220 | 18010 | 18030 | 18030 | 18010 | 267 |
| 357 | 20230726 | 133000 | 7180280670 | 18030 | 18040 | 18040 | 18000 | 1319 |
| 358 | 20230726 | 132900 | 7156494970 | 18040 | 18030 | 18040 | 18020 | 718 |
| 359 | 20230726 | 132800 | 7143552050 | 18030 | 18010 | 18030 | 18000 | 697 |
| 360 | 20230726 | 132700 | 7130996820 | 18010 | 18030 | 18030 | 18010 | 608 |
| 361 | 20230726 | 132600 | 7120040300 | 18030 | 18050 | 18050 | 18020 | 679 |
| 362 | 20230726 | 132500 | 7107792580 | 18060 | 18080 | 18090 | 18050 | 846 |
| 363 | 20230726 | 132400 | 7092506690 | 18080 | 18020 | 18130 | 18020 | 1628 |
| 364 | 20230726 | 132300 | 7063056330 | 18050 | 18020 | 18060 | 17950 | 530 |
| 365 | 20230726 | 132200 | 7053500530 | 18020 | 18050 | 18060 | 18020 | 2033 |
| 366 | 20230726 | 132100 | 7016812920 | 18060 | 18050 | 18070 | 18050 | 313 |
| 367 | 20230726 | 132000 | 7011162440 | 18050 | 18090 | 18090 | 18040 | 2334 |
| 368 | 20230726 | 131900 | 6968995780 | 18080 | 18080 | 18110 | 18080 | 991 |
| 369 | 20230726 | 131800 | 6951067490 | 18070 | 18030 | 18070 | 18020 | 1441 |
| 370 | 20230726 | 131700 | 6925056670 | 18040 | 18040 | 18040 | 18030 | 416 |
| 371 | 20230726 | 131600 | 6917552880 | 18080 | 18090 | 18090 | 18080 | 408 |
| 372 | 20230726 | 131500 | 6910175090 | 18080 | 17980 | 18120 | 17980 | 1971 |
| 373 | 20230726 | 131400 | 6874668580 | 17980 | 17990 | 17990 | 17980 | 318 |
| 374 | 20230726 | 131300 | 6868949230 | 17980 | 17940 | 17990 | 17940 | 964 |
| 375 | 20230726 | 131200 | 6851637310 | 17940 | 17940 | 17940 | 17930 | 412 |
| 376 | 20230726 | 131100 | 6844248350 | 17940 | 17920 | 17940 | 17910 | 556 |
| 377 | 20230726 | 131000 | 6834285020 | 17930 | 17910 | 17940 | 17900 | 789 |
| 378 | 20230726 | 130900 | 6820139560 | 17900 | 17900 | 17920 | 17900 | 489 |
| 379 | 20230726 | 130800 | 6811385530 | 17920 | 17900 | 17920 | 17890 | 203 |
| 380 | 20230726 | 130700 | 6807751350 | 17900 | 17910 | 17960 | 17900 | 1443 |
| 381 | 20230726 | 130600 | 6781916890 | 17960 | 17930 | 17960 | 17910 | 227 |
| 382 | 20230726 | 130500 | 6777845820 | 17930 | 17940 | 17950 | 17900 | 898 |
| 383 | 20230726 | 130400 | 6761756890 | 17940 | 17940 | 17950 | 17940 | 98 |
| 384 | 20230726 | 130300 | 6759998350 | 17930 | 17960 | 17960 | 17930 | 754 |
| 385 | 20230726 | 130200 | 6746474770 | 17960 | 17950 | 17960 | 17920 | 601 |
| 386 | 20230726 | 130100 | 6735691370 | 17950 | 17950 | 17960 | 17950 | 460 |
| 387 | 20230726 | 130000 | 6727433870 | 17950 | 17900 | 17960 | 17900 | 590 |
| 388 | 20230726 | 125900 | 6716856530 | 17970 | 17950 | 17970 | 17920 | 577 |
| 389 | 20230726 | 125800 | 6706504480 | 17970 | 17980 | 17980 | 17970 | 250 |
| 390 | 20230726 | 125700 | 6702011600 | 17990 | 17950 | 17990 | 17940 | 631 |
| 391 | 20230726 | 125600 | 6690679160 | 17950 | 17950 | 17980 | 17940 | 403 |
| 392 | 20230726 | 125500 | 6683443490 | 17950 | 17940 | 17980 | 17940 | 332 |
| 393 | 20230726 | 125400 | 6677482310 | 17950 | 17970 | 17980 | 17950 | 431 |
| 394 | 20230726 | 125300 | 6669743470 | 17960 | 17950 | 17960 | 17940 | 304 |
| 395 | 20230726 | 125200 | 6664288520 | 17950 | 17950 | 18000 | 17950 | 714 |
| 396 | 20230726 | 125100 | 6651465070 | 17950 | 17920 | 17950 | 17900 | 496 |
| 397 | 20230726 | 125000 | 6642575510 | 17920 | 17880 | 17920 | 17880 | 1468 |
| 398 | 20230726 | 124900 | 6616298830 | 17880 | 17930 | 17930 | 17880 | 5589 |
| 399 | 20230726 | 124800 | 6516305600 | 17930 | 17930 | 17950 | 17910 | 607 |
| 400 | 20230726 | 124700 | 6505422060 | 17930 | 17920 | 17930 | 17910 | 597 |
| 401 | 20230726 | 124600 | 6494722690 | 17920 | 17910 | 17940 | 17910 | 521 |
| 402 | 20230726 | 124500 | 6485378960 | 17900 | 17930 | 17930 | 17900 | 4261 |
| 403 | 20230726 | 124400 | 6409040650 | 17950 | 17960 | 17970 | 17940 | 683 |
| 404 | 20230726 | 124300 | 6396782440 | 17950 | 17960 | 17970 | 17950 | 270 |
| 405 | 20230726 | 124200 | 6391934070 | 17960 | 17970 | 17970 | 17950 | 308 |
| 406 | 20230726 | 124100 | 6386402840 | 17960 | 17970 | 17980 | 17960 | 560 |
| 407 | 20230726 | 124000 | 6376341450 | 18000 | 18000 | 18020 | 17980 | 1123 |
| 408 | 20230726 | 123900 | 6356142580 | 18000 | 18020 | 18040 | 18000 | 462 |
| 409 | 20230726 | 123800 | 6347817330 | 18020 | 18010 | 18020 | 17990 | 895 |
| 410 | 20230726 | 123700 | 6331707330 | 18010 | 18030 | 18030 | 18000 | 375 |
| 411 | 20230726 | 123600 | 6324952900 | 18030 | 18110 | 18110 | 18030 | 205 |
| 412 | 20230726 | 123500 | 6321250600 | 18120 | 18010 | 18120 | 18000 | 1200 |
| 413 | 20230726 | 123400 | 6299579300 | 18000 | 18030 | 18040 | 18000 | 999 |
| 414 | 20230726 | 123300 | 6281576990 | 18040 | 18030 | 18050 | 18030 | 527 |
| 415 | 20230726 | 123200 | 6272072510 | 18030 | 18050 | 18060 | 18010 | 657 |
| 416 | 20230726 | 123100 | 6260224000 | 18050 | 18030 | 18050 | 18020 | 551 |
| 417 | 20230726 | 123000 | 6250288700 | 18040 | 18050 | 18060 | 18010 | 1019 |
| 418 | 20230726 | 122900 | 6231917220 | 18050 | 18010 | 18060 | 18010 | 551 |
| 419 | 20230726 | 122800 | 6221980170 | 18020 | 18040 | 18040 | 18010 | 1176 |
| 420 | 20230726 | 122700 | 6200786450 | 18040 | 18040 | 18050 | 18020 | 577 |
| 421 | 20230726 | 122600 | 6190381720 | 18040 | 18040 | 18060 | 18030 | 666 |
| 422 | 20230726 | 122500 | 6178363540 | 18030 | 18040 | 18050 | 18030 | 249 |
| 423 | 20230726 | 122400 | 6173870970 | 18050 | 18040 | 18050 | 18040 | 229 |
| 424 | 20230726 | 122300 | 6169739410 | 18040 | 18020 | 18050 | 18000 | 934 |
| 425 | 20230726 | 122200 | 6152903680 | 18030 | 18030 | 18030 | 18000 | 798 |
| 426 | 20230726 | 122100 | 6138530050 | 18030 | 18030 | 18030 | 18020 | 355 |
| 427 | 20230726 | 122000 | 6132131050 | 18020 | 18060 | 18060 | 18020 | 794 |
| 428 | 20230726 | 121900 | 6117809260 | 18060 | 18050 | 18080 | 18040 | 500 |
| 429 | 20230726 | 121800 | 6108780910 | 18050 | 18050 | 18080 | 18030 | 608 |
| 430 | 20230726 | 121700 | 6097804260 | 18060 | 18100 | 18100 | 18050 | 569 |
| 431 | 20230726 | 121600 | 6087524590 | 18090 | 18100 | 18110 | 18080 | 1141 |
| 432 | 20230726 | 121500 | 6066882430 | 18100 | 18100 | 18120 | 18090 | 553 |
| 433 | 20230726 | 121400 | 6056869120 | 18100 | 18110 | 18110 | 18090 | 466 |
| 434 | 20230726 | 121300 | 6048435740 | 18120 | 18110 | 18120 | 18080 | 1703 |
| 435 | 20230726 | 121200 | 6017625700 | 18110 | 18150 | 18150 | 18110 | 532 |
| 436 | 20230726 | 121100 | 6007984590 | 18150 | 18140 | 18150 | 18110 | 2289 |
| 437 | 20230726 | 121000 | 5966505800 | 18150 | 18140 | 18150 | 18140 | 288 |
| 438 | 20230726 | 120900 | 5961280480 | 18150 | 18150 | 18150 | 18120 | 1539 |
| 439 | 20230726 | 120800 | 5933383040 | 18150 | 18140 | 18150 | 18130 | 755 |
| 440 | 20230726 | 120700 | 5919686880 | 18150 | 18140 | 18150 | 18130 | 841 |
| 441 | 20230726 | 120600 | 5904425470 | 18140 | 18150 | 18150 | 18140 | 108 |
| 442 | 20230726 | 120500 | 5902466100 | 18150 | 18180 | 18190 | 18150 | 1566 |
| 443 | 20230726 | 120400 | 5874017930 | 18200 | 18200 | 18210 | 18180 | 1382 |
| 444 | 20230726 | 120300 | 5848884050 | 18210 | 18240 | 18240 | 18210 | 364 |
| 445 | 20230726 | 120200 | 5842250090 | 18240 | 18200 | 18260 | 18200 | 392 |
| 446 | 20230726 | 120100 | 5835103370 | 18200 | 18300 | 18300 | 18200 | 312 |
| 447 | 20230726 | 120000 | 5829418190 | 18310 | 18290 | 18320 | 18190 | 712 |
| 448 | 20230726 | 115900 | 5816408630 | 18290 | 18240 | 18290 | 18240 | 2141 |
| 449 | 20230726 | 115800 | 5777324670 | 18240 | 18240 | 18250 | 18240 | 492 |
| 450 | 20230726 | 115700 | 5768348370 | 18240 | 18230 | 18240 | 18230 | 182 |
| 451 | 20230726 | 115600 | 5765029750 | 18250 | 18260 | 18260 | 18250 | 225 |
| 452 | 20230726 | 115500 | 5760921590 | 18270 | 18220 | 18270 | 18190 | 1812 |
| 453 | 20230726 | 115400 | 5727858960 | 18220 | 18240 | 18240 | 18190 | 635 |
| 454 | 20230726 | 115300 | 5716285200 | 18240 | 18230 | 18240 | 18230 | 278 |
| 455 | 20230726 | 115200 | 5711215180 | 18230 | 18180 | 18250 | 18180 | 1224 |
| 456 | 20230726 | 115100 | 5688937180 | 18180 | 18150 | 18210 | 18130 | 1431 |
| 457 | 20230726 | 115000 | 5662953290 | 18140 | 18240 | 18270 | 18140 | 552 |
| 458 | 20230726 | 114900 | 5652907850 | 18240 | 18270 | 18280 | 18230 | 462 |
| 459 | 20230726 | 114800 | 5644476750 | 18250 | 18260 | 18290 | 18250 | 643 |
| 460 | 20230726 | 114700 | 5632736030 | 18260 | 18250 | 18260 | 18240 | 522 |
| 461 | 20230726 | 114600 | 5623212610 | 18250 | 18320 | 18350 | 18250 | 3068 |
| 462 | 20230726 | 114500 | 5567048090 | 18320 | 18290 | 18320 | 18260 | 878 |
| 463 | 20230726 | 114400 | 5550990750 | 18290 | 18270 | 18350 | 18260 | 3396 |
| 464 | 20230726 | 114300 | 5488862720 | 18250 | 18150 | 18250 | 18140 | 5056 |
| 465 | 20230726 | 114200 | 5396960100 | 18150 | 18090 | 18150 | 18080 | 5091 |
| 466 | 20230726 | 114100 | 5304782580 | 18080 | 18080 | 18090 | 18080 | 255 |
| 467 | 20230726 | 114000 | 5300171640 | 18090 | 18110 | 18120 | 18070 | 2365 |
| 468 | 20230726 | 113900 | 5257383970 | 18120 | 17990 | 18120 | 17990 | 9953 |
| 469 | 20230726 | 113800 | 5077983180 | 17990 | 17980 | 17990 | 17980 | 329 |
| 470 | 20230726 | 113700 | 5072065470 | 17990 | 17960 | 17990 | 17960 | 1247 |
| 471 | 20230726 | 113600 | 5049652000 | 17960 | 17990 | 17990 | 17920 | 367 |
| 472 | 20230726 | 113500 | 5043066340 | 17990 | 17980 | 17990 | 17910 | 699 |
| 473 | 20230726 | 113400 | 5030516610 | 17980 | 17930 | 17980 | 17930 | 7216 |
| 474 | 20230726 | 113300 | 4901046490 | 17930 | 17910 | 17930 | 17910 | 660 |
| 475 | 20230726 | 113200 | 4889215480 | 17920 | 17920 | 17920 | 17900 | 511 |
| 476 | 20230726 | 113100 | 4880060670 | 17920 | 17920 | 17920 | 17920 | 231 |
| 477 | 20230726 | 113000 | 4875921150 | 17920 | 17870 | 17930 | 17870 | 6118 |
| 478 | 20230726 | 112900 | 4766378930 | 17880 | 17890 | 17890 | 17870 | 678 |
| 479 | 20230726 | 112800 | 4754254400 | 17890 | 17900 | 17900 | 17880 | 760 |
| 480 | 20230726 | 112700 | 4740653260 | 17900 | 17870 | 17900 | 17870 | 1902 |
| 481 | 20230726 | 112600 | 4706648050 | 17880 | 17880 | 17880 | 17880 | 286 |
| 482 | 20230726 | 112500 | 4701534370 | 17880 | 17870 | 17890 | 17870 | 1359 |
| 483 | 20230726 | 112400 | 4677241820 | 17870 | 17880 | 17890 | 17870 | 439 |
| 484 | 20230726 | 112300 | 4669393300 | 17890 | 17900 | 17900 | 17880 | 275 |
| 485 | 20230726 | 112200 | 4664472840 | 17900 | 17900 | 17900 | 17880 | 957 |
| 486 | 20230726 | 112100 | 4647346740 | 17910 | 17920 | 17920 | 17900 | 570 |
| 487 | 20230726 | 112000 | 4637140300 | 17910 | 17910 | 17920 | 17910 | 487 |
| 488 | 20230726 | 111900 | 4628416310 | 17910 | 17910 | 17930 | 17900 | 575 |
| 489 | 20230726 | 111800 | 4618115270 | 17910 | 17890 | 17920 | 17890 | 699 |
| 490 | 20230726 | 111700 | 4605600020 | 17900 | 17900 | 17920 | 17870 | 1778 |
| 491 | 20230726 | 111600 | 4573775470 | 17900 | 17900 | 17910 | 17890 | 340 |
| 492 | 20230726 | 111500 | 4567688200 | 17900 | 17820 | 17900 | 17820 | 1933 |
| 493 | 20230726 | 111400 | 4533145630 | 17830 | 17860 | 17870 | 17830 | 417 |
| 494 | 20230726 | 111300 | 4525705300 | 17870 | 17810 | 17870 | 17810 | 2356 |
| 495 | 20230726 | 111200 | 4483705820 | 17810 | 17820 | 17820 | 17800 | 466 |
| 496 | 20230726 | 111100 | 4475405940 | 17820 | 17790 | 17830 | 17790 | 471 |
| 497 | 20230726 | 111000 | 4467018370 | 17810 | 17810 | 17820 | 17800 | 899 |
| 498 | 20230726 | 110900 | 4451010480 | 17820 | 17800 | 17850 | 17800 | 419 |
| 499 | 20230726 | 110800 | 4443547060 | 17810 | 17800 | 17850 | 17800 | 1043 |
| 500 | 20230726 | 110700 | 4424964110 | 17790 | 17800 | 17810 | 17790 | 635 |
| 501 | 20230726 | 110600 | 4413664200 | 17820 | 17870 | 17870 | 17810 | 1162 |
| 502 | 20230726 | 110500 | 4392953760 | 17880 | 17840 | 17880 | 17840 | 718 |
| 503 | 20230726 | 110400 | 4380135110 | 17850 | 17830 | 17850 | 17820 | 465 |
| 504 | 20230726 | 110300 | 4371840310 | 17810 | 17810 | 17860 | 17810 | 408 |
| 505 | 20230726 | 110200 | 4364562880 | 17780 | 17870 | 17890 | 17770 | 763 |
| 506 | 20230726 | 110100 | 4350976640 | 17890 | 17780 | 17890 | 17780 | 2823 |
| 507 | 20230726 | 110000 | 4300610340 | 17780 | 17800 | 17800 | 17780 | 419 |
| 508 | 20230726 | 105900 | 4293156280 | 17800 | 17770 | 17800 | 17770 | 791 |
| 509 | 20230726 | 105800 | 4279084760 | 17770 | 17730 | 17780 | 17710 | 1693 |
| 510 | 20230726 | 105700 | 4249072120 | 17720 | 17730 | 17740 | 17720 | 1991 |
| 511 | 20230726 | 105600 | 4213763090 | 17740 | 17780 | 17780 | 17730 | 2376 |
| 512 | 20230726 | 105500 | 4171606080 | 17780 | 17720 | 17820 | 17710 | 3244 |
| 513 | 20230726 | 105400 | 4114043490 | 17720 | 17730 | 17740 | 17720 | 1950 |
| 514 | 20230726 | 105300 | 4079477310 | 17730 | 17820 | 17830 | 17730 | 3403 |
| 515 | 20230726 | 105200 | 4018948130 | 17810 | 17920 | 17960 | 17810 | 3787 |
| 516 | 20230726 | 105100 | 3951253150 | 17910 | 17870 | 17910 | 17840 | 3932 |
| 517 | 20230726 | 105000 | 3880907100 | 17830 | 17860 | 17860 | 17780 | 1943 |
| 518 | 20230726 | 104900 | 3846254350 | 17830 | 17750 | 17830 | 17740 | 6160 |
| 519 | 20230726 | 104800 | 3736631260 | 17790 | 17800 | 17800 | 17750 | 3282 |
| 520 | 20230726 | 104700 | 3678328300 | 17800 | 17810 | 17810 | 17780 | 864 |
| 521 | 20230726 | 104600 | 3662955520 | 17810 | 17830 | 17830 | 17800 | 5511 |
| 522 | 20230726 | 104500 | 3564835810 | 17860 | 17870 | 17880 | 17810 | 3940 |
| 523 | 20230726 | 104400 | 3494577110 | 17870 | 17870 | 17890 | 17860 | 649 |
| 524 | 20230726 | 104300 | 3482979330 | 17880 | 17870 | 17900 | 17870 | 987 |
| 525 | 20230726 | 104200 | 3465330460 | 17880 | 17880 | 17890 | 17870 | 323 |
| 526 | 20230726 | 104100 | 3459557640 | 17900 | 17900 | 17910 | 17850 | 1883 |
| 527 | 20230726 | 104000 | 3425882790 | 17890 | 17900 | 17900 | 17840 | 189 |
| 528 | 20230726 | 103900 | 3422505860 | 17850 | 17860 | 17900 | 17830 | 2011 |
| 529 | 20230726 | 103800 | 3386587120 | 17890 | 17850 | 17910 | 17850 | 1646 |
| 530 | 20230726 | 103700 | 3357160520 | 17860 | 17820 | 17880 | 17820 | 726 |
| 531 | 20230726 | 103600 | 3344195670 | 17850 | 17880 | 17880 | 17810 | 2911 |
| 532 | 20230726 | 103500 | 3292294400 | 17880 | 17900 | 17900 | 17850 | 2872 |
| 533 | 20230726 | 103400 | 3240961480 | 17910 | 17930 | 17940 | 17900 | 2480 |
| 534 | 20230726 | 103300 | 3196533910 | 17940 | 17950 | 17960 | 17930 | 1838 |
| 535 | 20230726 | 103200 | 3163562060 | 17960 | 17960 | 17960 | 17950 | 428 |
| 536 | 20230726 | 103100 | 3155878370 | 17970 | 18000 | 18000 | 17950 | 891 |
| 537 | 20230726 | 103000 | 3139881420 | 18000 | 17930 | 18010 | 17920 | 1255 |
| 538 | 20230726 | 102900 | 3117360890 | 17930 | 17930 | 18020 | 17920 | 4034 |
| 539 | 20230726 | 102800 | 3044968960 | 17930 | 18000 | 18000 | 17930 | 2498 |
| 540 | 20230726 | 102700 | 3000100340 | 18000 | 17970 | 18020 | 17960 | 874 |
| 541 | 20230726 | 102600 | 2984374090 | 18050 | 18050 | 18050 | 17960 | 477 |
| 542 | 20230726 | 102500 | 2975802170 | 17950 | 17970 | 18060 | 17890 | 7859 |
| 543 | 20230726 | 102400 | 2834350430 | 18010 | 18050 | 18060 | 17950 | 11594 |
| 544 | 20230726 | 102300 | 2625519820 | 18050 | 18080 | 18090 | 18050 | 1780 |
| 545 | 20230726 | 102200 | 2593362500 | 18080 | 18090 | 18100 | 18080 | 379 |
| 546 | 20230726 | 102100 | 2586507810 | 18100 | 18090 | 18100 | 18090 | 1016 |
| 547 | 20230726 | 102000 | 2568119860 | 18100 | 18110 | 18130 | 18100 | 994 |
| 548 | 20230726 | 101900 | 2550127910 | 18110 | 18150 | 18150 | 18080 | 6352 |
| 549 | 20230726 | 101800 | 2435120240 | 18150 | 18150 | 18160 | 18150 | 870 |
| 550 | 20230726 | 101700 | 2419327640 | 18160 | 18180 | 18210 | 18150 | 774 |
| 551 | 20230726 | 101600 | 2405267430 | 18210 | 18140 | 18220 | 18140 | 267 |
| 552 | 20230726 | 101500 | 2400418720 | 18220 | 18230 | 18230 | 18130 | 1166 |
| 553 | 20230726 | 101400 | 2379258590 | 18230 | 18150 | 18230 | 18130 | 1372 |
| 554 | 20230726 | 101300 | 2354336170 | 18150 | 18160 | 18170 | 18120 | 2069 |
| 555 | 20230726 | 101200 | 2316807650 | 18150 | 18160 | 18180 | 18130 | 2592 |
| 556 | 20230726 | 101100 | 2269754340 | 18160 | 18170 | 18170 | 18160 | 633 |
| 557 | 20230726 | 101000 | 2258258490 | 18170 | 18230 | 18230 | 18170 | 5592 |
| 558 | 20230726 | 100900 | 2156460210 | 18220 | 18230 | 18240 | 18220 | 3548 |
| 559 | 20230726 | 100800 | 2091779610 | 18230 | 18250 | 18250 | 18230 | 800 |
| 560 | 20230726 | 100700 | 2077186010 | 18270 | 18270 | 18270 | 18250 | 343 |
| 561 | 20230726 | 100600 | 2070925580 | 18270 | 18240 | 18270 | 18230 | 2116 |
| 562 | 20230726 | 100500 | 2032315100 | 18240 | 18320 | 18320 | 18240 | 3005 |
| 563 | 20230726 | 100400 | 1977405460 | 18300 | 18330 | 18350 | 18300 | 4180 |
| 564 | 20230726 | 100300 | 1900883330 | 18350 | 18330 | 18350 | 18320 | 1047 |
| 565 | 20230726 | 100200 | 1881693550 | 18340 | 18360 | 18360 | 18330 | 1203 |
| 566 | 20230726 | 100100 | 1859621890 | 18370 | 18420 | 18420 | 18360 | 1966 |
| 567 | 20230726 | 100000 | 1823485500 | 18420 | 18420 | 18430 | 18400 | 1066 |
| 568 | 20230726 | 095900 | 1803864840 | 18420 | 18450 | 18450 | 18420 | 1047 |
| 569 | 20230726 | 095800 | 1784567980 | 18450 | 18460 | 18460 | 18430 | 454 |
| 570 | 20230726 | 095700 | 1776191250 | 18450 | 18440 | 18450 | 18430 | 445 |
| 571 | 20230726 | 095600 | 1767986800 | 18430 | 18420 | 18430 | 18420 | 746 |
| 572 | 20230726 | 095500 | 1754238720 | 18440 | 18410 | 18440 | 18410 | 309 |
| 573 | 20230726 | 095400 | 1748548370 | 18410 | 18410 | 18410 | 18400 | 778 |
| 574 | 20230726 | 095300 | 1734231410 | 18420 | 18430 | 18440 | 18410 | 696 |
| 575 | 20230726 | 095200 | 1721406570 | 18430 | 18420 | 18440 | 18410 | 257 |
| 576 | 20230726 | 095100 | 1716674810 | 18420 | 18400 | 18420 | 18400 | 1280 |
| 577 | 20230726 | 095000 | 1693112270 | 18410 | 18440 | 18440 | 18400 | 496 |
| 578 | 20230726 | 094900 | 1683977800 | 18430 | 18440 | 18440 | 18430 | 270 |
| 579 | 20230726 | 094800 | 1679001200 | 18440 | 18470 | 18480 | 18440 | 1198 |
| 580 | 20230726 | 094700 | 1656879410 | 18470 | 18480 | 18480 | 18470 | 283 |
| 581 | 20230726 | 094600 | 1651649740 | 18480 | 18520 | 18520 | 18480 | 810 |
| 582 | 20230726 | 094500 | 1636656280 | 18520 | 18390 | 18520 | 18390 | 1524 |
| 583 | 20230726 | 094400 | 1608592050 | 18390 | 18380 | 18390 | 18380 | 810 |
| 584 | 20230726 | 094300 | 1593700200 | 18390 | 18380 | 18410 | 18380 | 542 |
| 585 | 20230726 | 094200 | 1583727890 | 18390 | 18380 | 18410 | 18380 | 351 |
| 586 | 20230726 | 094100 | 1577270030 | 18370 | 18400 | 18420 | 18370 | 800 |
| 587 | 20230726 | 094000 | 1562550950 | 18410 | 18450 | 18450 | 18400 | 2501 |
| 588 | 20230726 | 093900 | 1516497290 | 18460 | 18470 | 18490 | 18450 | 187 |
| 589 | 20230726 | 093800 | 1513043850 | 18470 | 18520 | 18520 | 18470 | 1059 |
| 590 | 20230726 | 093700 | 1493471900 | 18470 | 18490 | 18520 | 18470 | 1055 |
| 591 | 20230726 | 093600 | 1473952520 | 18490 | 18400 | 18490 | 18370 | 3308 |
| 592 | 20230726 | 093500 | 1413027880 | 18390 | 18390 | 18400 | 18340 | 3915 |
| 593 | 20230726 | 093400 | 1341119640 | 18400 | 18410 | 18410 | 18390 | 239 |
| 594 | 20230726 | 093300 | 1336721030 | 18420 | 18420 | 18440 | 18410 | 1872 |
| 595 | 20230726 | 093200 | 1302237710 | 18430 | 18380 | 18430 | 18360 | 3054 |
| 596 | 20230726 | 093100 | 1246058110 | 18380 | 18410 | 18420 | 18380 | 1513 |
| 597 | 20230726 | 093000 | 1218222330 | 18410 | 18410 | 18430 | 18400 | 965 |
| 598 | 20230726 | 092900 | 1200454730 | 18440 | 18400 | 18460 | 18400 | 498 |
| 599 | 20230726 | 092800 | 1191282190 | 18400 | 18470 | 18470 | 18400 | 594 |
| 600 | 20230726 | 092700 | 1180333690 | 18470 | 18450 | 18470 | 18390 | 1003 |
| 601 | 20230726 | 092600 | 1161849050 | 18390 | 18400 | 18450 | 18390 | 1754 |
| 602 | 20230726 | 092500 | 1129555540 | 18390 | 18460 | 18470 | 18390 | 2274 |
| 603 | 20230726 | 092400 | 1087696760 | 18410 | 18410 | 18410 | 18400 | 524 |
| 604 | 20230726 | 092300 | 1078049940 | 18440 | 18750 | 18750 | 18410 | 5055 |
| 605 | 20230726 | 092200 | 983942900 | 18740 | 18450 | 18830 | 18450 | 5024 |
| 606 | 20230726 | 092100 | 890520280 | 18450 | 18410 | 18460 | 18410 | 912 |
| 607 | 20230726 | 092000 | 873715440 | 18410 | 18430 | 18450 | 18400 | 935 |
| 608 | 20230726 | 091900 | 856502080 | 18460 | 18430 | 18460 | 18420 | 537 |
| 609 | 20230726 | 091800 | 846601720 | 18470 | 18420 | 18480 | 18410 | 1319 |
| 610 | 20230726 | 091700 | 822295860 | 18420 | 18370 | 18440 | 18370 | 797 |
| 611 | 20230726 | 091600 | 807608930 | 18360 | 18390 | 18390 | 18320 | 680 |
| 612 | 20230726 | 091500 | 795114400 | 18390 | 18410 | 18420 | 18390 | 2794 |
| 613 | 20230726 | 091400 | 743695970 | 18410 | 18450 | 18500 | 18410 | 509 |
| 614 | 20230726 | 091300 | 734316210 | 18450 | 18540 | 18540 | 18450 | 892 |
| 615 | 20230726 | 091200 | 717831440 | 18520 | 18540 | 18560 | 18510 | 1269 |
| 616 | 20230726 | 091100 | 694297870 | 18550 | 18440 | 18550 | 18440 | 2809 |
| 617 | 20230726 | 091000 | 642382720 | 18440 | 18380 | 18440 | 18310 | 2140 |
| 618 | 20230726 | 090900 | 603071510 | 18380 | 18410 | 18440 | 18300 | 3545 |
| 619 | 20230726 | 090800 | 538001250 | 18440 | 18400 | 18450 | 18330 | 2224 |
| 620 | 20230726 | 090700 | 497136240 | 18400 | 18500 | 18500 | 18390 | 3709 |
| 621 | 20230726 | 090600 | 428846270 | 18500 | 18400 | 18550 | 18370 | 2857 |
| 622 | 20230726 | 090500 | 376182800 | 18410 | 18370 | 18470 | 18330 | 1742 |
| 623 | 20230726 | 090400 | 344155990 | 18370 | 18440 | 18480 | 18370 | 1229 |
| 624 | 20230726 | 090300 | 321499040 | 18430 | 18420 | 18630 | 18310 | 2901 |
| 625 | 20230726 | 090200 | 268142580 | 18310 | 18500 | 18500 | 18020 | 6304 |
| 626 | 20230726 | 090100 | 152952450 | 18510 | 18750 | 18750 | 18510 | 3802 |
| 627 | 20230726 | 090000 | 82053200 | 18750 | 18810 | 18830 | 18750 | 4362 |