30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 3 | 20230726 | 183200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 4 | 20230726 | 183100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 5 | 20230726 | 183000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 6 | 20230726 | 182900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 7 | 20230726 | 182800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 8 | 20230726 | 182700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 9 | 20230726 | 182600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 10 | 20230726 | 182500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 11 | 20230726 | 182400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 12 | 20230726 | 182300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 13 | 20230726 | 182200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 14 | 20230726 | 182100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 15 | 20230726 | 182000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 16 | 20230726 | 181900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 17 | 20230726 | 181800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 18 | 20230726 | 181700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 19 | 20230726 | 181600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 20 | 20230726 | 181500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 21 | 20230726 | 181400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 22 | 20230726 | 181300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 23 | 20230726 | 181200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 24 | 20230726 | 181100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 25 | 20230726 | 181000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 26 | 20230726 | 180900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 27 | 20230726 | 180800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 28 | 20230726 | 180700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 29 | 20230726 | 180600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 30 | 20230726 | 180500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 31 | 20230726 | 180400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 32 | 20230726 | 180300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 33 | 20230726 | 180200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 34 | 20230726 | 180100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 35 | 20230726 | 180000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 36 | 20230726 | 175900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 37 | 20230726 | 175800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 38 | 20230726 | 175700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 39 | 20230726 | 175600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 40 | 20230726 | 175500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 41 | 20230726 | 175400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 42 | 20230726 | 175300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 43 | 20230726 | 175200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 44 | 20230726 | 175100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 45 | 20230726 | 175000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 46 | 20230726 | 174900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 47 | 20230726 | 174800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 48 | 20230726 | 174700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 49 | 20230726 | 174600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 50 | 20230726 | 174500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 51 | 20230726 | 174400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 52 | 20230726 | 174300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 53 | 20230726 | 174200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 54 | 20230726 | 174100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 55 | 20230726 | 174000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 56 | 20230726 | 173900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 57 | 20230726 | 173800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 58 | 20230726 | 173700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 59 | 20230726 | 173600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 60 | 20230726 | 173500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 61 | 20230726 | 173400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 62 | 20230726 | 173300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 63 | 20230726 | 173200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 64 | 20230726 | 173100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 65 | 20230726 | 173000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 66 | 20230726 | 172900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 67 | 20230726 | 172800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 68 | 20230726 | 172700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 69 | 20230726 | 172600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 70 | 20230726 | 172500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 71 | 20230726 | 172400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 72 | 20230726 | 172300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 73 | 20230726 | 172200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 74 | 20230726 | 172100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 75 | 20230726 | 172000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 76 | 20230726 | 171900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 77 | 20230726 | 171800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 78 | 20230726 | 171700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 79 | 20230726 | 171600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 80 | 20230726 | 171500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 81 | 20230726 | 171400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 82 | 20230726 | 171300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 83 | 20230726 | 171200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 84 | 20230726 | 171100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 85 | 20230726 | 171000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 86 | 20230726 | 170900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 87 | 20230726 | 170800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 88 | 20230726 | 170700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 89 | 20230726 | 170600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 90 | 20230726 | 170500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 91 | 20230726 | 170400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 92 | 20230726 | 170300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 93 | 20230726 | 170200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 94 | 20230726 | 170100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 95 | 20230726 | 170000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 96 | 20230726 | 165900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 97 | 20230726 | 165800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 98 | 20230726 | 165700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 99 | 20230726 | 165600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 100 | 20230726 | 165500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 101 | 20230726 | 165400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 102 | 20230726 | 165300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 103 | 20230726 | 165200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 104 | 20230726 | 165100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 105 | 20230726 | 165000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 106 | 20230726 | 164900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 107 | 20230726 | 164800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 108 | 20230726 | 164700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 109 | 20230726 | 164600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 110 | 20230726 | 164500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 111 | 20230726 | 164400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 112 | 20230726 | 164300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 113 | 20230726 | 164200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 114 | 20230726 | 164100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 115 | 20230726 | 164000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 116 | 20230726 | 163900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 117 | 20230726 | 163800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 118 | 20230726 | 163700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 119 | 20230726 | 163600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 120 | 20230726 | 163500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 121 | 20230726 | 163400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 122 | 20230726 | 163300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 123 | 20230726 | 163200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 124 | 20230726 | 163100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 125 | 20230726 | 163000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 126 | 20230726 | 162900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 127 | 20230726 | 162800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 128 | 20230726 | 162700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 129 | 20230726 | 162600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 130 | 20230726 | 162500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 131 | 20230726 | 162400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 132 | 20230726 | 162300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 133 | 20230726 | 162200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 134 | 20230726 | 162100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 135 | 20230726 | 162000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 136 | 20230726 | 161900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 137 | 20230726 | 161800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 138 | 20230726 | 161700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 139 | 20230726 | 161600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 140 | 20230726 | 161500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 141 | 20230726 | 161400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 142 | 20230726 | 161300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 143 | 20230726 | 161200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 144 | 20230726 | 161100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 145 | 20230726 | 161000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 146 | 20230726 | 160900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 147 | 20230726 | 160800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 148 | 20230726 | 160700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 149 | 20230726 | 160600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 150 | 20230726 | 160500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 151 | 20230726 | 160400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 152 | 20230726 | 160300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 153 | 20230726 | 160200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 154 | 20230726 | 160100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 155 | 20230726 | 160000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 156 | 20230726 | 155900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 157 | 20230726 | 155800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 158 | 20230726 | 155700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 159 | 20230726 | 155600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 160 | 20230726 | 155500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 161 | 20230726 | 155400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 162 | 20230726 | 155300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 163 | 20230726 | 155200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 164 | 20230726 | 155100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 165 | 20230726 | 155000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 166 | 20230726 | 154900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 167 | 20230726 | 154800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 168 | 20230726 | 154700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 169 | 20230726 | 154600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 170 | 20230726 | 154500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 171 | 20230726 | 154400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 172 | 20230726 | 154300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 173 | 20230726 | 154200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 174 | 20230726 | 154100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 175 | 20230726 | 154000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 176 | 20230726 | 153900 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 177 | 20230726 | 153800 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 178 | 20230726 | 153700 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 179 | 20230726 | 153600 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 180 | 20230726 | 153500 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 181 | 20230726 | 153400 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 182 | 20230726 | 153300 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 183 | 20230726 | 153200 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 184 | 20230726 | 153100 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 0 |
| 185 | 20230726 | 153000 | 1271728890 | 13260 | 13260 | 13260 | 13260 | 1006 |
| 186 | 20230726 | 152900 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 187 | 20230726 | 152800 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 188 | 20230726 | 152700 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 189 | 20230726 | 152600 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 190 | 20230726 | 152500 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 191 | 20230726 | 152400 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 192 | 20230726 | 152300 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 193 | 20230726 | 152200 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 194 | 20230726 | 152100 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 195 | 20230726 | 152000 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 196 | 20230726 | 151900 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 0 |
| 197 | 20230726 | 151800 | 1258389330 | 13300 | 13300 | 13300 | 13300 | 1 |
| 198 | 20230726 | 151700 | 1258376030 | 13240 | 13240 | 13240 | 13240 | 0 |
| 199 | 20230726 | 151600 | 1258376030 | 13240 | 13250 | 13250 | 13240 | 228 |
| 200 | 20230726 | 151500 | 1255355050 | 13250 | 13250 | 13250 | 13250 | 1 |
| 201 | 20230726 | 151400 | 1255341800 | 13290 | 13290 | 13290 | 13290 | 10 |
| 202 | 20230726 | 151300 | 1255208900 | 13300 | 13300 | 13300 | 13300 | 0 |
| 203 | 20230726 | 151200 | 1255208900 | 13300 | 13240 | 13300 | 13240 | 27 |
| 204 | 20230726 | 151100 | 1254851360 | 13250 | 13250 | 13250 | 13250 | 0 |
| 205 | 20230726 | 151000 | 1254851360 | 13250 | 13250 | 13250 | 13250 | 22 |
| 206 | 20230726 | 150900 | 1254559860 | 13260 | 13290 | 13290 | 13260 | 537 |
| 207 | 20230726 | 150800 | 1247432680 | 13300 | 13300 | 13300 | 13290 | 66 |
| 208 | 20230726 | 150700 | 1246554960 | 13300 | 13350 | 13350 | 13300 | 7 |
| 209 | 20230726 | 150600 | 1246461760 | 13350 | 13350 | 13350 | 13350 | 10 |
| 210 | 20230726 | 150500 | 1246328260 | 13350 | 13350 | 13350 | 13350 | 1 |
| 211 | 20230726 | 150400 | 1246314910 | 13360 | 13360 | 13360 | 13360 | 0 |
| 212 | 20230726 | 150300 | 1246314910 | 13360 | 13360 | 13360 | 13360 | 0 |
| 213 | 20230726 | 150200 | 1246314910 | 13360 | 13360 | 13360 | 13360 | 100 |
| 214 | 20230726 | 150100 | 1244978910 | 13370 | 13370 | 13370 | 13370 | 0 |
| 215 | 20230726 | 150000 | 1244978910 | 13370 | 13370 | 13370 | 13370 | 0 |
| 216 | 20230726 | 145900 | 1244978910 | 13370 | 13240 | 13370 | 13240 | 909 |
| 217 | 20230726 | 145800 | 1232880900 | 13240 | 13250 | 13250 | 13240 | 86 |
| 218 | 20230726 | 145700 | 1231741990 | 13270 | 13240 | 13270 | 13240 | 31 |
| 219 | 20230726 | 145600 | 1231331330 | 13250 | 13260 | 13260 | 13250 | 134 |
| 220 | 20230726 | 145500 | 1229555820 | 13260 | 13260 | 13260 | 13260 | 0 |
| 221 | 20230726 | 145400 | 1229555820 | 13260 | 13260 | 13260 | 13260 | 24 |
| 222 | 20230726 | 145300 | 1229237580 | 13260 | 13280 | 13280 | 13260 | 67 |
| 223 | 20230726 | 145200 | 1228348870 | 13270 | 13270 | 13270 | 13270 | 0 |
| 224 | 20230726 | 145100 | 1228348870 | 13270 | 13280 | 13280 | 13270 | 124 |
| 225 | 20230726 | 145000 | 1226703340 | 13280 | 13290 | 13290 | 13280 | 87 |
| 226 | 20230726 | 144900 | 1225547940 | 13290 | 13290 | 13290 | 13290 | 11 |
| 227 | 20230726 | 144800 | 1225401750 | 13290 | 13290 | 13290 | 13290 | 5 |
| 228 | 20230726 | 144700 | 1225335300 | 13300 | 13310 | 13310 | 13300 | 52 |
| 229 | 20230726 | 144600 | 1224643340 | 13300 | 13300 | 13300 | 13300 | 1 |
| 230 | 20230726 | 144500 | 1224630040 | 13310 | 13310 | 13310 | 13310 | 10 |
| 231 | 20230726 | 144400 | 1224496940 | 13310 | 13310 | 13310 | 13310 | 0 |
| 232 | 20230726 | 144300 | 1224496940 | 13310 | 13310 | 13310 | 13310 | 0 |
| 233 | 20230726 | 144200 | 1224496940 | 13310 | 13320 | 13320 | 13310 | 43 |
| 234 | 20230726 | 144100 | 1223924600 | 13320 | 13320 | 13320 | 13320 | 3 |
| 235 | 20230726 | 144000 | 1223884640 | 13320 | 13320 | 13320 | 13320 | 0 |
| 236 | 20230726 | 143900 | 1223884640 | 13320 | 13320 | 13320 | 13320 | 13 |
| 237 | 20230726 | 143800 | 1223711480 | 13330 | 13330 | 13330 | 13330 | 6 |
| 238 | 20230726 | 143700 | 1223631500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 239 | 20230726 | 143600 | 1223631500 | 13330 | 13330 | 13330 | 13330 | 100 |
| 240 | 20230726 | 143500 | 1222298500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 241 | 20230726 | 143400 | 1222298500 | 13330 | 13330 | 13330 | 13330 | 0 |
| 242 | 20230726 | 143300 | 1222298500 | 13330 | 13330 | 13330 | 13330 | 30 |
| 243 | 20230726 | 143200 | 1221898600 | 13340 | 13330 | 13340 | 13330 | 946 |
| 244 | 20230726 | 143100 | 1209279250 | 13340 | 13340 | 13340 | 13340 | 2 |
| 245 | 20230726 | 143000 | 1209252570 | 13340 | 13340 | 13340 | 13340 | 0 |
| 246 | 20230726 | 142900 | 1209252570 | 13340 | 13300 | 13340 | 13300 | 88 |
| 247 | 20230726 | 142800 | 1208078750 | 13290 | 13290 | 13290 | 13290 | 0 |
| 248 | 20230726 | 142700 | 1208078750 | 13290 | 13260 | 13290 | 13260 | 373 |
| 249 | 20230726 | 142600 | 1203126110 | 13260 | 13260 | 13260 | 13260 | 25 |
| 250 | 20230726 | 142500 | 1202794610 | 13240 | 13240 | 13240 | 13240 | 0 |
| 251 | 20230726 | 142400 | 1202794610 | 13240 | 13240 | 13240 | 13240 | 50 |
| 252 | 20230726 | 142300 | 1202132610 | 13230 | 13220 | 13230 | 13220 | 189 |
| 253 | 20230726 | 142200 | 1199633140 | 13220 | 13220 | 13220 | 13220 | 0 |
| 254 | 20230726 | 142100 | 1199633140 | 13220 | 13220 | 13220 | 13220 | 70 |
| 255 | 20230726 | 142000 | 1198707740 | 13260 | 13260 | 13260 | 13260 | 0 |
| 256 | 20230726 | 141900 | 1198707740 | 13260 | 13260 | 13260 | 13260 | 0 |
| 257 | 20230726 | 141800 | 1198707740 | 13260 | 13260 | 13260 | 13260 | 0 |
| 258 | 20230726 | 141700 | 1198707740 | 13260 | 13210 | 13260 | 13210 | 123 |
| 259 | 20230726 | 141600 | 1197080450 | 13200 | 13180 | 13200 | 13180 | 212 |
| 260 | 20230726 | 141500 | 1194282650 | 13180 | 13180 | 13180 | 13180 | 0 |
| 261 | 20230726 | 141400 | 1194282650 | 13180 | 13180 | 13180 | 13180 | 3 |
| 262 | 20230726 | 141300 | 1194243110 | 13180 | 13180 | 13180 | 13180 | 457 |
| 263 | 20230726 | 141200 | 1188219850 | 13180 | 13180 | 13180 | 13180 | 0 |
| 264 | 20230726 | 141100 | 1188219850 | 13180 | 13180 | 13190 | 13180 | 251 |
| 265 | 20230726 | 141000 | 1184910670 | 13190 | 13190 | 13190 | 13190 | 109 |
| 266 | 20230726 | 140900 | 1183472960 | 13210 | 13210 | 13210 | 13210 | 0 |
| 267 | 20230726 | 140800 | 1183472960 | 13210 | 13210 | 13210 | 13210 | 0 |
| 268 | 20230726 | 140700 | 1183472960 | 13210 | 13200 | 13210 | 13200 | 256 |
| 269 | 20230726 | 140600 | 1180093700 | 13200 | 13200 | 13200 | 13190 | 178 |
| 270 | 20230726 | 140500 | 1177744260 | 13200 | 13200 | 13200 | 13200 | 106 |
| 271 | 20230726 | 140400 | 1176345060 | 13200 | 13200 | 13200 | 13200 | 1 |
| 272 | 20230726 | 140300 | 1176331860 | 13190 | 13190 | 13190 | 13190 | 39 |
| 273 | 20230726 | 140200 | 1175817450 | 13180 | 13170 | 13180 | 13170 | 171 |
| 274 | 20230726 | 140100 | 1173563770 | 13130 | 13120 | 13130 | 13120 | 135 |
| 275 | 20230726 | 140000 | 1171791720 | 13120 | 13120 | 13120 | 13120 | 15 |
| 276 | 20230726 | 135900 | 1171594920 | 13120 | 13120 | 13120 | 13110 | 365 |
| 277 | 20230726 | 135800 | 1166807060 | 13120 | 13130 | 13130 | 13120 | 52 |
| 278 | 20230726 | 135700 | 1166124810 | 13180 | 13180 | 13180 | 13180 | 1 |
| 279 | 20230726 | 135600 | 1166111630 | 13110 | 13110 | 13110 | 13110 | 0 |
| 280 | 20230726 | 135500 | 1166111630 | 13110 | 13110 | 13110 | 13110 | 18 |
| 281 | 20230726 | 135400 | 1165875650 | 13110 | 13110 | 13110 | 13110 | 0 |
| 282 | 20230726 | 135300 | 1165875650 | 13110 | 13120 | 13120 | 13110 | 667 |
| 283 | 20230726 | 135200 | 1157125350 | 13120 | 13120 | 13120 | 13120 | 5 |
| 284 | 20230726 | 135100 | 1157059750 | 13120 | 13120 | 13120 | 13120 | 0 |
| 285 | 20230726 | 135000 | 1157059750 | 13120 | 13120 | 13120 | 13120 | 0 |
| 286 | 20230726 | 134900 | 1157059750 | 13120 | 13140 | 13140 | 13120 | 200 |
| 287 | 20230726 | 134800 | 1154434250 | 13180 | 13180 | 13180 | 13180 | 0 |
| 288 | 20230726 | 134700 | 1154434250 | 13180 | 13180 | 13180 | 13180 | 0 |
| 289 | 20230726 | 134600 | 1154434250 | 13180 | 13140 | 13180 | 13130 | 202 |
| 290 | 20230726 | 134500 | 1151781310 | 13200 | 13190 | 13200 | 13190 | 200 |
| 291 | 20230726 | 134400 | 1149141990 | 13130 | 13130 | 13130 | 13130 | 1 |
| 292 | 20230726 | 134300 | 1149128860 | 13130 | 13130 | 13130 | 13130 | 2 |
| 293 | 20230726 | 134200 | 1149102600 | 13110 | 13180 | 13200 | 13110 | 1092 |
| 294 | 20230726 | 134100 | 1134745510 | 13200 | 13200 | 13200 | 13200 | 0 |
| 295 | 20230726 | 134000 | 1134745510 | 13200 | 13200 | 13200 | 13200 | 0 |
| 296 | 20230726 | 133900 | 1134745510 | 13200 | 13180 | 13200 | 13180 | 76 |
| 297 | 20230726 | 133800 | 1133742410 | 13180 | 13190 | 13200 | 13180 | 11 |
| 298 | 20230726 | 133700 | 1133597240 | 13200 | 13200 | 13200 | 13200 | 0 |
| 299 | 20230726 | 133600 | 1133597240 | 13200 | 13180 | 13200 | 13180 | 181 |
| 300 | 20230726 | 133500 | 1131208230 | 13160 | 13160 | 13160 | 13160 | 150 |
| 301 | 20230726 | 133400 | 1129234230 | 13160 | 13150 | 13160 | 13150 | 11 |
| 302 | 20230726 | 133300 | 1129089480 | 13150 | 13150 | 13150 | 13150 | 0 |
| 303 | 20230726 | 133200 | 1129089480 | 13150 | 13150 | 13150 | 13150 | 0 |
| 304 | 20230726 | 133100 | 1129089480 | 13150 | 13150 | 13150 | 13150 | 0 |
| 305 | 20230726 | 133000 | 1129089480 | 13150 | 13150 | 13150 | 13150 | 55 |
| 306 | 20230726 | 132900 | 1128366230 | 13130 | 13130 | 13130 | 13130 | 0 |
| 307 | 20230726 | 132800 | 1128366230 | 13130 | 13130 | 13130 | 13130 | 0 |
| 308 | 20230726 | 132700 | 1128366230 | 13130 | 13180 | 13180 | 13130 | 126 |
| 309 | 20230726 | 132600 | 1126709740 | 13180 | 13180 | 13200 | 13180 | 117 |
| 310 | 20230726 | 132500 | 1125165680 | 13180 | 13180 | 13180 | 13180 | 17 |
| 311 | 20230726 | 132400 | 1124941620 | 13180 | 13180 | 13180 | 13180 | 355 |
| 312 | 20230726 | 132300 | 1120262720 | 13180 | 13180 | 13180 | 13170 | 59 |
| 313 | 20230726 | 132200 | 1119485200 | 13180 | 13180 | 13180 | 13180 | 10 |
| 314 | 20230726 | 132100 | 1119353400 | 13170 | 13150 | 13170 | 13150 | 21 |
| 315 | 20230726 | 132000 | 1119077050 | 13150 | 13160 | 13200 | 13120 | 1821 |
| 316 | 20230726 | 131900 | 1095149020 | 13150 | 13150 | 13150 | 13150 | 1172 |
| 317 | 20230726 | 131800 | 1079737220 | 13150 | 13150 | 13150 | 13150 | 1 |
| 318 | 20230726 | 131700 | 1079724070 | 13150 | 13150 | 13150 | 13150 | 0 |
| 319 | 20230726 | 131600 | 1079724070 | 13150 | 13150 | 13150 | 13150 | 8 |
| 320 | 20230726 | 131500 | 1079618870 | 13150 | 13150 | 13150 | 13150 | 0 |
| 321 | 20230726 | 131400 | 1079618870 | 13150 | 13120 | 13150 | 13120 | 411 |
| 322 | 20230726 | 131300 | 1074214250 | 13120 | 13120 | 13120 | 13120 | 0 |
| 323 | 20230726 | 131200 | 1074214250 | 13120 | 13120 | 13120 | 13120 | 0 |
| 324 | 20230726 | 131100 | 1074214250 | 13120 | 13120 | 13120 | 13120 | 0 |
| 325 | 20230726 | 131000 | 1074214250 | 13120 | 13120 | 13120 | 13120 | 389 |
| 326 | 20230726 | 130900 | 1069110570 | 13130 | 13130 | 13140 | 13130 | 316 |
| 327 | 20230726 | 130800 | 1064961390 | 13140 | 13140 | 13140 | 13140 | 114 |
| 328 | 20230726 | 130700 | 1063463430 | 13140 | 13140 | 13140 | 13140 | 5 |
| 329 | 20230726 | 130600 | 1063397730 | 13150 | 13140 | 13150 | 13130 | 170 |
| 330 | 20230726 | 130500 | 1061163530 | 13150 | 13150 | 13150 | 13130 | 18 |
| 331 | 20230726 | 130400 | 1060926950 | 13130 | 13130 | 13130 | 13130 | 0 |
| 332 | 20230726 | 130300 | 1060926950 | 13130 | 13150 | 13150 | 13130 | 262 |
| 333 | 20230726 | 130200 | 1057482310 | 13140 | 13140 | 13140 | 13140 | 1 |
| 334 | 20230726 | 130100 | 1057469170 | 13150 | 13150 | 13150 | 13150 | 270 |
| 335 | 20230726 | 130000 | 1053918670 | 13160 | 13160 | 13160 | 13160 | 323 |
| 336 | 20230726 | 125900 | 1049667990 | 13150 | 13170 | 13170 | 13150 | 337 |
| 337 | 20230726 | 125800 | 1045234300 | 13170 | 13200 | 13220 | 13170 | 276 |
| 338 | 20230726 | 125700 | 1041594700 | 13200 | 13200 | 13200 | 13200 | 63 |
| 339 | 20230726 | 125600 | 1040763100 | 13200 | 13200 | 13200 | 13200 | 0 |
| 340 | 20230726 | 125500 | 1040763100 | 13200 | 13200 | 13200 | 13200 | 225 |
| 341 | 20230726 | 125400 | 1037793100 | 13200 | 13200 | 13200 | 13200 | 0 |
| 342 | 20230726 | 125300 | 1037793100 | 13200 | 13180 | 13200 | 13180 | 29 |
| 343 | 20230726 | 125200 | 1037410600 | 13180 | 13180 | 13180 | 13180 | 10 |
| 344 | 20230726 | 125100 | 1037278800 | 13130 | 13180 | 13180 | 13130 | 87 |
| 345 | 20230726 | 125000 | 1036135510 | 13130 | 13130 | 13130 | 13130 | 0 |
| 346 | 20230726 | 124900 | 1036135510 | 13130 | 13130 | 13130 | 13130 | 33 |
| 347 | 20230726 | 124800 | 1035702220 | 13130 | 13130 | 13130 | 13130 | 200 |
| 348 | 20230726 | 124700 | 1033076220 | 13130 | 13130 | 13130 | 13130 | 0 |
| 349 | 20230726 | 124600 | 1033076220 | 13130 | 13120 | 13130 | 13120 | 100 |
| 350 | 20230726 | 124500 | 1031763870 | 13100 | 13100 | 13100 | 13100 | 300 |
| 351 | 20230726 | 124400 | 1027833870 | 13100 | 13110 | 13110 | 13100 | 1038 |
| 352 | 20230726 | 124300 | 1014233740 | 13110 | 13140 | 13140 | 13110 | 360 |
| 353 | 20230726 | 124200 | 1009511910 | 13150 | 13150 | 13150 | 13150 | 5 |
| 354 | 20230726 | 124100 | 1009446160 | 13150 | 13150 | 13150 | 13150 | 232 |
| 355 | 20230726 | 124000 | 1006395360 | 13150 | 13170 | 13180 | 13150 | 468 |
| 356 | 20230726 | 123900 | 1000238690 | 13150 | 13160 | 13160 | 13150 | 135 |
| 357 | 20230726 | 123800 | 998462280 | 13160 | 13160 | 13160 | 13160 | 31 |
| 358 | 20230726 | 123700 | 998054320 | 13160 | 13160 | 13160 | 13160 | 32 |
| 359 | 20230726 | 123600 | 997633200 | 13180 | 13180 | 13180 | 13160 | 602 |
| 360 | 20230726 | 123500 | 989704310 | 13180 | 13180 | 13180 | 13180 | 148 |
| 361 | 20230726 | 123400 | 987753670 | 13180 | 13210 | 13210 | 13180 | 1761 |
| 362 | 20230726 | 123300 | 964542650 | 13190 | 13190 | 13190 | 13190 | 0 |
| 363 | 20230726 | 123200 | 964542650 | 13190 | 13190 | 13190 | 13190 | 306 |
| 364 | 20230726 | 123100 | 960506510 | 13190 | 13190 | 13190 | 13190 | 3 |
| 365 | 20230726 | 123000 | 960466940 | 13180 | 13280 | 13300 | 13180 | 607 |
| 366 | 20230726 | 122900 | 952453720 | 13310 | 13330 | 13330 | 13300 | 1541 |
| 367 | 20230726 | 122800 | 931924960 | 13330 | 13340 | 13340 | 13330 | 148 |
| 368 | 20230726 | 122700 | 929951820 | 13330 | 13330 | 13330 | 13330 | 108 |
| 369 | 20230726 | 122600 | 928512180 | 13340 | 13360 | 13360 | 13340 | 1268 |
| 370 | 20230726 | 122500 | 911584180 | 13370 | 13360 | 13370 | 13360 | 11 |
| 371 | 20230726 | 122400 | 911437210 | 13360 | 13370 | 13370 | 13360 | 265 |
| 372 | 20230726 | 122300 | 907894710 | 13370 | 13370 | 13370 | 13370 | 0 |
| 373 | 20230726 | 122200 | 907894710 | 13370 | 13350 | 13370 | 13350 | 4 |
| 374 | 20230726 | 122100 | 907841290 | 13370 | 13350 | 13370 | 13350 | 23 |
| 375 | 20230726 | 122000 | 907533840 | 13370 | 13370 | 13370 | 13370 | 77 |
| 376 | 20230726 | 121900 | 906504350 | 13370 | 13370 | 13370 | 13370 | 5 |
| 377 | 20230726 | 121800 | 906437500 | 13370 | 13370 | 13370 | 13370 | 0 |
| 378 | 20230726 | 121700 | 906437500 | 13370 | 13370 | 13370 | 13370 | 1 |
| 379 | 20230726 | 121600 | 906424130 | 13370 | 13370 | 13370 | 13370 | 0 |
| 380 | 20230726 | 121500 | 906424130 | 13370 | 13360 | 13370 | 13350 | 164 |
| 381 | 20230726 | 121400 | 904233940 | 13370 | 13370 | 13370 | 13370 | 0 |
| 382 | 20230726 | 121300 | 904233940 | 13370 | 13370 | 13370 | 13370 | 14 |
| 383 | 20230726 | 121200 | 904046760 | 13370 | 13370 | 13370 | 13370 | 29 |
| 384 | 20230726 | 121100 | 903659030 | 13360 | 13380 | 13380 | 13360 | 79 |
| 385 | 20230726 | 121000 | 902603330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 386 | 20230726 | 120900 | 902603330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 387 | 20230726 | 120800 | 902603330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 388 | 20230726 | 120700 | 902603330 | 13380 | 13380 | 13380 | 13380 | 0 |
| 389 | 20230726 | 120600 | 902603330 | 13380 | 13380 | 13380 | 13380 | 1 |
| 390 | 20230726 | 120500 | 902589950 | 13390 | 13390 | 13390 | 13390 | 0 |
| 391 | 20230726 | 120400 | 902589950 | 13390 | 13390 | 13390 | 13390 | 0 |
| 392 | 20230726 | 120300 | 902589950 | 13390 | 13390 | 13390 | 13390 | 0 |
| 393 | 20230726 | 120200 | 902589950 | 13390 | 13390 | 13390 | 13390 | 1 |
| 394 | 20230726 | 120100 | 902576560 | 13390 | 13390 | 13390 | 13390 | 0 |
| 395 | 20230726 | 120000 | 902576560 | 13390 | 13390 | 13390 | 13390 | 1 |
| 396 | 20230726 | 115900 | 902563170 | 13360 | 13360 | 13360 | 13360 | 20 |
| 397 | 20230726 | 115800 | 902295970 | 13360 | 13360 | 13360 | 13360 | 1 |
| 398 | 20230726 | 115700 | 902282610 | 13360 | 13360 | 13360 | 13360 | 1 |
| 399 | 20230726 | 115600 | 902269250 | 13360 | 13360 | 13360 | 13360 | 4 |
| 400 | 20230726 | 115500 | 902215810 | 13360 | 13370 | 13370 | 13360 | 411 |
| 401 | 20230726 | 115400 | 896724740 | 13370 | 13370 | 13370 | 13370 | 57 |
| 402 | 20230726 | 115300 | 895962650 | 13370 | 13380 | 13380 | 13370 | 77 |
| 403 | 20230726 | 115200 | 894933090 | 13380 | 13380 | 13380 | 13380 | 0 |
| 404 | 20230726 | 115100 | 894933090 | 13380 | 13380 | 13390 | 13380 | 278 |
| 405 | 20230726 | 115000 | 891213400 | 13390 | 13390 | 13390 | 13390 | 1 |
| 406 | 20230726 | 114900 | 891200010 | 13420 | 13420 | 13420 | 13420 | 0 |
| 407 | 20230726 | 114800 | 891200010 | 13420 | 13420 | 13420 | 13420 | 10 |
| 408 | 20230726 | 114700 | 891065810 | 13420 | 13420 | 13420 | 13420 | 1 |
| 409 | 20230726 | 114600 | 891052390 | 13380 | 13390 | 13390 | 13380 | 118 |
| 410 | 20230726 | 114500 | 889473520 | 13430 | 13420 | 13430 | 13420 | 14 |
| 411 | 20230726 | 114400 | 889285600 | 13430 | 13430 | 13430 | 13430 | 0 |
| 412 | 20230726 | 114300 | 889285600 | 13430 | 13430 | 13430 | 13430 | 0 |
| 413 | 20230726 | 114200 | 889285600 | 13430 | 13430 | 13430 | 13430 | 60 |
| 414 | 20230726 | 114100 | 888479800 | 13430 | 13390 | 13430 | 13390 | 20 |
| 415 | 20230726 | 114000 | 888211600 | 13390 | 13390 | 13390 | 13390 | 254 |
| 416 | 20230726 | 113900 | 884810540 | 13370 | 13370 | 13370 | 13370 | 0 |
| 417 | 20230726 | 113800 | 884810540 | 13370 | 13370 | 13370 | 13370 | 0 |
| 418 | 20230726 | 113700 | 884810540 | 13370 | 13370 | 13370 | 13370 | 0 |
| 419 | 20230726 | 113600 | 884810540 | 13370 | 13370 | 13370 | 13370 | 0 |
| 420 | 20230726 | 113500 | 884810540 | 13370 | 13370 | 13370 | 13370 | 0 |
| 421 | 20230726 | 113400 | 884810540 | 13370 | 13410 | 13410 | 13370 | 100 |
| 422 | 20230726 | 113300 | 883470540 | 13420 | 13420 | 13420 | 13420 | 10 |
| 423 | 20230726 | 113200 | 883336340 | 13430 | 13430 | 13430 | 13430 | 0 |
| 424 | 20230726 | 113100 | 883336340 | 13430 | 13430 | 13430 | 13430 | 10 |
| 425 | 20230726 | 113000 | 883202040 | 13430 | 13410 | 13430 | 13410 | 11 |
| 426 | 20230726 | 112900 | 883054510 | 13400 | 13390 | 13400 | 13390 | 67 |
| 427 | 20230726 | 112800 | 882156990 | 13390 | 13360 | 13390 | 13360 | 478 |
| 428 | 20230726 | 112700 | 875765990 | 13360 | 13360 | 13360 | 13360 | 0 |
| 429 | 20230726 | 112600 | 875765990 | 13360 | 13360 | 13360 | 13360 | 50 |
| 430 | 20230726 | 112500 | 875097990 | 13360 | 13360 | 13360 | 13360 | 50 |
| 431 | 20230726 | 112400 | 874429990 | 13360 | 13360 | 13360 | 13360 | 20 |
| 432 | 20230726 | 112300 | 874162790 | 13370 | 13370 | 13370 | 13370 | 5 |
| 433 | 20230726 | 112200 | 874095940 | 13370 | 13370 | 13370 | 13370 | 100 |
| 434 | 20230726 | 112100 | 872758940 | 13380 | 13390 | 13390 | 13380 | 537 |
| 435 | 20230726 | 112000 | 865573510 | 13380 | 13380 | 13380 | 13380 | 1 |
| 436 | 20230726 | 111900 | 865560130 | 13380 | 13380 | 13380 | 13380 | 0 |
| 437 | 20230726 | 111800 | 865560130 | 13380 | 13380 | 13380 | 13380 | 7 |
| 438 | 20230726 | 111700 | 865466470 | 13390 | 13390 | 13390 | 13390 | 0 |
| 439 | 20230726 | 111600 | 865466470 | 13390 | 13390 | 13390 | 13390 | 1 |
| 440 | 20230726 | 111500 | 865453080 | 13390 | 13390 | 13390 | 13390 | 0 |
| 441 | 20230726 | 111400 | 865453080 | 13390 | 13400 | 13400 | 13390 | 51 |
| 442 | 20230726 | 111300 | 864769690 | 13350 | 13350 | 13350 | 13350 | 4 |
| 443 | 20230726 | 111200 | 864716290 | 13350 | 13380 | 13380 | 13330 | 17 |
| 444 | 20230726 | 111100 | 864489290 | 13380 | 13380 | 13390 | 13380 | 521 |
| 445 | 20230726 | 111000 | 857516210 | 13330 | 13330 | 13330 | 13320 | 143 |
| 446 | 20230726 | 110900 | 855611010 | 13320 | 13340 | 13340 | 13320 | 144 |
| 447 | 20230726 | 110800 | 853690890 | 13340 | 13360 | 13360 | 13340 | 928 |
| 448 | 20230726 | 110700 | 841302460 | 13360 | 13370 | 13370 | 13350 | 1294 |
| 449 | 20230726 | 110600 | 824023780 | 13370 | 13370 | 13370 | 13370 | 1 |
| 450 | 20230726 | 110500 | 824010410 | 13360 | 13360 | 13360 | 13360 | 30 |
| 451 | 20230726 | 110400 | 823609610 | 13400 | 13400 | 13400 | 13400 | 0 |
| 452 | 20230726 | 110300 | 823609610 | 13400 | 13400 | 13400 | 13400 | 254 |
| 453 | 20230726 | 110200 | 820206010 | 13400 | 13400 | 13400 | 13390 | 787 |
| 454 | 20230726 | 110100 | 809660680 | 13400 | 13360 | 13400 | 13350 | 207 |
| 455 | 20230726 | 110000 | 806892430 | 13360 | 13350 | 13380 | 13320 | 894 |
| 456 | 20230726 | 105900 | 794949300 | 13320 | 13310 | 13320 | 13310 | 390 |
| 457 | 20230726 | 105800 | 789757990 | 13300 | 13290 | 13300 | 13230 | 443 |
| 458 | 20230726 | 105700 | 783867300 | 13280 | 13170 | 13280 | 13160 | 318 |
| 459 | 20230726 | 105600 | 779674130 | 13160 | 13160 | 13170 | 13150 | 2975 |
| 460 | 20230726 | 105500 | 740526400 | 13160 | 13200 | 13210 | 13120 | 2041 |
| 461 | 20230726 | 105400 | 713700370 | 13210 | 13250 | 13270 | 13200 | 713 |
| 462 | 20230726 | 105300 | 704276480 | 13250 | 13320 | 13320 | 13250 | 497 |
| 463 | 20230726 | 105200 | 697680440 | 13280 | 13320 | 13320 | 13280 | 528 |
| 464 | 20230726 | 105100 | 690658730 | 13250 | 13250 | 13250 | 13250 | 0 |
| 465 | 20230726 | 105000 | 690658730 | 13250 | 13170 | 13250 | 13170 | 1287 |
| 466 | 20230726 | 104900 | 673637340 | 13170 | 13170 | 13170 | 13170 | 20 |
| 467 | 20230726 | 104800 | 673373940 | 13250 | 13230 | 13270 | 13170 | 39 |
| 468 | 20230726 | 104700 | 672858070 | 13230 | 13210 | 13290 | 13210 | 387 |
| 469 | 20230726 | 104600 | 667739450 | 13160 | 13130 | 13260 | 13120 | 2295 |
| 470 | 20230726 | 104500 | 637494800 | 13090 | 13050 | 13090 | 13050 | 2772 |
| 471 | 20230726 | 104400 | 601320120 | 13090 | 13090 | 13090 | 13090 | 0 |
| 472 | 20230726 | 104300 | 601320120 | 13090 | 13380 | 13380 | 13090 | 4381 |
| 473 | 20230726 | 104200 | 543535220 | 13380 | 13410 | 13410 | 13370 | 218 |
| 474 | 20230726 | 104100 | 540615140 | 13410 | 13410 | 13410 | 13400 | 121 |
| 475 | 20230726 | 104000 | 538993530 | 13440 | 13410 | 13440 | 13410 | 195 |
| 476 | 20230726 | 103900 | 536378550 | 13410 | 13410 | 13410 | 13410 | 30 |
| 477 | 20230726 | 103800 | 535976250 | 13410 | 13410 | 13410 | 13410 | 100 |
| 478 | 20230726 | 103700 | 534635250 | 13400 | 13500 | 13500 | 13400 | 1336 |
| 479 | 20230726 | 103600 | 516662730 | 13490 | 13490 | 13490 | 13490 | 127 |
| 480 | 20230726 | 103500 | 514949500 | 13490 | 13470 | 13490 | 13470 | 6 |
| 481 | 20230726 | 103400 | 514868660 | 13450 | 13450 | 13450 | 13450 | 100 |
| 482 | 20230726 | 103300 | 513523660 | 13500 | 13500 | 13500 | 13500 | 129 |
| 483 | 20230726 | 103200 | 511782160 | 13500 | 13490 | 13500 | 13450 | 225 |
| 484 | 20230726 | 103100 | 508749740 | 13490 | 13490 | 13490 | 13490 | 0 |
| 485 | 20230726 | 103000 | 508749740 | 13490 | 13490 | 13490 | 13490 | 64 |
| 486 | 20230726 | 102900 | 507886380 | 13490 | 13490 | 13490 | 13490 | 0 |
| 487 | 20230726 | 102800 | 507886380 | 13490 | 13490 | 13500 | 13490 | 402 |
| 488 | 20230726 | 102700 | 502463370 | 13490 | 13490 | 13490 | 13490 | 52 |
| 489 | 20230726 | 102600 | 501761890 | 13500 | 13520 | 13520 | 13500 | 963 |
| 490 | 20230726 | 102500 | 488753150 | 13570 | 13570 | 13570 | 13570 | 0 |
| 491 | 20230726 | 102400 | 488753150 | 13570 | 13570 | 13570 | 13570 | 131 |
| 492 | 20230726 | 102300 | 486975480 | 13570 | 13570 | 13570 | 13570 | 0 |
| 493 | 20230726 | 102200 | 486975480 | 13570 | 13500 | 13570 | 13500 | 450 |
| 494 | 20230726 | 102100 | 480897750 | 13500 | 13500 | 13500 | 13500 | 191 |
| 495 | 20230726 | 102000 | 478319250 | 13500 | 13600 | 13630 | 13500 | 2712 |
| 496 | 20230726 | 101900 | 441638000 | 13650 | 13650 | 13650 | 13600 | 739 |
| 497 | 20230726 | 101800 | 431566760 | 13650 | 13670 | 13670 | 13650 | 107 |
| 498 | 20230726 | 101700 | 430104210 | 13660 | 13660 | 13660 | 13660 | 236 |
| 499 | 20230726 | 101600 | 426880450 | 13660 | 13660 | 13660 | 13660 | 0 |
| 500 | 20230726 | 101500 | 426880450 | 13660 | 13670 | 13670 | 13660 | 500 |
| 501 | 20230726 | 101400 | 420048030 | 13670 | 13670 | 13670 | 13670 | 213 |
| 502 | 20230726 | 101300 | 417136320 | 13670 | 13670 | 13670 | 13660 | 297 |
| 503 | 20230726 | 101200 | 413076580 | 13710 | 13710 | 13710 | 13710 | 0 |
| 504 | 20230726 | 101100 | 413076580 | 13710 | 13710 | 13710 | 13710 | 1 |
| 505 | 20230726 | 101000 | 413062870 | 13670 | 13700 | 13720 | 13670 | 100 |
| 506 | 20230726 | 100900 | 411693760 | 13710 | 13710 | 13720 | 13700 | 1035 |
| 507 | 20230726 | 100800 | 397509620 | 13720 | 13720 | 13720 | 13720 | 500 |
| 508 | 20230726 | 100700 | 390649620 | 13710 | 13710 | 13710 | 13710 | 500 |
| 509 | 20230726 | 100600 | 383794620 | 13720 | 13710 | 13720 | 13710 | 148 |
| 510 | 20230726 | 100500 | 381765040 | 13720 | 13730 | 13730 | 13720 | 794 |
| 511 | 20230726 | 100400 | 370870990 | 13720 | 13730 | 13730 | 13720 | 258 |
| 512 | 20230726 | 100300 | 367330650 | 13750 | 13750 | 13750 | 13750 | 91 |
| 513 | 20230726 | 100200 | 366079400 | 13730 | 13750 | 13750 | 13730 | 1621 |
| 514 | 20230726 | 100100 | 343808530 | 13750 | 13800 | 13800 | 13750 | 135 |
| 515 | 20230726 | 100000 | 341951630 | 13800 | 13800 | 13800 | 13800 | 1 |
| 516 | 20230726 | 095900 | 341937830 | 13750 | 13800 | 13800 | 13750 | 155 |
| 517 | 20230726 | 095800 | 339806280 | 13800 | 13760 | 13800 | 13750 | 60 |
| 518 | 20230726 | 095700 | 338980290 | 13800 | 13800 | 13800 | 13800 | 1 |
| 519 | 20230726 | 095600 | 338966490 | 13760 | 13800 | 13800 | 13760 | 23 |
| 520 | 20230726 | 095500 | 338649130 | 13760 | 13800 | 13800 | 13760 | 227 |
| 521 | 20230726 | 095400 | 335524740 | 13750 | 13760 | 13760 | 13750 | 204 |
| 522 | 20230726 | 095300 | 332718510 | 13770 | 13790 | 13800 | 13770 | 1573 |
| 523 | 20230726 | 095200 | 311048580 | 13810 | 13790 | 13810 | 13780 | 161 |
| 524 | 20230726 | 095100 | 308828370 | 13790 | 13790 | 13790 | 13790 | 99 |
| 525 | 20230726 | 095000 | 307463160 | 13790 | 13790 | 13790 | 13790 | 2 |
| 526 | 20230726 | 094900 | 307435580 | 13790 | 13780 | 13790 | 13780 | 60 |
| 527 | 20230726 | 094800 | 306608580 | 13780 | 13820 | 13820 | 13780 | 113 |
| 528 | 20230726 | 094700 | 305051400 | 13780 | 13780 | 13780 | 13780 | 28 |
| 529 | 20230726 | 094600 | 304665560 | 13830 | 13830 | 13830 | 13830 | 11 |
| 530 | 20230726 | 094500 | 304513430 | 13780 | 13780 | 13780 | 13780 | 0 |
| 531 | 20230726 | 094400 | 304513430 | 13780 | 13780 | 13780 | 13780 | 1 |
| 532 | 20230726 | 094300 | 304499650 | 13830 | 13840 | 13860 | 13830 | 101 |
| 533 | 20230726 | 094200 | 303101260 | 13840 | 13840 | 13840 | 13800 | 9 |
| 534 | 20230726 | 094100 | 302976980 | 13840 | 13850 | 13850 | 13810 | 96 |
| 535 | 20230726 | 094000 | 301648020 | 13850 | 13850 | 13850 | 13850 | 30 |
| 536 | 20230726 | 093900 | 301232520 | 13850 | 13750 | 13850 | 13750 | 131 |
| 537 | 20230726 | 093800 | 299428170 | 13750 | 13740 | 13750 | 13740 | 251 |
| 538 | 20230726 | 093700 | 295978920 | 13740 | 13790 | 13790 | 13740 | 1773 |
| 539 | 20230726 | 093600 | 271595290 | 13780 | 13780 | 13870 | 13770 | 520 |
| 540 | 20230726 | 093500 | 264431390 | 13790 | 13790 | 13890 | 13750 | 474 |
| 541 | 20230726 | 093400 | 257908370 | 13790 | 13790 | 13790 | 13760 | 5 |
| 542 | 20230726 | 093300 | 257839450 | 13790 | 13800 | 13800 | 13790 | 651 |
| 543 | 20230726 | 093200 | 248855660 | 13800 | 13800 | 13800 | 13800 | 7 |
| 544 | 20230726 | 093100 | 248759060 | 13750 | 13800 | 13800 | 13750 | 382 |
| 545 | 20230726 | 093000 | 243505560 | 13800 | 13790 | 13800 | 13740 | 118 |
| 546 | 20230726 | 092900 | 241880210 | 13790 | 13790 | 13790 | 13790 | 0 |
| 547 | 20230726 | 092800 | 241880210 | 13790 | 13740 | 13790 | 13740 | 100 |
| 548 | 20230726 | 092700 | 240501300 | 13740 | 13730 | 13740 | 13730 | 506 |
| 549 | 20230726 | 092600 | 233553240 | 13730 | 13740 | 13740 | 13730 | 732 |
| 550 | 20230726 | 092500 | 223498710 | 13730 | 13830 | 13830 | 13710 | 586 |
| 551 | 20230726 | 092400 | 215453520 | 13830 | 13800 | 13830 | 13770 | 261 |
| 552 | 20230726 | 092300 | 211844250 | 13790 | 13880 | 13890 | 13790 | 2873 |
| 553 | 20230726 | 092200 | 172102630 | 13880 | 13880 | 13880 | 13880 | 100 |
| 554 | 20230726 | 092100 | 170714630 | 13880 | 13900 | 13910 | 13880 | 988 |
| 555 | 20230726 | 092000 | 156983290 | 13890 | 13890 | 13890 | 13890 | 0 |
| 556 | 20230726 | 091900 | 156983290 | 13890 | 13900 | 13900 | 13890 | 138 |
| 557 | 20230726 | 091800 | 155066380 | 13890 | 13890 | 13890 | 13890 | 141 |
| 558 | 20230726 | 091700 | 153107890 | 13890 | 13880 | 13940 | 13880 | 647 |
| 559 | 20230726 | 091600 | 144096610 | 13940 | 13920 | 13940 | 13880 | 28 |
| 560 | 20230726 | 091500 | 143706990 | 13940 | 13840 | 13940 | 13830 | 92 |
| 561 | 20230726 | 091400 | 142433460 | 13820 | 13810 | 13820 | 13810 | 164 |
| 562 | 20230726 | 091300 | 140167570 | 13810 | 14180 | 14180 | 13800 | 3784 |
| 563 | 20230726 | 091200 | 87179020 | 14180 | 14200 | 14200 | 14040 | 2593 |
| 564 | 20230726 | 091100 | 50552710 | 14180 | 14210 | 14210 | 14180 | 797 |
| 565 | 20230726 | 091000 | 39236210 | 14210 | 14210 | 14240 | 14210 | 557 |
| 566 | 20230726 | 090900 | 31319820 | 14240 | 14230 | 14240 | 14230 | 8 |
| 567 | 20230726 | 090800 | 31205940 | 14240 | 14260 | 14270 | 14240 | 281 |
| 568 | 20230726 | 090700 | 27202370 | 14260 | 14270 | 14270 | 14260 | 101 |
| 569 | 20230726 | 090600 | 25761580 | 14280 | 14300 | 14300 | 14280 | 642 |
| 570 | 20230726 | 090500 | 16581060 | 14320 | 14350 | 14350 | 14310 | 567 |
| 571 | 20230726 | 090400 | 8463600 | 14350 | 14500 | 14500 | 14350 | 131 |
| 572 | 20230726 | 090300 | 6574150 | 14520 | 14370 | 14520 | 14360 | 233 |
| 573 | 20230726 | 090200 | 3224980 | 14410 | 14430 | 14430 | 14410 | 9 |
| 574 | 20230726 | 090100 | 3095270 | 14550 | 14550 | 14550 | 14550 | 15 |
| 575 | 20230726 | 090000 | 2877020 | 14490 | 14540 | 14540 | 14490 | 198 |