31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 3 | 20230726 | 191900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 4 | 20230726 | 191800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 5 | 20230726 | 191700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 6 | 20230726 | 191600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 7 | 20230726 | 191500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 8 | 20230726 | 191400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 9 | 20230726 | 191300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 10 | 20230726 | 191200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 11 | 20230726 | 191100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 12 | 20230726 | 191000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 13 | 20230726 | 190900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 14 | 20230726 | 190800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 15 | 20230726 | 190700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 16 | 20230726 | 190600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 17 | 20230726 | 190500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 18 | 20230726 | 190400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 19 | 20230726 | 190300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 20 | 20230726 | 190200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 21 | 20230726 | 190100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 22 | 20230726 | 190000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 23 | 20230726 | 185900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 24 | 20230726 | 185800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 25 | 20230726 | 185700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 26 | 20230726 | 185600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 27 | 20230726 | 185500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 28 | 20230726 | 185400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 29 | 20230726 | 185300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 30 | 20230726 | 185200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 31 | 20230726 | 185100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 32 | 20230726 | 185000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 33 | 20230726 | 184900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 34 | 20230726 | 184800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 35 | 20230726 | 184700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 36 | 20230726 | 184600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 37 | 20230726 | 184500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 38 | 20230726 | 184400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 39 | 20230726 | 184300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 40 | 20230726 | 184200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 41 | 20230726 | 184100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 42 | 20230726 | 184000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 43 | 20230726 | 183900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 44 | 20230726 | 183800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 45 | 20230726 | 183700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 46 | 20230726 | 183600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 47 | 20230726 | 183500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 48 | 20230726 | 183400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 49 | 20230726 | 183300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 50 | 20230726 | 183200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 51 | 20230726 | 183100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 52 | 20230726 | 183000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 53 | 20230726 | 182900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 54 | 20230726 | 182800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 55 | 20230726 | 182700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 56 | 20230726 | 182600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 57 | 20230726 | 182500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 58 | 20230726 | 182400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 59 | 20230726 | 182300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 60 | 20230726 | 182200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 61 | 20230726 | 182100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 62 | 20230726 | 182000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 63 | 20230726 | 181900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 64 | 20230726 | 181800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 65 | 20230726 | 181700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 66 | 20230726 | 181600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 67 | 20230726 | 181500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 68 | 20230726 | 181400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 69 | 20230726 | 181300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 70 | 20230726 | 181200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 71 | 20230726 | 181100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 72 | 20230726 | 181000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 73 | 20230726 | 180900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 74 | 20230726 | 180800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 75 | 20230726 | 180700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 76 | 20230726 | 180600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 77 | 20230726 | 180500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 78 | 20230726 | 180400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 79 | 20230726 | 180300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 80 | 20230726 | 180200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 81 | 20230726 | 180100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 82 | 20230726 | 180000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 83 | 20230726 | 175900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 84 | 20230726 | 175800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 85 | 20230726 | 175700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 86 | 20230726 | 175600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 87 | 20230726 | 175500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 88 | 20230726 | 175400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 89 | 20230726 | 175300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 90 | 20230726 | 175200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 91 | 20230726 | 175100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 92 | 20230726 | 175000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 93 | 20230726 | 174900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 94 | 20230726 | 174800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 95 | 20230726 | 174700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 96 | 20230726 | 174600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 97 | 20230726 | 174500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 98 | 20230726 | 174400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 99 | 20230726 | 174300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 100 | 20230726 | 174200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 101 | 20230726 | 174100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 102 | 20230726 | 174000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 103 | 20230726 | 173900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 104 | 20230726 | 173800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 105 | 20230726 | 173700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 106 | 20230726 | 173600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 107 | 20230726 | 173500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 108 | 20230726 | 173400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 109 | 20230726 | 173300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 110 | 20230726 | 173200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 111 | 20230726 | 173100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 112 | 20230726 | 173000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 113 | 20230726 | 172900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 114 | 20230726 | 172800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 115 | 20230726 | 172700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 116 | 20230726 | 172600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 117 | 20230726 | 172500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 118 | 20230726 | 172400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 119 | 20230726 | 172300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 120 | 20230726 | 172200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 121 | 20230726 | 172100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 122 | 20230726 | 172000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 123 | 20230726 | 171900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 124 | 20230726 | 171800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 125 | 20230726 | 171700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 126 | 20230726 | 171600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 127 | 20230726 | 171500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 128 | 20230726 | 171400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 129 | 20230726 | 171300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 130 | 20230726 | 171200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 131 | 20230726 | 171100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 132 | 20230726 | 171000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 133 | 20230726 | 170900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 134 | 20230726 | 170800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 135 | 20230726 | 170700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 136 | 20230726 | 170600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 137 | 20230726 | 170500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 138 | 20230726 | 170400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 139 | 20230726 | 170300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 140 | 20230726 | 170200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 141 | 20230726 | 170100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 142 | 20230726 | 170000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 143 | 20230726 | 165900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 144 | 20230726 | 165800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 145 | 20230726 | 165700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 146 | 20230726 | 165600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 147 | 20230726 | 165500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 148 | 20230726 | 165400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 149 | 20230726 | 165300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 150 | 20230726 | 165200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 151 | 20230726 | 165100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 152 | 20230726 | 165000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 153 | 20230726 | 164900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 154 | 20230726 | 164800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 155 | 20230726 | 164700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 156 | 20230726 | 164600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 157 | 20230726 | 164500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 158 | 20230726 | 164400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 159 | 20230726 | 164300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 160 | 20230726 | 164200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 161 | 20230726 | 164100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 162 | 20230726 | 164000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 163 | 20230726 | 163900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 164 | 20230726 | 163800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 165 | 20230726 | 163700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 166 | 20230726 | 163600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 167 | 20230726 | 163500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 168 | 20230726 | 163400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 169 | 20230726 | 163300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 170 | 20230726 | 163200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 171 | 20230726 | 163100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 172 | 20230726 | 163000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 173 | 20230726 | 162900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 174 | 20230726 | 162800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 175 | 20230726 | 162700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 176 | 20230726 | 162600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 177 | 20230726 | 162500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 178 | 20230726 | 162400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 179 | 20230726 | 162300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 180 | 20230726 | 162200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 181 | 20230726 | 162100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 182 | 20230726 | 162000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 183 | 20230726 | 161900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 184 | 20230726 | 161800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 185 | 20230726 | 161700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 186 | 20230726 | 161600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 187 | 20230726 | 161500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 188 | 20230726 | 161400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 189 | 20230726 | 161300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 190 | 20230726 | 161200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 191 | 20230726 | 161100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 192 | 20230726 | 161000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 193 | 20230726 | 160900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 194 | 20230726 | 160800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 195 | 20230726 | 160700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 196 | 20230726 | 160600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 197 | 20230726 | 160500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 198 | 20230726 | 160400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 199 | 20230726 | 160300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 200 | 20230726 | 160200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 201 | 20230726 | 160100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 202 | 20230726 | 160000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 203 | 20230726 | 155900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 204 | 20230726 | 155800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 205 | 20230726 | 155700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 206 | 20230726 | 155600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 207 | 20230726 | 155500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 208 | 20230726 | 155400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 209 | 20230726 | 155300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 210 | 20230726 | 155200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 211 | 20230726 | 155100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 212 | 20230726 | 155000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 213 | 20230726 | 154900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 214 | 20230726 | 154800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 215 | 20230726 | 154700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 216 | 20230726 | 154600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 217 | 20230726 | 154500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 218 | 20230726 | 154400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 219 | 20230726 | 154300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 220 | 20230726 | 154200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 221 | 20230726 | 154100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 222 | 20230726 | 154000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 223 | 20230726 | 153900 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 224 | 20230726 | 153800 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 225 | 20230726 | 153700 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 226 | 20230726 | 153600 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 227 | 20230726 | 153500 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 228 | 20230726 | 153400 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 229 | 20230726 | 153300 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 230 | 20230726 | 153200 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 231 | 20230726 | 153100 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 0 |
| 232 | 20230726 | 153000 | 3520538820 | 9460 | 9460 | 9460 | 9460 | 6484 |
| 233 | 20230726 | 152900 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 234 | 20230726 | 152800 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 235 | 20230726 | 152700 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 236 | 20230726 | 152600 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 237 | 20230726 | 152500 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 238 | 20230726 | 152400 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 239 | 20230726 | 152300 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 240 | 20230726 | 152200 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 241 | 20230726 | 152100 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 242 | 20230726 | 152000 | 3459200180 | 9440 | 9440 | 9440 | 9440 | 0 |
| 243 | 20230726 | 151900 | 3459200180 | 9440 | 9460 | 9470 | 9440 | 272 |
| 244 | 20230726 | 151800 | 3456625720 | 9450 | 9450 | 9460 | 9440 | 1566 |
| 245 | 20230726 | 151700 | 3441828430 | 9450 | 9460 | 9460 | 9450 | 670 |
| 246 | 20230726 | 151600 | 3435495500 | 9470 | 9450 | 9470 | 9450 | 1834 |
| 247 | 20230726 | 151500 | 3418155320 | 9450 | 9450 | 9470 | 9450 | 955 |
| 248 | 20230726 | 151400 | 3409127850 | 9450 | 9450 | 9450 | 9450 | 765 |
| 249 | 20230726 | 151300 | 3401898600 | 9450 | 9450 | 9450 | 9450 | 565 |
| 250 | 20230726 | 151200 | 3396559350 | 9470 | 9470 | 9470 | 9450 | 640 |
| 251 | 20230726 | 151100 | 3390500210 | 9480 | 9480 | 9480 | 9480 | 355 |
| 252 | 20230726 | 151000 | 3387134810 | 9490 | 9480 | 9490 | 9480 | 246 |
| 253 | 20230726 | 150900 | 3384802720 | 9480 | 9470 | 9480 | 9460 | 1020 |
| 254 | 20230726 | 150800 | 3375146460 | 9460 | 9470 | 9480 | 9460 | 663 |
| 255 | 20230726 | 150700 | 3368867650 | 9470 | 9470 | 9470 | 9470 | 30 |
| 256 | 20230726 | 150600 | 3368583550 | 9470 | 9470 | 9470 | 9470 | 0 |
| 257 | 20230726 | 150500 | 3368583550 | 9470 | 9480 | 9490 | 9470 | 748 |
| 258 | 20230726 | 150400 | 3361494210 | 9480 | 9490 | 9490 | 9480 | 443 |
| 259 | 20230726 | 150300 | 3357294560 | 9490 | 9490 | 9490 | 9490 | 1 |
| 260 | 20230726 | 150200 | 3357285070 | 9480 | 9480 | 9480 | 9480 | 6 |
| 261 | 20230726 | 150100 | 3357228190 | 9500 | 9500 | 9500 | 9500 | 10 |
| 262 | 20230726 | 150000 | 3357133190 | 9500 | 9510 | 9520 | 9500 | 226 |
| 263 | 20230726 | 145900 | 3354985670 | 9520 | 9520 | 9520 | 9520 | 1 |
| 264 | 20230726 | 145800 | 3354976150 | 9490 | 9480 | 9510 | 9480 | 1298 |
| 265 | 20230726 | 145700 | 3342648220 | 9490 | 9480 | 9490 | 9480 | 1571 |
| 266 | 20230726 | 145600 | 3327755130 | 9460 | 9470 | 9470 | 9460 | 1463 |
| 267 | 20230726 | 145500 | 3313913020 | 9470 | 9470 | 9470 | 9470 | 87 |
| 268 | 20230726 | 145400 | 3313089130 | 9480 | 9480 | 9480 | 9460 | 656 |
| 269 | 20230726 | 145300 | 3306872490 | 9470 | 9460 | 9470 | 9460 | 1434 |
| 270 | 20230726 | 145200 | 3293301000 | 9460 | 9460 | 9460 | 9460 | 300 |
| 271 | 20230726 | 145100 | 3290463000 | 9480 | 9460 | 9480 | 9460 | 612 |
| 272 | 20230726 | 145000 | 3284669900 | 9460 | 9460 | 9470 | 9460 | 475 |
| 273 | 20230726 | 144900 | 3280176380 | 9460 | 9460 | 9460 | 9450 | 1107 |
| 274 | 20230726 | 144800 | 3269708540 | 9460 | 9480 | 9480 | 9460 | 702 |
| 275 | 20230726 | 144700 | 3263066900 | 9470 | 9490 | 9490 | 9470 | 52 |
| 276 | 20230726 | 144600 | 3262573460 | 9470 | 9490 | 9490 | 9470 | 312 |
| 277 | 20230726 | 144500 | 3259616580 | 9490 | 9470 | 9490 | 9460 | 556 |
| 278 | 20230726 | 144400 | 3254352560 | 9470 | 9470 | 9470 | 9470 | 1000 |
| 279 | 20230726 | 144300 | 3244882560 | 9470 | 9470 | 9470 | 9470 | 11 |
| 280 | 20230726 | 144200 | 3244778390 | 9470 | 9480 | 9480 | 9470 | 150 |
| 281 | 20230726 | 144100 | 3243357290 | 9480 | 9500 | 9500 | 9480 | 198 |
| 282 | 20230726 | 144000 | 3241477500 | 9520 | 9520 | 9520 | 9520 | 0 |
| 283 | 20230726 | 143900 | 3241477500 | 9520 | 9520 | 9520 | 9520 | 0 |
| 284 | 20230726 | 143800 | 3241477500 | 9520 | 9520 | 9520 | 9520 | 43 |
| 285 | 20230726 | 143700 | 3241068140 | 9500 | 9490 | 9500 | 9480 | 1941 |
| 286 | 20230726 | 143600 | 3222643120 | 9490 | 9490 | 9490 | 9490 | 215 |
| 287 | 20230726 | 143500 | 3220602770 | 9490 | 9490 | 9490 | 9490 | 50 |
| 288 | 20230726 | 143400 | 3220128270 | 9500 | 9500 | 9500 | 9500 | 44 |
| 289 | 20230726 | 143300 | 3219710270 | 9500 | 9470 | 9500 | 9460 | 1352 |
| 290 | 20230726 | 143200 | 3206886360 | 9470 | 9480 | 9480 | 9470 | 567 |
| 291 | 20230726 | 143100 | 3201516840 | 9490 | 9480 | 9490 | 9480 | 65 |
| 292 | 20230726 | 143000 | 3200900590 | 9490 | 9480 | 9490 | 9480 | 65 |
| 293 | 20230726 | 142900 | 3200283840 | 9480 | 9480 | 9480 | 9480 | 0 |
| 294 | 20230726 | 142800 | 3200283840 | 9480 | 9480 | 9480 | 9480 | 764 |
| 295 | 20230726 | 142700 | 3193041120 | 9480 | 9470 | 9480 | 9470 | 151 |
| 296 | 20230726 | 142600 | 3191610740 | 9460 | 9450 | 9470 | 9450 | 526 |
| 297 | 20230726 | 142500 | 3186633740 | 9470 | 9470 | 9470 | 9470 | 10 |
| 298 | 20230726 | 142400 | 3186539040 | 9480 | 9460 | 9480 | 9450 | 614 |
| 299 | 20230726 | 142300 | 3180730220 | 9440 | 9440 | 9440 | 9440 | 0 |
| 300 | 20230726 | 142200 | 3180730220 | 9440 | 9470 | 9470 | 9440 | 272 |
| 301 | 20230726 | 142100 | 3178161390 | 9470 | 9480 | 9480 | 9470 | 537 |
| 302 | 20230726 | 142000 | 3173070900 | 9490 | 9520 | 9520 | 9490 | 583 |
| 303 | 20230726 | 141900 | 3167527050 | 9530 | 9530 | 9540 | 9510 | 626 |
| 304 | 20230726 | 141800 | 3161563340 | 9530 | 9500 | 9530 | 9500 | 53 |
| 305 | 20230726 | 141700 | 3161059720 | 9520 | 9460 | 9520 | 9460 | 1640 |
| 306 | 20230726 | 141600 | 3145489820 | 9480 | 9450 | 9480 | 9450 | 1437 |
| 307 | 20230726 | 141500 | 3131871630 | 9430 | 9430 | 9430 | 9430 | 49 |
| 308 | 20230726 | 141400 | 3131409560 | 9480 | 9430 | 9480 | 9400 | 10090 |
| 309 | 20230726 | 141300 | 3036419980 | 9420 | 9420 | 9420 | 9420 | 100 |
| 310 | 20230726 | 141200 | 3035477980 | 9420 | 9440 | 9440 | 9420 | 10367 |
| 311 | 20230726 | 141100 | 2937754070 | 9440 | 9520 | 9520 | 9440 | 3001 |
| 312 | 20230726 | 141000 | 2909353520 | 9500 | 9460 | 9500 | 9460 | 2610 |
| 313 | 20230726 | 140900 | 2884618900 | 9460 | 9460 | 9460 | 9460 | 283 |
| 314 | 20230726 | 140800 | 2881941720 | 9460 | 9460 | 9460 | 9460 | 100 |
| 315 | 20230726 | 140700 | 2880995720 | 9470 | 9470 | 9470 | 9470 | 545 |
| 316 | 20230726 | 140600 | 2875834570 | 9470 | 9470 | 9470 | 9470 | 820 |
| 317 | 20230726 | 140500 | 2868069170 | 9470 | 9470 | 9480 | 9470 | 213 |
| 318 | 20230726 | 140400 | 2866051910 | 9480 | 9480 | 9480 | 9480 | 174 |
| 319 | 20230726 | 140300 | 2864402390 | 9490 | 9480 | 9490 | 9480 | 297 |
| 320 | 20230726 | 140200 | 2861584360 | 9480 | 9480 | 9480 | 9480 | 50 |
| 321 | 20230726 | 140100 | 2861110360 | 9470 | 9500 | 9500 | 9470 | 2061 |
| 322 | 20230726 | 140000 | 2841584850 | 9520 | 9520 | 9520 | 9520 | 0 |
| 323 | 20230726 | 135900 | 2841584850 | 9520 | 9520 | 9520 | 9520 | 0 |
| 324 | 20230726 | 135800 | 2841584850 | 9520 | 9520 | 9520 | 9520 | 52 |
| 325 | 20230726 | 135700 | 2841089810 | 9490 | 9480 | 9490 | 9470 | 1762 |
| 326 | 20230726 | 135600 | 2824388070 | 9480 | 9480 | 9480 | 9480 | 120 |
| 327 | 20230726 | 135500 | 2823250470 | 9480 | 9490 | 9490 | 9470 | 2664 |
| 328 | 20230726 | 135400 | 2797995950 | 9490 | 9490 | 9490 | 9490 | 642 |
| 329 | 20230726 | 135300 | 2791903370 | 9480 | 9490 | 9490 | 9480 | 874 |
| 330 | 20230726 | 135200 | 2783612210 | 9480 | 9510 | 9520 | 9480 | 683 |
| 331 | 20230726 | 135100 | 2777117680 | 9480 | 9480 | 9480 | 9480 | 85 |
| 332 | 20230726 | 135000 | 2776311880 | 9510 | 9480 | 9510 | 9480 | 4 |
| 333 | 20230726 | 134900 | 2776273930 | 9480 | 9480 | 9480 | 9480 | 0 |
| 334 | 20230726 | 134800 | 2776273930 | 9480 | 9490 | 9490 | 9480 | 1108 |
| 335 | 20230726 | 134700 | 2765765580 | 9500 | 9500 | 9500 | 9500 | 150 |
| 336 | 20230726 | 134600 | 2764340580 | 9500 | 9540 | 9540 | 9500 | 20 |
| 337 | 20230726 | 134500 | 2764150370 | 9540 | 9580 | 9580 | 9540 | 481 |
| 338 | 20230726 | 134400 | 2759560550 | 9590 | 9590 | 9590 | 9580 | 272 |
| 339 | 20230726 | 134300 | 2756953730 | 9590 | 9550 | 9590 | 9540 | 696 |
| 340 | 20230726 | 134200 | 2750305000 | 9550 | 9490 | 9580 | 9480 | 621 |
| 341 | 20230726 | 134100 | 2744407000 | 9490 | 9480 | 9490 | 9480 | 117 |
| 342 | 20230726 | 134000 | 2743296780 | 9470 | 9500 | 9500 | 9470 | 2434 |
| 343 | 20230726 | 133900 | 2720178720 | 9500 | 9580 | 9580 | 9500 | 292 |
| 344 | 20230726 | 133800 | 2717399030 | 9530 | 9510 | 9600 | 9510 | 3995 |
| 345 | 20230726 | 133700 | 2679254990 | 9530 | 9510 | 9530 | 9510 | 596 |
| 346 | 20230726 | 133600 | 2673577790 | 9510 | 9510 | 9510 | 9510 | 611 |
| 347 | 20230726 | 133500 | 2667767180 | 9550 | 9510 | 9550 | 9510 | 1029 |
| 348 | 20230726 | 133400 | 2657981350 | 9550 | 9560 | 9560 | 9490 | 1300 |
| 349 | 20230726 | 133300 | 2645627320 | 9580 | 9460 | 9580 | 9460 | 544 |
| 350 | 20230726 | 133200 | 2640475110 | 9460 | 9460 | 9460 | 9460 | 1 |
| 351 | 20230726 | 133100 | 2640465650 | 9470 | 9450 | 9470 | 9450 | 322 |
| 352 | 20230726 | 133000 | 2637421730 | 9450 | 9460 | 9460 | 9450 | 329 |
| 353 | 20230726 | 132900 | 2634310460 | 9460 | 9480 | 9480 | 9460 | 271 |
| 354 | 20230726 | 132800 | 2631746410 | 9480 | 9490 | 9490 | 9480 | 247 |
| 355 | 20230726 | 132700 | 2629403770 | 9500 | 9580 | 9590 | 9500 | 136 |
| 356 | 20230726 | 132600 | 2628109950 | 9590 | 9590 | 9600 | 9500 | 152 |
| 357 | 20230726 | 132500 | 2626662140 | 9600 | 9570 | 9600 | 9500 | 1592 |
| 358 | 20230726 | 132400 | 2611403820 | 9580 | 9460 | 9580 | 9460 | 6869 |
| 359 | 20230726 | 132300 | 2545936720 | 9460 | 9440 | 9460 | 9430 | 343 |
| 360 | 20230726 | 132200 | 2542695810 | 9430 | 9450 | 9450 | 9430 | 139 |
| 361 | 20230726 | 132100 | 2541384680 | 9450 | 9460 | 9480 | 9450 | 714 |
| 362 | 20230726 | 132000 | 2534629850 | 9460 | 9470 | 9470 | 9460 | 174 |
| 363 | 20230726 | 131900 | 2532983640 | 9460 | 9470 | 9480 | 9460 | 368 |
| 364 | 20230726 | 131800 | 2529497540 | 9470 | 9410 | 9470 | 9410 | 2680 |
| 365 | 20230726 | 131700 | 2504163140 | 9410 | 9420 | 9420 | 9410 | 1711 |
| 366 | 20230726 | 131600 | 2488053780 | 9420 | 9420 | 9420 | 9420 | 196 |
| 367 | 20230726 | 131500 | 2486207460 | 9420 | 9430 | 9430 | 9420 | 176 |
| 368 | 20230726 | 131400 | 2484548820 | 9430 | 9430 | 9440 | 9430 | 944 |
| 369 | 20230726 | 131300 | 2475639630 | 9440 | 9420 | 9440 | 9420 | 778 |
| 370 | 20230726 | 131200 | 2468302680 | 9420 | 9420 | 9420 | 9410 | 5180 |
| 371 | 20230726 | 131100 | 2419528630 | 9420 | 9430 | 9430 | 9420 | 1030 |
| 372 | 20230726 | 131000 | 2409815990 | 9430 | 9430 | 9440 | 9430 | 192 |
| 373 | 20230726 | 130900 | 2408005410 | 9430 | 9430 | 9440 | 9430 | 288 |
| 374 | 20230726 | 130800 | 2405289540 | 9430 | 9430 | 9430 | 9420 | 2008 |
| 375 | 20230726 | 130700 | 2386357100 | 9430 | 9430 | 9430 | 9420 | 1368 |
| 376 | 20230726 | 130600 | 2373461030 | 9440 | 9430 | 9440 | 9420 | 343 |
| 377 | 20230726 | 130500 | 2370226530 | 9430 | 9440 | 9440 | 9430 | 1604 |
| 378 | 20230726 | 130400 | 2355094770 | 9450 | 9450 | 9450 | 9450 | 4 |
| 379 | 20230726 | 130300 | 2355056970 | 9450 | 9430 | 9450 | 9430 | 7 |
| 380 | 20230726 | 130200 | 2354990860 | 9450 | 9450 | 9450 | 9450 | 0 |
| 381 | 20230726 | 130100 | 2354990860 | 9450 | 9450 | 9450 | 9450 | 0 |
| 382 | 20230726 | 130000 | 2354990860 | 9450 | 9430 | 9450 | 9420 | 214 |
| 383 | 20230726 | 125900 | 2352973830 | 9430 | 9440 | 9440 | 9430 | 3049 |
| 384 | 20230726 | 125800 | 2324211390 | 9440 | 9450 | 9450 | 9440 | 1104 |
| 385 | 20230726 | 125700 | 2313786230 | 9450 | 9450 | 9450 | 9450 | 82 |
| 386 | 20230726 | 125600 | 2313011330 | 9450 | 9450 | 9450 | 9450 | 111 |
| 387 | 20230726 | 125500 | 2311962380 | 9450 | 9460 | 9460 | 9450 | 847 |
| 388 | 20230726 | 125400 | 2303958220 | 9470 | 9470 | 9470 | 9470 | 162 |
| 389 | 20230726 | 125300 | 2302424080 | 9470 | 9470 | 9470 | 9470 | 2 |
| 390 | 20230726 | 125200 | 2302405140 | 9460 | 9460 | 9460 | 9460 | 42 |
| 391 | 20230726 | 125100 | 2302007820 | 9460 | 9450 | 9460 | 9440 | 1284 |
| 392 | 20230726 | 125000 | 2289882400 | 9450 | 9460 | 9460 | 9450 | 4798 |
| 393 | 20230726 | 124900 | 2244541290 | 9470 | 9460 | 9470 | 9460 | 7 |
| 394 | 20230726 | 124800 | 2244475050 | 9470 | 9450 | 9470 | 9450 | 4 |
| 395 | 20230726 | 124700 | 2244437210 | 9440 | 9450 | 9450 | 9440 | 10 |
| 396 | 20230726 | 124600 | 2244342800 | 9450 | 9450 | 9450 | 9450 | 233 |
| 397 | 20230726 | 124500 | 2242140950 | 9450 | 9450 | 9480 | 9450 | 1761 |
| 398 | 20230726 | 124400 | 2225499460 | 9450 | 9450 | 9450 | 9450 | 77 |
| 399 | 20230726 | 124300 | 2224771810 | 9450 | 9470 | 9470 | 9450 | 4912 |
| 400 | 20230726 | 124200 | 2178289940 | 9470 | 9470 | 9470 | 9470 | 1417 |
| 401 | 20230726 | 124100 | 2164870950 | 9470 | 9470 | 9470 | 9470 | 0 |
| 402 | 20230726 | 124000 | 2164870950 | 9470 | 9470 | 9470 | 9470 | 1160 |
| 403 | 20230726 | 123900 | 2153885750 | 9470 | 9480 | 9480 | 9470 | 348 |
| 404 | 20230726 | 123800 | 2150590180 | 9470 | 9480 | 9480 | 9470 | 1210 |
| 405 | 20230726 | 123700 | 2139120740 | 9480 | 9480 | 9480 | 9480 | 67 |
| 406 | 20230726 | 123600 | 2138485580 | 9480 | 9480 | 9480 | 9480 | 631 |
| 407 | 20230726 | 123500 | 2132503700 | 9480 | 9480 | 9480 | 9480 | 474 |
| 408 | 20230726 | 123400 | 2128010180 | 9480 | 9480 | 9480 | 9480 | 1241 |
| 409 | 20230726 | 123300 | 2116245500 | 9480 | 9480 | 9480 | 9480 | 598 |
| 410 | 20230726 | 123200 | 2110576460 | 9490 | 9490 | 9490 | 9490 | 998 |
| 411 | 20230726 | 123100 | 2101105440 | 9500 | 9500 | 9500 | 9500 | 21 |
| 412 | 20230726 | 123000 | 2100905940 | 9490 | 9480 | 9490 | 9480 | 923 |
| 413 | 20230726 | 122900 | 2092155880 | 9470 | 9480 | 9480 | 9470 | 3782 |
| 414 | 20230726 | 122800 | 2056319700 | 9480 | 9480 | 9480 | 9480 | 1032 |
| 415 | 20230726 | 122700 | 2046536340 | 9480 | 9480 | 9480 | 9480 | 1410 |
| 416 | 20230726 | 122600 | 2033169540 | 9490 | 9500 | 9500 | 9490 | 4 |
| 417 | 20230726 | 122500 | 2033131570 | 9500 | 9500 | 9500 | 9500 | 0 |
| 418 | 20230726 | 122400 | 2033131570 | 9500 | 9500 | 9500 | 9490 | 3499 |
| 419 | 20230726 | 122300 | 1999925950 | 9500 | 9500 | 9500 | 9500 | 20 |
| 420 | 20230726 | 122200 | 1999735950 | 9490 | 9500 | 9500 | 9490 | 92 |
| 421 | 20230726 | 122100 | 1998861960 | 9500 | 9510 | 9510 | 9500 | 37 |
| 422 | 20230726 | 122000 | 1998510240 | 9510 | 9500 | 9510 | 9500 | 26 |
| 423 | 20230726 | 121900 | 1998263220 | 9500 | 9500 | 9500 | 9500 | 1700 |
| 424 | 20230726 | 121800 | 1982113220 | 9500 | 9500 | 9500 | 9500 | 175 |
| 425 | 20230726 | 121700 | 1980450720 | 9520 | 9500 | 9520 | 9500 | 152 |
| 426 | 20230726 | 121600 | 1979006660 | 9500 | 9500 | 9500 | 9500 | 1898 |
| 427 | 20230726 | 121500 | 1960975660 | 9500 | 9510 | 9510 | 9500 | 57 |
| 428 | 20230726 | 121400 | 1960433610 | 9510 | 9510 | 9510 | 9510 | 310 |
| 429 | 20230726 | 121300 | 1957485510 | 9510 | 9510 | 9510 | 9510 | 0 |
| 430 | 20230726 | 121200 | 1957485510 | 9510 | 9510 | 9510 | 9510 | 668 |
| 431 | 20230726 | 121100 | 1951132830 | 9510 | 9510 | 9510 | 9510 | 0 |
| 432 | 20230726 | 121000 | 1951132830 | 9510 | 9520 | 9520 | 9510 | 201 |
| 433 | 20230726 | 120900 | 1949220310 | 9520 | 9520 | 9520 | 9520 | 1 |
| 434 | 20230726 | 120800 | 1949210790 | 9520 | 9520 | 9520 | 9520 | 103 |
| 435 | 20230726 | 120700 | 1948230230 | 9520 | 9520 | 9520 | 9520 | 8 |
| 436 | 20230726 | 120600 | 1948154070 | 9520 | 9510 | 9520 | 9510 | 81 |
| 437 | 20230726 | 120500 | 1947383750 | 9510 | 9510 | 9510 | 9510 | 4 |
| 438 | 20230726 | 120400 | 1947345710 | 9520 | 9520 | 9520 | 9520 | 790 |
| 439 | 20230726 | 120300 | 1939824910 | 9520 | 9520 | 9520 | 9520 | 1210 |
| 440 | 20230726 | 120200 | 1928305710 | 9510 | 9510 | 9510 | 9510 | 1249 |
| 441 | 20230726 | 120100 | 1916427720 | 9500 | 9500 | 9500 | 9500 | 3 |
| 442 | 20230726 | 120000 | 1916399220 | 9500 | 9500 | 9500 | 9500 | 361 |
| 443 | 20230726 | 115900 | 1912969720 | 9500 | 9500 | 9500 | 9500 | 0 |
| 444 | 20230726 | 115800 | 1912969720 | 9500 | 9500 | 9500 | 9500 | 2333 |
| 445 | 20230726 | 115700 | 1890806220 | 9500 | 9500 | 9500 | 9500 | 0 |
| 446 | 20230726 | 115600 | 1890806220 | 9500 | 9510 | 9510 | 9500 | 1000 |
| 447 | 20230726 | 115500 | 1881305690 | 9510 | 9520 | 9520 | 9510 | 1198 |
| 448 | 20230726 | 115400 | 1869903830 | 9520 | 9520 | 9520 | 9520 | 52 |
| 449 | 20230726 | 115300 | 1869408790 | 9520 | 9520 | 9520 | 9520 | 0 |
| 450 | 20230726 | 115200 | 1869408790 | 9520 | 9520 | 9520 | 9520 | 0 |
| 451 | 20230726 | 115100 | 1869408790 | 9520 | 9500 | 9520 | 9500 | 915 |
| 452 | 20230726 | 115000 | 1860705540 | 9500 | 9500 | 9500 | 9500 | 626 |
| 453 | 20230726 | 114900 | 1854758540 | 9510 | 9510 | 9510 | 9510 | 0 |
| 454 | 20230726 | 114800 | 1854758540 | 9510 | 9510 | 9510 | 9500 | 72 |
| 455 | 20230726 | 114700 | 1854073920 | 9510 | 9510 | 9510 | 9510 | 14 |
| 456 | 20230726 | 114600 | 1853940780 | 9510 | 9510 | 9510 | 9510 | 210 |
| 457 | 20230726 | 114500 | 1851943680 | 9510 | 9510 | 9510 | 9510 | 7 |
| 458 | 20230726 | 114400 | 1851877110 | 9500 | 9500 | 9500 | 9500 | 0 |
| 459 | 20230726 | 114300 | 1851877110 | 9500 | 9500 | 9510 | 9500 | 686 |
| 460 | 20230726 | 114200 | 1845354660 | 9500 | 9500 | 9500 | 9500 | 24 |
| 461 | 20230726 | 114100 | 1845126660 | 9500 | 9490 | 9500 | 9490 | 170 |
| 462 | 20230726 | 114000 | 1843513200 | 9500 | 9500 | 9500 | 9500 | 2 |
| 463 | 20230726 | 113900 | 1843494200 | 9500 | 9500 | 9500 | 9500 | 10 |
| 464 | 20230726 | 113800 | 1843399200 | 9500 | 9500 | 9500 | 9500 | 10 |
| 465 | 20230726 | 113700 | 1843304200 | 9500 | 9500 | 9500 | 9500 | 28 |
| 466 | 20230726 | 113600 | 1843038200 | 9500 | 9490 | 9510 | 9490 | 213 |
| 467 | 20230726 | 113500 | 1841014890 | 9500 | 9520 | 9520 | 9500 | 182 |
| 468 | 20230726 | 113400 | 1839283870 | 9500 | 9490 | 9520 | 9490 | 1009 |
| 469 | 20230726 | 113300 | 1829700440 | 9480 | 9480 | 9480 | 9480 | 0 |
| 470 | 20230726 | 113200 | 1829700440 | 9480 | 9480 | 9480 | 9480 | 1007 |
| 471 | 20230726 | 113100 | 1820154080 | 9480 | 9480 | 9480 | 9480 | 254 |
| 472 | 20230726 | 113000 | 1817746160 | 9480 | 9480 | 9480 | 9480 | 101 |
| 473 | 20230726 | 112900 | 1816788680 | 9480 | 9480 | 9480 | 9480 | 147 |
| 474 | 20230726 | 112800 | 1815395120 | 9480 | 9480 | 9480 | 9480 | 200 |
| 475 | 20230726 | 112700 | 1813499120 | 9470 | 9470 | 9470 | 9470 | 1029 |
| 476 | 20230726 | 112600 | 1803754490 | 9470 | 9480 | 9480 | 9470 | 104 |
| 477 | 20230726 | 112500 | 1802768600 | 9480 | 9480 | 9480 | 9480 | 8 |
| 478 | 20230726 | 112400 | 1802692760 | 9480 | 9480 | 9480 | 9480 | 9 |
| 479 | 20230726 | 112300 | 1802607440 | 9480 | 9470 | 9480 | 9470 | 734 |
| 480 | 20230726 | 112200 | 1795650040 | 9470 | 9470 | 9470 | 9470 | 6 |
| 481 | 20230726 | 112100 | 1795593220 | 9470 | 9470 | 9470 | 9460 | 1835 |
| 482 | 20230726 | 112000 | 1778227850 | 9470 | 9470 | 9470 | 9470 | 5 |
| 483 | 20230726 | 111900 | 1778180500 | 9460 | 9460 | 9460 | 9460 | 0 |
| 484 | 20230726 | 111800 | 1778180500 | 9460 | 9470 | 9470 | 9460 | 745 |
| 485 | 20230726 | 111700 | 1771127390 | 9470 | 9480 | 9480 | 9470 | 153 |
| 486 | 20230726 | 111600 | 1769678240 | 9480 | 9470 | 9480 | 9470 | 1058 |
| 487 | 20230726 | 111500 | 1759654510 | 9460 | 9460 | 9460 | 9460 | 247 |
| 488 | 20230726 | 111400 | 1757317890 | 9460 | 9460 | 9460 | 9460 | 1120 |
| 489 | 20230726 | 111300 | 1746722690 | 9460 | 9470 | 9470 | 9460 | 759 |
| 490 | 20230726 | 111200 | 1739542400 | 9470 | 9470 | 9470 | 9460 | 295 |
| 491 | 20230726 | 111100 | 1736750750 | 9480 | 9480 | 9480 | 9480 | 0 |
| 492 | 20230726 | 111000 | 1736750750 | 9480 | 9460 | 9480 | 9460 | 386 |
| 493 | 20230726 | 110900 | 1733098990 | 9470 | 9480 | 9480 | 9470 | 100 |
| 494 | 20230726 | 110800 | 1732151520 | 9480 | 9470 | 9480 | 9470 | 237 |
| 495 | 20230726 | 110700 | 1729904910 | 9470 | 9470 | 9470 | 9450 | 341 |
| 496 | 20230726 | 110600 | 1726677280 | 9460 | 9470 | 9470 | 9460 | 151 |
| 497 | 20230726 | 110500 | 1725248810 | 9470 | 9470 | 9470 | 9450 | 828 |
| 498 | 20230726 | 110400 | 1717422390 | 9470 | 9480 | 9480 | 9470 | 171 |
| 499 | 20230726 | 110300 | 1715801790 | 9470 | 9450 | 9470 | 9450 | 1026 |
| 500 | 20230726 | 110200 | 1706105570 | 9450 | 9450 | 9470 | 9450 | 1066 |
| 501 | 20230726 | 110100 | 1696030870 | 9450 | 9440 | 9470 | 9440 | 290 |
| 502 | 20230726 | 110000 | 1693291470 | 9440 | 9440 | 9450 | 9440 | 313 |
| 503 | 20230726 | 105900 | 1690336480 | 9450 | 9430 | 9450 | 9430 | 796 |
| 504 | 20230726 | 105800 | 1682826100 | 9420 | 9430 | 9430 | 9420 | 674 |
| 505 | 20230726 | 105700 | 1676472960 | 9430 | 9420 | 9430 | 9420 | 1042 |
| 506 | 20230726 | 105600 | 1666651070 | 9430 | 9420 | 9440 | 9420 | 170 |
| 507 | 20230726 | 105500 | 1665048370 | 9420 | 9420 | 9430 | 9410 | 717 |
| 508 | 20230726 | 105400 | 1658290130 | 9410 | 9430 | 9430 | 9410 | 568 |
| 509 | 20230726 | 105300 | 1652944550 | 9430 | 9460 | 9460 | 9430 | 915 |
| 510 | 20230726 | 105200 | 1644299640 | 9460 | 9480 | 9480 | 9440 | 1837 |
| 511 | 20230726 | 105100 | 1626920210 | 9490 | 9490 | 9490 | 9470 | 1524 |
| 512 | 20230726 | 105000 | 1612478250 | 9480 | 9390 | 9570 | 9390 | 3378 |
| 513 | 20230726 | 104900 | 1580528740 | 9400 | 9390 | 9400 | 9380 | 2631 |
| 514 | 20230726 | 104800 | 1555801040 | 9390 | 9390 | 9400 | 9380 | 2764 |
| 515 | 20230726 | 104700 | 1529831420 | 9390 | 9390 | 9390 | 9390 | 2300 |
| 516 | 20230726 | 104600 | 1508234420 | 9390 | 9400 | 9420 | 9390 | 2592 |
| 517 | 20230726 | 104500 | 1483836800 | 9410 | 9430 | 9430 | 9400 | 1169 |
| 518 | 20230726 | 104400 | 1472838900 | 9420 | 9420 | 9430 | 9420 | 3960 |
| 519 | 20230726 | 104300 | 1435507640 | 9420 | 9420 | 9430 | 9420 | 470 |
| 520 | 20230726 | 104200 | 1431080170 | 9430 | 9430 | 9430 | 9420 | 1012 |
| 521 | 20230726 | 104100 | 1421541150 | 9430 | 9460 | 9470 | 9420 | 3708 |
| 522 | 20230726 | 104000 | 1386501350 | 9460 | 9460 | 9460 | 9460 | 246 |
| 523 | 20230726 | 103900 | 1384174190 | 9460 | 9460 | 9460 | 9450 | 561 |
| 524 | 20230726 | 103800 | 1378871000 | 9450 | 9460 | 9460 | 9450 | 685 |
| 525 | 20230726 | 103700 | 1372392940 | 9460 | 9470 | 9470 | 9450 | 1972 |
| 526 | 20230726 | 103600 | 1353737680 | 9470 | 9500 | 9500 | 9460 | 1064 |
| 527 | 20230726 | 103500 | 1343644250 | 9500 | 9500 | 9500 | 9490 | 3678 |
| 528 | 20230726 | 103400 | 1308710260 | 9500 | 9510 | 9510 | 9500 | 1662 |
| 529 | 20230726 | 103300 | 1292905300 | 9510 | 9520 | 9520 | 9510 | 1002 |
| 530 | 20230726 | 103200 | 1283366780 | 9510 | 9520 | 9520 | 9510 | 821 |
| 531 | 20230726 | 103100 | 1275554360 | 9520 | 9540 | 9540 | 9520 | 2097 |
| 532 | 20230726 | 103000 | 1255570020 | 9530 | 9530 | 9540 | 9530 | 1127 |
| 533 | 20230726 | 102900 | 1244828750 | 9530 | 9530 | 9540 | 9530 | 715 |
| 534 | 20230726 | 102800 | 1238014410 | 9540 | 9540 | 9540 | 9530 | 902 |
| 535 | 20230726 | 102700 | 1229417320 | 9540 | 9540 | 9540 | 9530 | 314 |
| 536 | 20230726 | 102600 | 1226423760 | 9530 | 9530 | 9540 | 9530 | 306 |
| 537 | 20230726 | 102500 | 1223506820 | 9530 | 9530 | 9530 | 9530 | 632 |
| 538 | 20230726 | 102400 | 1217483860 | 9540 | 9560 | 9560 | 9530 | 6104 |
| 539 | 20230726 | 102300 | 1159202360 | 9560 | 9560 | 9570 | 9560 | 447 |
| 540 | 20230726 | 102200 | 1154928740 | 9560 | 9590 | 9590 | 9560 | 1536 |
| 541 | 20230726 | 102100 | 1140244540 | 9570 | 9570 | 9570 | 9570 | 637 |
| 542 | 20230726 | 102000 | 1134148450 | 9590 | 9560 | 9590 | 9550 | 575 |
| 543 | 20230726 | 101900 | 1128652530 | 9560 | 9590 | 9600 | 9560 | 2156 |
| 544 | 20230726 | 101800 | 1108037050 | 9590 | 9590 | 9590 | 9580 | 205 |
| 545 | 20230726 | 101700 | 1106072940 | 9600 | 9570 | 9600 | 9560 | 3108 |
| 546 | 20230726 | 101600 | 1076327570 | 9570 | 9570 | 9570 | 9560 | 1099 |
| 547 | 20230726 | 101500 | 1065817930 | 9570 | 9600 | 9600 | 9570 | 4581 |
| 548 | 20230726 | 101400 | 1021946530 | 9600 | 9620 | 9620 | 9600 | 2572 |
| 549 | 20230726 | 101300 | 997241850 | 9620 | 9610 | 9620 | 9610 | 86 |
| 550 | 20230726 | 101200 | 996415370 | 9610 | 9600 | 9610 | 9600 | 867 |
| 551 | 20230726 | 101100 | 988085230 | 9600 | 9600 | 9600 | 9600 | 699 |
| 552 | 20230726 | 101000 | 981374830 | 9590 | 9600 | 9600 | 9590 | 11 |
| 553 | 20230726 | 100900 | 981269240 | 9600 | 9580 | 9600 | 9580 | 344 |
| 554 | 20230726 | 100800 | 977970900 | 9580 | 9590 | 9590 | 9580 | 1244 |
| 555 | 20230726 | 100700 | 966044380 | 9590 | 9600 | 9600 | 9590 | 1499 |
| 556 | 20230726 | 100600 | 951668030 | 9590 | 9600 | 9600 | 9590 | 33 |
| 557 | 20230726 | 100500 | 951351250 | 9600 | 9600 | 9600 | 9600 | 1840 |
| 558 | 20230726 | 100400 | 933687250 | 9600 | 9610 | 9620 | 9600 | 1935 |
| 559 | 20230726 | 100300 | 915100290 | 9610 | 9620 | 9620 | 9610 | 1374 |
| 560 | 20230726 | 100200 | 901883910 | 9620 | 9630 | 9630 | 9620 | 357 |
| 561 | 20230726 | 100100 | 898448510 | 9630 | 9630 | 9630 | 9630 | 915 |
| 562 | 20230726 | 100000 | 889637060 | 9630 | 9630 | 9640 | 9620 | 1492 |
| 563 | 20230726 | 095900 | 875268400 | 9630 | 9630 | 9640 | 9630 | 1378 |
| 564 | 20230726 | 095800 | 861986710 | 9620 | 9640 | 9640 | 9620 | 1218 |
| 565 | 20230726 | 095700 | 850257250 | 9650 | 9650 | 9650 | 9640 | 2328 |
| 566 | 20230726 | 095600 | 827803820 | 9650 | 9640 | 9650 | 9640 | 150 |
| 567 | 20230726 | 095500 | 826357320 | 9640 | 9650 | 9650 | 9640 | 286 |
| 568 | 20230726 | 095400 | 823599220 | 9650 | 9650 | 9650 | 9640 | 1432 |
| 569 | 20230726 | 095300 | 809782480 | 9660 | 9670 | 9670 | 9660 | 530 |
| 570 | 20230726 | 095200 | 804662200 | 9670 | 9680 | 9680 | 9670 | 372 |
| 571 | 20230726 | 095100 | 801063930 | 9670 | 9670 | 9670 | 9670 | 0 |
| 572 | 20230726 | 095000 | 801063930 | 9670 | 9670 | 9670 | 9660 | 375 |
| 573 | 20230726 | 094900 | 797441320 | 9670 | 9660 | 9670 | 9660 | 1491 |
| 574 | 20230726 | 094800 | 783028140 | 9660 | 9670 | 9670 | 9660 | 130 |
| 575 | 20230726 | 094700 | 781772040 | 9670 | 9670 | 9670 | 9670 | 104 |
| 576 | 20230726 | 094600 | 780766360 | 9660 | 9650 | 9660 | 9650 | 791 |
| 577 | 20230726 | 094500 | 773128570 | 9650 | 9660 | 9660 | 9650 | 179 |
| 578 | 20230726 | 094400 | 771401180 | 9650 | 9650 | 9650 | 9640 | 1219 |
| 579 | 20230726 | 094300 | 759637850 | 9650 | 9650 | 9660 | 9650 | 791 |
| 580 | 20230726 | 094200 | 752004690 | 9650 | 9650 | 9650 | 9650 | 20 |
| 581 | 20230726 | 094100 | 751811690 | 9650 | 9650 | 9650 | 9650 | 1316 |
| 582 | 20230726 | 094000 | 739112290 | 9640 | 9660 | 9660 | 9640 | 272 |
| 583 | 20230726 | 093900 | 736487920 | 9660 | 9680 | 9680 | 9650 | 2023 |
| 584 | 20230726 | 093800 | 716956220 | 9660 | 9680 | 9680 | 9660 | 140 |
| 585 | 20230726 | 093700 | 715601680 | 9690 | 9690 | 9700 | 9690 | 620 |
| 586 | 20230726 | 093600 | 709590110 | 9660 | 9670 | 9670 | 9650 | 1192 |
| 587 | 20230726 | 093500 | 698075860 | 9690 | 9670 | 9690 | 9670 | 554 |
| 588 | 20230726 | 093400 | 692718610 | 9690 | 9710 | 9710 | 9670 | 707 |
| 589 | 20230726 | 093300 | 685878260 | 9710 | 9700 | 9710 | 9700 | 252 |
| 590 | 20230726 | 093200 | 683431650 | 9700 | 9680 | 9710 | 9660 | 6102 |
| 591 | 20230726 | 093100 | 624363290 | 9680 | 9670 | 9680 | 9670 | 103 |
| 592 | 20230726 | 093000 | 623367250 | 9660 | 9630 | 9660 | 9630 | 1826 |
| 593 | 20230726 | 092900 | 605753280 | 9630 | 9630 | 9630 | 9630 | 194 |
| 594 | 20230726 | 092800 | 603885060 | 9630 | 9630 | 9630 | 9630 | 2115 |
| 595 | 20230726 | 092700 | 583517610 | 9630 | 9640 | 9640 | 9630 | 1434 |
| 596 | 20230726 | 092600 | 569703210 | 9610 | 9590 | 9640 | 9590 | 2512 |
| 597 | 20230726 | 092500 | 545547360 | 9590 | 9600 | 9600 | 9580 | 3704 |
| 598 | 20230726 | 092400 | 510018220 | 9600 | 9610 | 9610 | 9590 | 2212 |
| 599 | 20230726 | 092300 | 488800380 | 9600 | 9620 | 9620 | 9600 | 1495 |
| 600 | 20230726 | 092200 | 474446480 | 9600 | 9610 | 9630 | 9590 | 6642 |
| 601 | 20230726 | 092100 | 410659760 | 9620 | 9650 | 9650 | 9610 | 5350 |
| 602 | 20230726 | 092000 | 359179520 | 9650 | 9650 | 9650 | 9650 | 153 |
| 603 | 20230726 | 091900 | 357703070 | 9650 | 9660 | 9680 | 9640 | 2539 |
| 604 | 20230726 | 091800 | 333215490 | 9660 | 9670 | 9670 | 9660 | 954 |
| 605 | 20230726 | 091700 | 323997910 | 9670 | 9650 | 9670 | 9650 | 1595 |
| 606 | 20230726 | 091600 | 308582440 | 9670 | 9640 | 9670 | 9640 | 2724 |
| 607 | 20230726 | 091500 | 282290770 | 9640 | 9650 | 9650 | 9640 | 162 |
| 608 | 20230726 | 091400 | 280727690 | 9640 | 9660 | 9660 | 9640 | 1267 |
| 609 | 20230726 | 091300 | 268506150 | 9660 | 9700 | 9700 | 9660 | 748 |
| 610 | 20230726 | 091200 | 261271450 | 9700 | 9710 | 9720 | 9690 | 508 |
| 611 | 20230726 | 091100 | 256342430 | 9720 | 9700 | 9720 | 9700 | 498 |
| 612 | 20230726 | 091000 | 251506490 | 9680 | 9720 | 9720 | 9680 | 1331 |
| 613 | 20230726 | 090900 | 238606250 | 9720 | 9700 | 9720 | 9670 | 913 |
| 614 | 20230726 | 090800 | 229755860 | 9690 | 9660 | 9690 | 9650 | 2556 |
| 615 | 20230726 | 090700 | 205070450 | 9670 | 9680 | 9690 | 9660 | 2879 |
| 616 | 20230726 | 090600 | 177238790 | 9680 | 9680 | 9690 | 9680 | 841 |
| 617 | 20230726 | 090500 | 169095310 | 9680 | 9700 | 9700 | 9680 | 2607 |
| 618 | 20230726 | 090400 | 143843110 | 9700 | 9710 | 9710 | 9700 | 4753 |
| 619 | 20230726 | 090300 | 97711610 | 9710 | 9710 | 9710 | 9710 | 1296 |
| 620 | 20230726 | 090200 | 85127450 | 9720 | 9750 | 9750 | 9710 | 5164 |
| 621 | 20230726 | 090100 | 34889230 | 9760 | 9820 | 9820 | 9760 | 1672 |
| 622 | 20230726 | 090000 | 18548270 | 9830 | 9840 | 9850 | 9830 | 1885 |