31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 3 | 20230726 | 183600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 4 | 20230726 | 183500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 5 | 20230726 | 183400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 6 | 20230726 | 183300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 7 | 20230726 | 183200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 8 | 20230726 | 183100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 9 | 20230726 | 183000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 10 | 20230726 | 182900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 11 | 20230726 | 182800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 12 | 20230726 | 182700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 13 | 20230726 | 182600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 14 | 20230726 | 182500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 15 | 20230726 | 182400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 16 | 20230726 | 182300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 17 | 20230726 | 182200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 18 | 20230726 | 182100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 19 | 20230726 | 182000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 20 | 20230726 | 181900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 21 | 20230726 | 181800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 22 | 20230726 | 181700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 23 | 20230726 | 181600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 24 | 20230726 | 181500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 25 | 20230726 | 181400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 26 | 20230726 | 181300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 27 | 20230726 | 181200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 28 | 20230726 | 181100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 29 | 20230726 | 181000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 30 | 20230726 | 180900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 31 | 20230726 | 180800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 32 | 20230726 | 180700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 33 | 20230726 | 180600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 34 | 20230726 | 180500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 35 | 20230726 | 180400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 36 | 20230726 | 180300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 37 | 20230726 | 180200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 38 | 20230726 | 180100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 39 | 20230726 | 180000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 40 | 20230726 | 175900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 41 | 20230726 | 175800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 42 | 20230726 | 175700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 43 | 20230726 | 175600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 44 | 20230726 | 175500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 45 | 20230726 | 175400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 46 | 20230726 | 175300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 47 | 20230726 | 175200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 48 | 20230726 | 175100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 49 | 20230726 | 175000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 50 | 20230726 | 174900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 51 | 20230726 | 174800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 52 | 20230726 | 174700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 53 | 20230726 | 174600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 54 | 20230726 | 174500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 55 | 20230726 | 174400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 56 | 20230726 | 174300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 57 | 20230726 | 174200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 58 | 20230726 | 174100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 59 | 20230726 | 174000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 60 | 20230726 | 173900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 61 | 20230726 | 173800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 62 | 20230726 | 173700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 63 | 20230726 | 173600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 64 | 20230726 | 173500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 65 | 20230726 | 173400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 66 | 20230726 | 173300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 67 | 20230726 | 173200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 68 | 20230726 | 173100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 69 | 20230726 | 173000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 70 | 20230726 | 172900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 71 | 20230726 | 172800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 72 | 20230726 | 172700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 73 | 20230726 | 172600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 74 | 20230726 | 172500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 75 | 20230726 | 172400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 76 | 20230726 | 172300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 77 | 20230726 | 172200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 78 | 20230726 | 172100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 79 | 20230726 | 172000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 80 | 20230726 | 171900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 81 | 20230726 | 171800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 82 | 20230726 | 171700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 83 | 20230726 | 171600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 84 | 20230726 | 171500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 85 | 20230726 | 171400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 86 | 20230726 | 171300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 87 | 20230726 | 171200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 88 | 20230726 | 171100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 89 | 20230726 | 171000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 90 | 20230726 | 170900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 91 | 20230726 | 170800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 92 | 20230726 | 170700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 93 | 20230726 | 170600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 94 | 20230726 | 170500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 95 | 20230726 | 170400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 96 | 20230726 | 170300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 97 | 20230726 | 170200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 98 | 20230726 | 170100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 99 | 20230726 | 170000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 100 | 20230726 | 165900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 101 | 20230726 | 165800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 102 | 20230726 | 165700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 103 | 20230726 | 165600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 104 | 20230726 | 165500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 105 | 20230726 | 165400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 106 | 20230726 | 165300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 107 | 20230726 | 165200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 108 | 20230726 | 165100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 109 | 20230726 | 165000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 110 | 20230726 | 164900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 111 | 20230726 | 164800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 112 | 20230726 | 164700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 113 | 20230726 | 164600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 114 | 20230726 | 164500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 115 | 20230726 | 164400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 116 | 20230726 | 164300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 117 | 20230726 | 164200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 118 | 20230726 | 164100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 119 | 20230726 | 164000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 120 | 20230726 | 163900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 121 | 20230726 | 163800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 122 | 20230726 | 163700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 123 | 20230726 | 163600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 124 | 20230726 | 163500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 125 | 20230726 | 163400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 126 | 20230726 | 163300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 127 | 20230726 | 163200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 128 | 20230726 | 163100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 129 | 20230726 | 163000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 130 | 20230726 | 162900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 131 | 20230726 | 162800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 132 | 20230726 | 162700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 133 | 20230726 | 162600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 134 | 20230726 | 162500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 135 | 20230726 | 162400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 136 | 20230726 | 162300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 137 | 20230726 | 162200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 138 | 20230726 | 162100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 139 | 20230726 | 162000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 140 | 20230726 | 161900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 141 | 20230726 | 161800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 142 | 20230726 | 161700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 143 | 20230726 | 161600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 144 | 20230726 | 161500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 145 | 20230726 | 161400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 146 | 20230726 | 161300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 147 | 20230726 | 161200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 148 | 20230726 | 161100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 149 | 20230726 | 161000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 150 | 20230726 | 160900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 151 | 20230726 | 160800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 152 | 20230726 | 160700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 153 | 20230726 | 160600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 154 | 20230726 | 160500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 155 | 20230726 | 160400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 156 | 20230726 | 160300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 157 | 20230726 | 160200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 158 | 20230726 | 160100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 159 | 20230726 | 160000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 160 | 20230726 | 155900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 161 | 20230726 | 155800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 162 | 20230726 | 155700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 163 | 20230726 | 155600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 164 | 20230726 | 155500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 165 | 20230726 | 155400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 166 | 20230726 | 155300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 167 | 20230726 | 155200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 168 | 20230726 | 155100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 169 | 20230726 | 155000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 170 | 20230726 | 154900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 171 | 20230726 | 154800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 172 | 20230726 | 154700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 173 | 20230726 | 154600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 174 | 20230726 | 154500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 175 | 20230726 | 154400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 176 | 20230726 | 154300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 177 | 20230726 | 154200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 178 | 20230726 | 154100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 179 | 20230726 | 154000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 180 | 20230726 | 153900 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 181 | 20230726 | 153800 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 182 | 20230726 | 153700 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 183 | 20230726 | 153600 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 184 | 20230726 | 153500 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 185 | 20230726 | 153400 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 186 | 20230726 | 153300 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 187 | 20230726 | 153200 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 188 | 20230726 | 153100 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 0 |
| 189 | 20230726 | 153000 | 2936213510 | 18100 | 18100 | 18100 | 18100 | 2164 |
| 190 | 20230726 | 152900 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 191 | 20230726 | 152800 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 192 | 20230726 | 152700 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 193 | 20230726 | 152600 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 194 | 20230726 | 152500 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 195 | 20230726 | 152400 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 196 | 20230726 | 152300 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 197 | 20230726 | 152200 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 198 | 20230726 | 152100 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 199 | 20230726 | 152000 | 2897045110 | 17990 | 17990 | 17990 | 17990 | 0 |
| 200 | 20230726 | 151900 | 2897045110 | 17990 | 18000 | 18000 | 17990 | 111 |
| 201 | 20230726 | 151800 | 2895047820 | 18010 | 18020 | 18020 | 18010 | 49 |
| 202 | 20230726 | 151700 | 2894165030 | 18020 | 17990 | 18020 | 17990 | 357 |
| 203 | 20230726 | 151600 | 2887737900 | 17980 | 18020 | 18030 | 17980 | 281 |
| 204 | 20230726 | 151500 | 2882675250 | 18020 | 18050 | 18060 | 18020 | 99 |
| 205 | 20230726 | 151400 | 2880890340 | 18070 | 18090 | 18090 | 18070 | 76 |
| 206 | 20230726 | 151300 | 2879516210 | 18100 | 18110 | 18110 | 18100 | 1631 |
| 207 | 20230726 | 151200 | 2849986510 | 18110 | 18090 | 18110 | 18090 | 885 |
| 208 | 20230726 | 151100 | 2833961470 | 18090 | 18060 | 18090 | 18050 | 474 |
| 209 | 20230726 | 151000 | 2825391560 | 18050 | 17980 | 18080 | 17980 | 655 |
| 210 | 20230726 | 150900 | 2813574860 | 17980 | 17970 | 17980 | 17970 | 53 |
| 211 | 20230726 | 150800 | 2812622430 | 17970 | 17970 | 17970 | 17970 | 187 |
| 212 | 20230726 | 150700 | 2809262040 | 17970 | 18000 | 18000 | 17970 | 108 |
| 213 | 20230726 | 150600 | 2807318460 | 17980 | 18000 | 18000 | 17970 | 141 |
| 214 | 20230726 | 150500 | 2804781990 | 18010 | 18060 | 18060 | 18010 | 31 |
| 215 | 20230726 | 150400 | 2804222560 | 18060 | 18070 | 18070 | 18060 | 29 |
| 216 | 20230726 | 150300 | 2803698630 | 18070 | 18080 | 18080 | 18070 | 15 |
| 217 | 20230726 | 150200 | 2803427530 | 18080 | 18070 | 18080 | 18070 | 401 |
| 218 | 20230726 | 150100 | 2796177610 | 18070 | 18070 | 18070 | 18070 | 45 |
| 219 | 20230726 | 150000 | 2795364460 | 18080 | 18070 | 18080 | 18070 | 127 |
| 220 | 20230726 | 145900 | 2793068830 | 18080 | 18060 | 18080 | 18060 | 125 |
| 221 | 20230726 | 145800 | 2790809620 | 18070 | 18080 | 18080 | 18070 | 25 |
| 222 | 20230726 | 145700 | 2790357860 | 18070 | 18000 | 18070 | 18000 | 1140 |
| 223 | 20230726 | 145600 | 2769812640 | 18000 | 17980 | 18000 | 17980 | 301 |
| 224 | 20230726 | 145500 | 2764400320 | 17980 | 17970 | 17980 | 17970 | 4 |
| 225 | 20230726 | 145400 | 2764328410 | 17970 | 17980 | 17980 | 17970 | 46 |
| 226 | 20230726 | 145300 | 2763501770 | 17980 | 17970 | 17980 | 17970 | 204 |
| 227 | 20230726 | 145200 | 2759834650 | 17980 | 17970 | 17980 | 17970 | 125 |
| 228 | 20230726 | 145100 | 2757587680 | 17960 | 17960 | 17960 | 17960 | 0 |
| 229 | 20230726 | 145000 | 2757587680 | 17960 | 17940 | 17970 | 17940 | 97 |
| 230 | 20230726 | 144900 | 2755844740 | 17960 | 17950 | 17960 | 17920 | 107 |
| 231 | 20230726 | 144800 | 2753924660 | 17960 | 17960 | 17970 | 17960 | 97 |
| 232 | 20230726 | 144700 | 2752181820 | 17960 | 17970 | 17970 | 17960 | 49 |
| 233 | 20230726 | 144600 | 2751301460 | 17980 | 17980 | 17980 | 17980 | 0 |
| 234 | 20230726 | 144500 | 2751301460 | 17980 | 17970 | 17980 | 17970 | 11 |
| 235 | 20230726 | 144400 | 2751103780 | 17970 | 17970 | 17970 | 17970 | 20 |
| 236 | 20230726 | 144300 | 2750744380 | 17970 | 17980 | 17980 | 17970 | 101 |
| 237 | 20230726 | 144200 | 2748928410 | 17980 | 17990 | 17990 | 17980 | 127 |
| 238 | 20230726 | 144100 | 2746643970 | 17990 | 17990 | 17990 | 17990 | 12 |
| 239 | 20230726 | 144000 | 2746428090 | 17990 | 17990 | 17990 | 17990 | 38 |
| 240 | 20230726 | 143900 | 2745744470 | 17990 | 17970 | 18000 | 17970 | 738 |
| 241 | 20230726 | 143800 | 2732477190 | 17970 | 17970 | 17970 | 17960 | 181 |
| 242 | 20230726 | 143700 | 2729224750 | 17960 | 17970 | 17970 | 17960 | 3 |
| 243 | 20230726 | 143600 | 2729170860 | 17970 | 17960 | 17970 | 17960 | 103 |
| 244 | 20230726 | 143500 | 2727320160 | 17960 | 17960 | 17960 | 17960 | 6 |
| 245 | 20230726 | 143400 | 2727212400 | 17950 | 17970 | 17970 | 17950 | 6 |
| 246 | 20230726 | 143300 | 2727104680 | 17940 | 17950 | 17950 | 17940 | 20 |
| 247 | 20230726 | 143200 | 2726745690 | 17950 | 17950 | 17950 | 17950 | 0 |
| 248 | 20230726 | 143100 | 2726745690 | 17950 | 17960 | 17960 | 17950 | 40 |
| 249 | 20230726 | 143000 | 2726027320 | 17950 | 17960 | 17970 | 17930 | 96 |
| 250 | 20230726 | 142900 | 2724302710 | 17910 | 17920 | 17920 | 17910 | 128 |
| 251 | 20230726 | 142800 | 2722008970 | 17920 | 17920 | 17920 | 17920 | 325 |
| 252 | 20230726 | 142700 | 2716184970 | 17920 | 17910 | 17960 | 17910 | 750 |
| 253 | 20230726 | 142600 | 2702743520 | 17900 | 17950 | 17950 | 17890 | 279 |
| 254 | 20230726 | 142500 | 2697738350 | 17950 | 17990 | 17990 | 17950 | 876 |
| 255 | 20230726 | 142400 | 2681996690 | 17970 | 17940 | 17970 | 17940 | 6 |
| 256 | 20230726 | 142300 | 2681888900 | 17880 | 17870 | 17880 | 17870 | 125 |
| 257 | 20230726 | 142200 | 2679654030 | 17870 | 17870 | 17880 | 17860 | 109 |
| 258 | 20230726 | 142100 | 2677705780 | 17880 | 17880 | 17880 | 17880 | 179 |
| 259 | 20230726 | 142000 | 2674505260 | 17900 | 17930 | 17930 | 17890 | 941 |
| 260 | 20230726 | 141900 | 2657651700 | 17930 | 17950 | 17970 | 17930 | 268 |
| 261 | 20230726 | 141800 | 2652840080 | 17940 | 17930 | 17990 | 17930 | 380 |
| 262 | 20230726 | 141700 | 2646023380 | 18000 | 18000 | 18000 | 18000 | 16 |
| 263 | 20230726 | 141600 | 2645735380 | 18000 | 17910 | 18000 | 17880 | 499 |
| 264 | 20230726 | 141500 | 2636792910 | 17910 | 17890 | 17910 | 17870 | 303 |
| 265 | 20230726 | 141400 | 2631373350 | 17880 | 17890 | 17890 | 17880 | 106 |
| 266 | 20230726 | 141300 | 2629477090 | 17930 | 17910 | 17930 | 17910 | 239 |
| 267 | 20230726 | 141200 | 2625195190 | 17930 | 17950 | 17950 | 17930 | 724 |
| 268 | 20230726 | 141100 | 2612212810 | 17940 | 17940 | 17940 | 17940 | 17 |
| 269 | 20230726 | 141000 | 2611907830 | 17940 | 17850 | 17940 | 17850 | 106 |
| 270 | 20230726 | 140900 | 2610009530 | 17850 | 17850 | 17850 | 17840 | 115 |
| 271 | 20230726 | 140800 | 2607956860 | 17860 | 17860 | 17860 | 17860 | 115 |
| 272 | 20230726 | 140700 | 2605902960 | 17900 | 17910 | 17910 | 17850 | 675 |
| 273 | 20230726 | 140600 | 2593839230 | 17910 | 17920 | 17930 | 17910 | 81 |
| 274 | 20230726 | 140500 | 2592387840 | 17920 | 17980 | 17980 | 17910 | 502 |
| 275 | 20230726 | 140400 | 2583378030 | 17980 | 18000 | 18000 | 17980 | 224 |
| 276 | 20230726 | 140300 | 2579347800 | 18000 | 17990 | 18000 | 17990 | 274 |
| 277 | 20230726 | 140200 | 2574416020 | 17990 | 17980 | 17990 | 17970 | 743 |
| 278 | 20230726 | 140100 | 2561055280 | 17990 | 18080 | 18080 | 17990 | 1275 |
| 279 | 20230726 | 140000 | 2538081150 | 18080 | 18100 | 18100 | 18080 | 372 |
| 280 | 20230726 | 135900 | 2531350920 | 18100 | 18120 | 18120 | 18100 | 272 |
| 281 | 20230726 | 135800 | 2526422540 | 18110 | 18110 | 18110 | 18100 | 379 |
| 282 | 20230726 | 135700 | 2519560960 | 18120 | 18120 | 18120 | 18120 | 355 |
| 283 | 20230726 | 135600 | 2513128360 | 18120 | 18120 | 18130 | 18110 | 400 |
| 284 | 20230726 | 135500 | 2505880960 | 18120 | 18130 | 18130 | 18090 | 154 |
| 285 | 20230726 | 135400 | 2503092020 | 18130 | 18130 | 18130 | 18130 | 196 |
| 286 | 20230726 | 135300 | 2499538540 | 18130 | 18120 | 18130 | 18120 | 77 |
| 287 | 20230726 | 135200 | 2498142710 | 18120 | 18110 | 18120 | 18040 | 759 |
| 288 | 20230726 | 135100 | 2484397590 | 18110 | 18040 | 18110 | 18010 | 200 |
| 289 | 20230726 | 135000 | 2480788100 | 18070 | 18070 | 18070 | 18070 | 38 |
| 290 | 20230726 | 134900 | 2480101440 | 18070 | 18110 | 18120 | 18060 | 692 |
| 291 | 20230726 | 134800 | 2467600720 | 18050 | 18090 | 18130 | 18050 | 376 |
| 292 | 20230726 | 134700 | 2460789610 | 18080 | 18080 | 18080 | 18050 | 376 |
| 293 | 20230726 | 134600 | 2453992780 | 18080 | 18030 | 18080 | 18030 | 472 |
| 294 | 20230726 | 134500 | 2445480270 | 18030 | 18010 | 18030 | 18000 | 100 |
| 295 | 20230726 | 134400 | 2443679250 | 18020 | 17980 | 18040 | 17980 | 119 |
| 296 | 20230726 | 134300 | 2441537320 | 17970 | 18000 | 18000 | 17970 | 44 |
| 297 | 20230726 | 134200 | 2440746340 | 17960 | 18070 | 18070 | 17960 | 99 |
| 298 | 20230726 | 134100 | 2438958470 | 18070 | 18070 | 18080 | 18070 | 76 |
| 299 | 20230726 | 134000 | 2437584500 | 18090 | 18110 | 18120 | 18080 | 84 |
| 300 | 20230726 | 133900 | 2436063770 | 18110 | 18140 | 18150 | 18110 | 810 |
| 301 | 20230726 | 133800 | 2421384140 | 18150 | 18120 | 18150 | 18120 | 324 |
| 302 | 20230726 | 133700 | 2415507240 | 18110 | 18090 | 18120 | 18090 | 615 |
| 303 | 20230726 | 133600 | 2404379290 | 18080 | 18070 | 18090 | 18010 | 870 |
| 304 | 20230726 | 133500 | 2388698330 | 18030 | 18040 | 18100 | 18000 | 972 |
| 305 | 20230726 | 133400 | 2371168400 | 18040 | 17990 | 18040 | 17990 | 1348 |
| 306 | 20230726 | 133300 | 2346902090 | 17980 | 17980 | 17980 | 17980 | 893 |
| 307 | 20230726 | 133200 | 2330845950 | 17960 | 17920 | 17970 | 17880 | 551 |
| 308 | 20230726 | 133100 | 2320956300 | 17920 | 17980 | 17980 | 17920 | 158 |
| 309 | 20230726 | 133000 | 2318115940 | 17920 | 17910 | 17920 | 17910 | 16 |
| 310 | 20230726 | 132900 | 2317829300 | 17910 | 17970 | 17970 | 17900 | 177 |
| 311 | 20230726 | 132800 | 2314652320 | 17970 | 17930 | 17970 | 17920 | 174 |
| 312 | 20230726 | 132700 | 2311533820 | 17930 | 17930 | 17990 | 17920 | 50 |
| 313 | 20230726 | 132600 | 2310637270 | 17930 | 17900 | 17950 | 17880 | 56 |
| 314 | 20230726 | 132500 | 2309634340 | 17900 | 17980 | 17980 | 17900 | 103 |
| 315 | 20230726 | 132400 | 2307784480 | 17980 | 17980 | 17990 | 17960 | 160 |
| 316 | 20230726 | 132300 | 2304907420 | 17980 | 17950 | 17980 | 17920 | 184 |
| 317 | 20230726 | 132200 | 2301603870 | 17950 | 17950 | 17980 | 17930 | 202 |
| 318 | 20230726 | 132100 | 2297977530 | 17950 | 17970 | 17970 | 17950 | 42 |
| 319 | 20230726 | 132000 | 2297223110 | 17960 | 17960 | 17960 | 17960 | 124 |
| 320 | 20230726 | 131900 | 2294996070 | 17930 | 17910 | 17990 | 17910 | 806 |
| 321 | 20230726 | 131800 | 2280550490 | 17900 | 17890 | 17900 | 17890 | 85 |
| 322 | 20230726 | 131700 | 2279029450 | 17890 | 17890 | 17890 | 17890 | 5 |
| 323 | 20230726 | 131600 | 2278940000 | 17890 | 17890 | 17890 | 17890 | 4 |
| 324 | 20230726 | 131500 | 2278868440 | 17890 | 17910 | 17910 | 17890 | 189 |
| 325 | 20230726 | 131400 | 2275485380 | 17900 | 17900 | 17900 | 17900 | 415 |
| 326 | 20230726 | 131300 | 2268056880 | 17890 | 17890 | 17890 | 17890 | 17 |
| 327 | 20230726 | 131200 | 2267752750 | 17900 | 17850 | 17900 | 17850 | 902 |
| 328 | 20230726 | 131100 | 2251638100 | 17870 | 17880 | 17880 | 17870 | 17 |
| 329 | 20230726 | 131000 | 2251334260 | 17840 | 17830 | 17840 | 17830 | 186 |
| 330 | 20230726 | 130900 | 2248016840 | 17810 | 17840 | 17840 | 17810 | 800 |
| 331 | 20230726 | 130800 | 2233755040 | 17840 | 17810 | 17840 | 17800 | 738 |
| 332 | 20230726 | 130700 | 2220617890 | 17810 | 17810 | 17810 | 17810 | 18 |
| 333 | 20230726 | 130600 | 2220297310 | 17860 | 17830 | 17860 | 17800 | 508 |
| 334 | 20230726 | 130500 | 2211247300 | 17860 | 17860 | 17860 | 17860 | 18 |
| 335 | 20230726 | 130400 | 2210925820 | 17860 | 17860 | 17860 | 17860 | 18 |
| 336 | 20230726 | 130300 | 2210604340 | 17830 | 17810 | 17830 | 17810 | 2902 |
| 337 | 20230726 | 130200 | 2158865570 | 17840 | 17900 | 17900 | 17840 | 166 |
| 338 | 20230726 | 130100 | 2155902030 | 17860 | 17840 | 17860 | 17840 | 8 |
| 339 | 20230726 | 130000 | 2155759190 | 17840 | 17900 | 17910 | 17820 | 2094 |
| 340 | 20230726 | 125900 | 2118378390 | 17910 | 17910 | 17910 | 17910 | 200 |
| 341 | 20230726 | 125800 | 2114796390 | 17900 | 17910 | 17910 | 17890 | 112 |
| 342 | 20230726 | 125700 | 2112792080 | 17900 | 17910 | 17910 | 17890 | 292 |
| 343 | 20230726 | 125600 | 2107565700 | 17910 | 17910 | 17910 | 17910 | 51 |
| 344 | 20230726 | 125500 | 2106652290 | 17920 | 17920 | 17920 | 17920 | 34 |
| 345 | 20230726 | 125400 | 2106043010 | 17920 | 17930 | 17930 | 17920 | 180 |
| 346 | 20230726 | 125300 | 2102817400 | 17930 | 17940 | 17960 | 17930 | 285 |
| 347 | 20230726 | 125200 | 2097705250 | 17930 | 17930 | 17930 | 17930 | 250 |
| 348 | 20230726 | 125100 | 2093222750 | 17940 | 17940 | 17940 | 17940 | 0 |
| 349 | 20230726 | 125000 | 2093222750 | 17940 | 17920 | 17940 | 17920 | 796 |
| 350 | 20230726 | 124900 | 2078955920 | 17910 | 17910 | 17910 | 17910 | 116 |
| 351 | 20230726 | 124800 | 2076878360 | 17910 | 17910 | 17920 | 17910 | 242 |
| 352 | 20230726 | 124700 | 2072544030 | 17910 | 17880 | 17910 | 17880 | 141 |
| 353 | 20230726 | 124600 | 2070019650 | 17900 | 17910 | 17910 | 17900 | 793 |
| 354 | 20230726 | 124500 | 2055817190 | 17910 | 17880 | 17910 | 17880 | 1684 |
| 355 | 20230726 | 124400 | 2025679500 | 17870 | 17920 | 17920 | 17870 | 1254 |
| 356 | 20230726 | 124300 | 2003264080 | 17920 | 17930 | 17930 | 17920 | 30 |
| 357 | 20230726 | 124200 | 2002726320 | 17870 | 17930 | 17970 | 17870 | 835 |
| 358 | 20230726 | 124100 | 1987768950 | 17970 | 17940 | 17970 | 17940 | 5 |
| 359 | 20230726 | 124000 | 1987679220 | 17980 | 17850 | 17980 | 17850 | 516 |
| 360 | 20230726 | 123900 | 1978453010 | 17850 | 17930 | 17940 | 17850 | 622 |
| 361 | 20230726 | 123800 | 1967337410 | 17930 | 17840 | 17930 | 17840 | 1072 |
| 362 | 20230726 | 123700 | 1948171950 | 17840 | 17900 | 17910 | 17830 | 1524 |
| 363 | 20230726 | 123600 | 1920922790 | 17900 | 17930 | 17930 | 17900 | 434 |
| 364 | 20230726 | 123500 | 1913145810 | 17940 | 17970 | 17970 | 17940 | 131 |
| 365 | 20230726 | 123400 | 1910794850 | 17970 | 18020 | 18020 | 17970 | 559 |
| 366 | 20230726 | 123300 | 1900736730 | 18020 | 18020 | 18020 | 18010 | 130 |
| 367 | 20230726 | 123200 | 1898394580 | 18020 | 18020 | 18020 | 18020 | 9 |
| 368 | 20230726 | 123100 | 1898232400 | 18000 | 18020 | 18020 | 18000 | 276 |
| 369 | 20230726 | 123000 | 1893261340 | 18030 | 18030 | 18030 | 18020 | 161 |
| 370 | 20230726 | 122900 | 1890359510 | 18030 | 18020 | 18030 | 18000 | 419 |
| 371 | 20230726 | 122800 | 1882813710 | 18030 | 18040 | 18050 | 18030 | 204 |
| 372 | 20230726 | 122700 | 1879134030 | 18040 | 18050 | 18050 | 18040 | 28 |
| 373 | 20230726 | 122600 | 1878628900 | 18050 | 18050 | 18050 | 18050 | 5 |
| 374 | 20230726 | 122500 | 1878538650 | 18050 | 18050 | 18060 | 18050 | 163 |
| 375 | 20230726 | 122400 | 1875596390 | 18060 | 18060 | 18060 | 18050 | 38 |
| 376 | 20230726 | 122300 | 1874910220 | 18060 | 18040 | 18060 | 18040 | 202 |
| 377 | 20230726 | 122200 | 1871264040 | 18010 | 18010 | 18010 | 18010 | 22 |
| 378 | 20230726 | 122100 | 1870867820 | 18010 | 18070 | 18070 | 18000 | 5019 |
| 379 | 20230726 | 122000 | 1780442190 | 18080 | 18110 | 18110 | 18080 | 831 |
| 380 | 20230726 | 121900 | 1765409890 | 18110 | 18150 | 18150 | 18100 | 1341 |
| 381 | 20230726 | 121800 | 1741128210 | 18140 | 18140 | 18140 | 18140 | 29 |
| 382 | 20230726 | 121700 | 1740602150 | 18140 | 18140 | 18140 | 18140 | 10 |
| 383 | 20230726 | 121600 | 1740420750 | 18140 | 18140 | 18140 | 18140 | 31 |
| 384 | 20230726 | 121500 | 1739858410 | 18150 | 18180 | 18180 | 18150 | 155 |
| 385 | 20230726 | 121400 | 1737042550 | 18260 | 18260 | 18260 | 18260 | 0 |
| 386 | 20230726 | 121300 | 1737042550 | 18260 | 18220 | 18260 | 18200 | 1285 |
| 387 | 20230726 | 121200 | 1713652230 | 18270 | 18190 | 18270 | 18170 | 29 |
| 388 | 20230726 | 121100 | 1713124420 | 18200 | 18210 | 18220 | 18200 | 250 |
| 389 | 20230726 | 121000 | 1708570050 | 18210 | 18210 | 18220 | 18210 | 31 |
| 390 | 20230726 | 120900 | 1708005490 | 18220 | 18170 | 18220 | 18170 | 2 |
| 391 | 20230726 | 120800 | 1707969100 | 18180 | 18150 | 18180 | 18150 | 52 |
| 392 | 20230726 | 120700 | 1707025120 | 18140 | 18180 | 18180 | 18140 | 250 |
| 393 | 20230726 | 120600 | 1702485000 | 18180 | 18180 | 18180 | 18180 | 20 |
| 394 | 20230726 | 120500 | 1702121400 | 18170 | 18200 | 18200 | 18170 | 79 |
| 395 | 20230726 | 120400 | 1700683650 | 18200 | 18230 | 18230 | 18200 | 145 |
| 396 | 20230726 | 120300 | 1698042140 | 18240 | 18260 | 18260 | 18240 | 132 |
| 397 | 20230726 | 120200 | 1695633000 | 18290 | 18290 | 18290 | 18290 | 0 |
| 398 | 20230726 | 120100 | 1695633000 | 18290 | 18290 | 18290 | 18290 | 0 |
| 399 | 20230726 | 120000 | 1695633000 | 18290 | 18290 | 18300 | 18260 | 155 |
| 400 | 20230726 | 115900 | 1692800680 | 18270 | 18280 | 18280 | 18270 | 10 |
| 401 | 20230726 | 115800 | 1692617970 | 18290 | 18280 | 18290 | 18280 | 125 |
| 402 | 20230726 | 115700 | 1690331980 | 18270 | 18280 | 18280 | 18270 | 6 |
| 403 | 20230726 | 115600 | 1690222310 | 18290 | 18290 | 18290 | 18270 | 21 |
| 404 | 20230726 | 115500 | 1689838280 | 18290 | 18260 | 18290 | 18260 | 91 |
| 405 | 20230726 | 115400 | 1688176230 | 18260 | 18270 | 18270 | 18260 | 220 |
| 406 | 20230726 | 115300 | 1684156840 | 18290 | 18290 | 18290 | 18280 | 53 |
| 407 | 20230726 | 115200 | 1683187870 | 18290 | 18280 | 18290 | 18280 | 34 |
| 408 | 20230726 | 115100 | 1682566020 | 18260 | 18280 | 18280 | 18260 | 8 |
| 409 | 20230726 | 115000 | 1682419840 | 18280 | 18290 | 18290 | 18280 | 8 |
| 410 | 20230726 | 114900 | 1682273530 | 18290 | 18310 | 18310 | 18290 | 75 |
| 411 | 20230726 | 114800 | 1680900990 | 18300 | 18300 | 18300 | 18300 | 51 |
| 412 | 20230726 | 114700 | 1679967690 | 18320 | 18320 | 18320 | 18320 | 0 |
| 413 | 20230726 | 114600 | 1679967690 | 18320 | 18340 | 18340 | 18310 | 77 |
| 414 | 20230726 | 114500 | 1678557170 | 18320 | 18350 | 18350 | 18320 | 60 |
| 415 | 20230726 | 114400 | 1677457180 | 18350 | 18350 | 18350 | 18350 | 26 |
| 416 | 20230726 | 114300 | 1676980080 | 18350 | 18350 | 18360 | 18330 | 272 |
| 417 | 20230726 | 114200 | 1671990040 | 18360 | 18360 | 18360 | 18360 | 7 |
| 418 | 20230726 | 114100 | 1671861520 | 18360 | 18360 | 18360 | 18360 | 29 |
| 419 | 20230726 | 114000 | 1671329080 | 18350 | 18350 | 18350 | 18350 | 0 |
| 420 | 20230726 | 113900 | 1671329080 | 18350 | 18350 | 18350 | 18350 | 31 |
| 421 | 20230726 | 113800 | 1670760230 | 18350 | 18330 | 18350 | 18320 | 189 |
| 422 | 20230726 | 113700 | 1667295910 | 18350 | 18350 | 18350 | 18350 | 0 |
| 423 | 20230726 | 113600 | 1667295910 | 18350 | 18350 | 18350 | 18350 | 0 |
| 424 | 20230726 | 113500 | 1667295910 | 18350 | 18360 | 18360 | 18350 | 284 |
| 425 | 20230726 | 113400 | 1662083960 | 18380 | 18340 | 18380 | 18340 | 169 |
| 426 | 20230726 | 113300 | 1658982760 | 18320 | 18320 | 18320 | 18320 | 31 |
| 427 | 20230726 | 113200 | 1658414840 | 18330 | 18290 | 18340 | 18290 | 694 |
| 428 | 20230726 | 113100 | 1645707230 | 18310 | 18310 | 18310 | 18310 | 0 |
| 429 | 20230726 | 113000 | 1645707230 | 18310 | 18250 | 18380 | 18250 | 1246 |
| 430 | 20230726 | 112900 | 1622902760 | 18250 | 18240 | 18250 | 18240 | 72 |
| 431 | 20230726 | 112800 | 1621589010 | 18240 | 18240 | 18240 | 18240 | 0 |
| 432 | 20230726 | 112700 | 1621589010 | 18240 | 18240 | 18240 | 18240 | 10 |
| 433 | 20230726 | 112600 | 1621406610 | 18250 | 18250 | 18250 | 18250 | 10 |
| 434 | 20230726 | 112500 | 1621224110 | 18260 | 18260 | 18260 | 18260 | 41 |
| 435 | 20230726 | 112400 | 1620475450 | 18240 | 18230 | 18240 | 18230 | 235 |
| 436 | 20230726 | 112300 | 1616191200 | 18220 | 18220 | 18220 | 18220 | 1 |
| 437 | 20230726 | 112200 | 1616172980 | 18210 | 18210 | 18220 | 18210 | 8 |
| 438 | 20230726 | 112100 | 1616027290 | 18230 | 18220 | 18230 | 18220 | 102 |
| 439 | 20230726 | 112000 | 1614168840 | 18230 | 18220 | 18230 | 18210 | 242 |
| 440 | 20230726 | 111900 | 1609758280 | 18220 | 18150 | 18220 | 18150 | 262 |
| 441 | 20230726 | 111800 | 1604988160 | 18150 | 18200 | 18200 | 18150 | 146 |
| 442 | 20230726 | 111700 | 1602335430 | 18200 | 18240 | 18240 | 18200 | 46 |
| 443 | 20230726 | 111600 | 1601496950 | 18240 | 18250 | 18250 | 18240 | 71 |
| 444 | 20230726 | 111500 | 1600201290 | 18250 | 18260 | 18260 | 18250 | 14 |
| 445 | 20230726 | 111400 | 1599945670 | 18270 | 18270 | 18270 | 18270 | 1 |
| 446 | 20230726 | 111300 | 1599927400 | 18280 | 18230 | 18280 | 18220 | 555 |
| 447 | 20230726 | 111200 | 1589801120 | 18230 | 18300 | 18310 | 18230 | 165 |
| 448 | 20230726 | 111100 | 1586785290 | 18330 | 18220 | 18330 | 18220 | 125 |
| 449 | 20230726 | 111000 | 1584496440 | 18250 | 18280 | 18280 | 18230 | 1517 |
| 450 | 20230726 | 110900 | 1556821510 | 18270 | 18310 | 18310 | 18270 | 152 |
| 451 | 20230726 | 110800 | 1554039850 | 18320 | 18330 | 18340 | 18320 | 170 |
| 452 | 20230726 | 110700 | 1550923780 | 18340 | 18340 | 18340 | 18340 | 191 |
| 453 | 20230726 | 110600 | 1547420840 | 18340 | 18350 | 18350 | 18340 | 34 |
| 454 | 20230726 | 110500 | 1546797150 | 18330 | 18340 | 18360 | 18330 | 355 |
| 455 | 20230726 | 110400 | 1540287430 | 18320 | 18320 | 18320 | 18320 | 134 |
| 456 | 20230726 | 110300 | 1537832550 | 18340 | 18340 | 18340 | 18340 | 0 |
| 457 | 20230726 | 110200 | 1537832550 | 18340 | 18340 | 18340 | 18340 | 44 |
| 458 | 20230726 | 110100 | 1537025590 | 18360 | 18260 | 18360 | 18260 | 198 |
| 459 | 20230726 | 110000 | 1533403280 | 18260 | 18260 | 18260 | 18260 | 17 |
| 460 | 20230726 | 105900 | 1533092860 | 18260 | 18260 | 18270 | 18260 | 256 |
| 461 | 20230726 | 105800 | 1528418170 | 18250 | 18300 | 18300 | 18250 | 34 |
| 462 | 20230726 | 105700 | 1527796020 | 18250 | 18250 | 18250 | 18220 | 22 |
| 463 | 20230726 | 105600 | 1527394630 | 18230 | 18290 | 18290 | 18230 | 1064 |
| 464 | 20230726 | 105500 | 1507969940 | 18300 | 18330 | 18340 | 18300 | 370 |
| 465 | 20230726 | 105400 | 1501193990 | 18330 | 18310 | 18330 | 18310 | 959 |
| 466 | 20230726 | 105300 | 1483624710 | 18310 | 18340 | 18340 | 18310 | 107 |
| 467 | 20230726 | 105200 | 1481662620 | 18340 | 18340 | 18340 | 18340 | 1 |
| 468 | 20230726 | 105100 | 1481644280 | 18340 | 18300 | 18350 | 18290 | 1306 |
| 469 | 20230726 | 105000 | 1457711680 | 18290 | 18400 | 18400 | 18280 | 2022 |
| 470 | 20230726 | 104900 | 1420664950 | 18410 | 18160 | 18440 | 18160 | 4502 |
| 471 | 20230726 | 104800 | 1338294560 | 18160 | 18120 | 18160 | 18120 | 343 |
| 472 | 20230726 | 104700 | 1332067900 | 18120 | 18150 | 18150 | 18120 | 189 |
| 473 | 20230726 | 104600 | 1328640490 | 18160 | 18160 | 18160 | 18160 | 0 |
| 474 | 20230726 | 104500 | 1328640490 | 18160 | 18130 | 18170 | 18130 | 669 |
| 475 | 20230726 | 104400 | 1316496250 | 18110 | 18150 | 18150 | 18110 | 166 |
| 476 | 20230726 | 104300 | 1313486270 | 18160 | 18160 | 18170 | 18160 | 15 |
| 477 | 20230726 | 104200 | 1313213850 | 18140 | 18180 | 18180 | 18140 | 98 |
| 478 | 20230726 | 104100 | 1311432310 | 18190 | 18160 | 18190 | 18160 | 746 |
| 479 | 20230726 | 104000 | 1297881350 | 18160 | 18110 | 18240 | 18110 | 1923 |
| 480 | 20230726 | 103900 | 1262954030 | 18100 | 18170 | 18170 | 18100 | 273 |
| 481 | 20230726 | 103800 | 1257999560 | 18170 | 18190 | 18190 | 18170 | 151 |
| 482 | 20230726 | 103700 | 1255253140 | 18200 | 18220 | 18220 | 18200 | 94 |
| 483 | 20230726 | 103600 | 1253541340 | 18220 | 18200 | 18220 | 18200 | 316 |
| 484 | 20230726 | 103500 | 1247789740 | 18190 | 18190 | 18230 | 18190 | 661 |
| 485 | 20230726 | 103400 | 1235764320 | 18180 | 18180 | 18210 | 18150 | 1156 |
| 486 | 20230726 | 103300 | 1214775870 | 18220 | 18110 | 18220 | 18110 | 1200 |
| 487 | 20230726 | 103200 | 1192997790 | 18100 | 18130 | 18130 | 18080 | 542 |
| 488 | 20230726 | 103100 | 1183181430 | 18140 | 18150 | 18180 | 18140 | 1157 |
| 489 | 20230726 | 103000 | 1162177620 | 18190 | 18220 | 18220 | 18150 | 2796 |
| 490 | 20230726 | 102900 | 1111413220 | 18220 | 18170 | 18220 | 18140 | 797 |
| 491 | 20230726 | 102800 | 1096943560 | 18170 | 18210 | 18210 | 18170 | 62 |
| 492 | 20230726 | 102700 | 1095814580 | 18210 | 18170 | 18210 | 18170 | 119 |
| 493 | 20230726 | 102600 | 1093651790 | 18170 | 18180 | 18220 | 18170 | 172 |
| 494 | 20230726 | 102500 | 1090522210 | 18180 | 18200 | 18210 | 18100 | 5507 |
| 495 | 20230726 | 102400 | 990740890 | 18180 | 18230 | 18230 | 18180 | 133 |
| 496 | 20230726 | 102300 | 988320220 | 18240 | 18220 | 18240 | 18190 | 1172 |
| 497 | 20230726 | 102200 | 966981400 | 18220 | 18230 | 18230 | 18220 | 51 |
| 498 | 20230726 | 102100 | 966052030 | 18240 | 18240 | 18240 | 18240 | 58 |
| 499 | 20230726 | 102000 | 964994110 | 18250 | 18250 | 18250 | 18250 | 0 |
| 500 | 20230726 | 101900 | 964994110 | 18250 | 18250 | 18250 | 18250 | 2 |
| 501 | 20230726 | 101800 | 964957610 | 18250 | 18270 | 18270 | 18210 | 269 |
| 502 | 20230726 | 101700 | 960052870 | 18270 | 18270 | 18270 | 18270 | 27 |
| 503 | 20230726 | 101600 | 959559580 | 18270 | 18270 | 18270 | 18270 | 4 |
| 504 | 20230726 | 101500 | 959486500 | 18270 | 18300 | 18300 | 18270 | 6 |
| 505 | 20230726 | 101400 | 959376750 | 18300 | 18290 | 18300 | 18290 | 171 |
| 506 | 20230726 | 101300 | 956248150 | 18290 | 18230 | 18380 | 18200 | 1568 |
| 507 | 20230726 | 101200 | 927654130 | 18220 | 18220 | 18220 | 18220 | 0 |
| 508 | 20230726 | 101100 | 927654130 | 18220 | 18290 | 18340 | 18220 | 4527 |
| 509 | 20230726 | 101000 | 845061080 | 18280 | 18320 | 18330 | 18280 | 421 |
| 510 | 20230726 | 100900 | 837351520 | 18320 | 18320 | 18350 | 18320 | 30 |
| 511 | 20230726 | 100800 | 836801770 | 18320 | 18290 | 18320 | 18290 | 96 |
| 512 | 20230726 | 100700 | 835045330 | 18320 | 18280 | 18320 | 18280 | 247 |
| 513 | 20230726 | 100600 | 830525440 | 18260 | 18280 | 18280 | 18260 | 353 |
| 514 | 20230726 | 100500 | 824074480 | 18290 | 18290 | 18300 | 18280 | 203 |
| 515 | 20230726 | 100400 | 820361540 | 18290 | 18300 | 18300 | 18290 | 8 |
| 516 | 20230726 | 100300 | 820215180 | 18310 | 18320 | 18320 | 18310 | 537 |
| 517 | 20230726 | 100200 | 810382660 | 18310 | 18310 | 18320 | 18300 | 598 |
| 518 | 20230726 | 100100 | 799435400 | 18320 | 18350 | 18360 | 18320 | 231 |
| 519 | 20230726 | 100000 | 795201500 | 18360 | 18360 | 18360 | 18350 | 4 |
| 520 | 20230726 | 095900 | 795128070 | 18360 | 18420 | 18420 | 18350 | 353 |
| 521 | 20230726 | 095800 | 788642390 | 18430 | 18430 | 18430 | 18420 | 11 |
| 522 | 20230726 | 095700 | 788439690 | 18440 | 18450 | 18450 | 18440 | 55 |
| 523 | 20230726 | 095600 | 787425090 | 18470 | 18470 | 18480 | 18470 | 15 |
| 524 | 20230726 | 095500 | 787148010 | 18470 | 18440 | 18480 | 18440 | 53 |
| 525 | 20230726 | 095400 | 786170430 | 18430 | 18440 | 18440 | 18430 | 11 |
| 526 | 20230726 | 095300 | 785967690 | 18450 | 18470 | 18470 | 18440 | 65 |
| 527 | 20230726 | 095200 | 784768830 | 18480 | 18520 | 18520 | 18480 | 118 |
| 528 | 20230726 | 095100 | 782586870 | 18520 | 18520 | 18520 | 18520 | 9 |
| 529 | 20230726 | 095000 | 782420190 | 18520 | 18500 | 18520 | 18490 | 147 |
| 530 | 20230726 | 094900 | 779700390 | 18500 | 18510 | 18510 | 18500 | 16 |
| 531 | 20230726 | 094800 | 779404380 | 18510 | 18500 | 18520 | 18500 | 152 |
| 532 | 20230726 | 094700 | 776592350 | 18490 | 18530 | 18530 | 18490 | 71 |
| 533 | 20230726 | 094600 | 775277120 | 18540 | 18540 | 18540 | 18540 | 9 |
| 534 | 20230726 | 094500 | 775110260 | 18540 | 18550 | 18550 | 18460 | 139 |
| 535 | 20230726 | 094400 | 772534540 | 18550 | 18460 | 18550 | 18380 | 1277 |
| 536 | 20230726 | 094300 | 748987180 | 18470 | 18550 | 18550 | 18460 | 305 |
| 537 | 20230726 | 094200 | 743339990 | 18550 | 18550 | 18550 | 18550 | 6 |
| 538 | 20230726 | 094100 | 743228690 | 18550 | 18530 | 18570 | 18530 | 311 |
| 539 | 20230726 | 094000 | 737454660 | 18550 | 18550 | 18550 | 18550 | 19 |
| 540 | 20230726 | 093900 | 737102210 | 18550 | 18530 | 18640 | 18530 | 872 |
| 541 | 20230726 | 093800 | 720904800 | 18530 | 18580 | 18580 | 18520 | 797 |
| 542 | 20230726 | 093700 | 706134510 | 18590 | 18500 | 18640 | 18500 | 837 |
| 543 | 20230726 | 093600 | 690589180 | 18500 | 18390 | 18500 | 18390 | 17 |
| 544 | 20230726 | 093500 | 690275710 | 18400 | 18380 | 18400 | 18380 | 83 |
| 545 | 20230726 | 093400 | 688748770 | 18430 | 18430 | 18430 | 18430 | 6 |
| 546 | 20230726 | 093300 | 688638190 | 18420 | 18450 | 18450 | 18370 | 338 |
| 547 | 20230726 | 093200 | 682413220 | 18450 | 18490 | 18490 | 18450 | 57 |
| 548 | 20230726 | 093100 | 681361330 | 18500 | 18510 | 18510 | 18500 | 250 |
| 549 | 20230726 | 093000 | 676735730 | 18540 | 18530 | 18560 | 18530 | 348 |
| 550 | 20230726 | 092900 | 670286100 | 18490 | 18390 | 18550 | 18390 | 4414 |
| 551 | 20230726 | 092800 | 588903400 | 18330 | 18340 | 18340 | 18330 | 34 |
| 552 | 20230726 | 092700 | 588280120 | 18400 | 18290 | 18400 | 18290 | 1898 |
| 553 | 20230726 | 092600 | 553476930 | 18330 | 18330 | 18330 | 18330 | 61 |
| 554 | 20230726 | 092500 | 552358800 | 18300 | 18350 | 18350 | 18300 | 748 |
| 555 | 20230726 | 092400 | 538669350 | 18260 | 18260 | 18260 | 18250 | 254 |
| 556 | 20230726 | 092300 | 534031450 | 18270 | 18360 | 18360 | 18270 | 988 |
| 557 | 20230726 | 092200 | 515953320 | 18380 | 18300 | 18390 | 18300 | 955 |
| 558 | 20230726 | 092100 | 498423280 | 18300 | 18320 | 18350 | 18300 | 883 |
| 559 | 20230726 | 092000 | 482249370 | 18360 | 18400 | 18400 | 18360 | 205 |
| 560 | 20230726 | 091900 | 478483040 | 18400 | 18310 | 18400 | 18280 | 1596 |
| 561 | 20230726 | 091800 | 449261340 | 18310 | 18310 | 18390 | 18310 | 1071 |
| 562 | 20230726 | 091700 | 429645820 | 18380 | 18260 | 18380 | 18250 | 1313 |
| 563 | 20230726 | 091600 | 405621390 | 18290 | 18240 | 18300 | 18240 | 983 |
| 564 | 20230726 | 091500 | 387647850 | 18230 | 18320 | 18360 | 18210 | 2105 |
| 565 | 20230726 | 091400 | 349067170 | 18320 | 18430 | 18430 | 18200 | 2814 |
| 566 | 20230726 | 091300 | 297530680 | 18460 | 18420 | 18460 | 18420 | 860 |
| 567 | 20230726 | 091200 | 281661320 | 18420 | 18600 | 18600 | 18420 | 157 |
| 568 | 20230726 | 091100 | 278742320 | 18600 | 18460 | 18640 | 18420 | 2116 |
| 569 | 20230726 | 091000 | 239496560 | 18440 | 18400 | 18440 | 18300 | 4169 |
| 570 | 20230726 | 090900 | 162862690 | 18400 | 18430 | 18430 | 18400 | 572 |
| 571 | 20230726 | 090800 | 152332770 | 18430 | 18420 | 18430 | 18410 | 130 |
| 572 | 20230726 | 090700 | 149938030 | 18440 | 18520 | 18520 | 18410 | 2478 |
| 573 | 20230726 | 090600 | 104107140 | 18510 | 18520 | 18520 | 18510 | 192 |
| 574 | 20230726 | 090500 | 100552910 | 18520 | 18520 | 18550 | 18510 | 3016 |
| 575 | 20230726 | 090400 | 44706640 | 18520 | 18530 | 18530 | 18520 | 168 |
| 576 | 20230726 | 090300 | 41594020 | 18540 | 18560 | 18560 | 18540 | 391 |
| 577 | 20230726 | 090200 | 34341050 | 18550 | 18550 | 18570 | 18550 | 63 |
| 578 | 20230726 | 090100 | 33172210 | 18550 | 18620 | 18630 | 18550 | 656 |
| 579 | 20230726 | 090000 | 20967980 | 18630 | 18660 | 18670 | 18600 | 1125 |