31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 3 | 20230726 | 183600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 4 | 20230726 | 183500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 5 | 20230726 | 183400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 6 | 20230726 | 183300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 7 | 20230726 | 183200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 8 | 20230726 | 183100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 9 | 20230726 | 183000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 10 | 20230726 | 182900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 11 | 20230726 | 182800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 12 | 20230726 | 182700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 13 | 20230726 | 182600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 14 | 20230726 | 182500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 15 | 20230726 | 182400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 16 | 20230726 | 182300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 17 | 20230726 | 182200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 18 | 20230726 | 182100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 19 | 20230726 | 182000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 20 | 20230726 | 181900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 21 | 20230726 | 181800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 22 | 20230726 | 181700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 23 | 20230726 | 181600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 24 | 20230726 | 181500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 25 | 20230726 | 181400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 26 | 20230726 | 181300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 27 | 20230726 | 181200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 28 | 20230726 | 181100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 29 | 20230726 | 181000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 30 | 20230726 | 180900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 31 | 20230726 | 180800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 32 | 20230726 | 180700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 33 | 20230726 | 180600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 34 | 20230726 | 180500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 35 | 20230726 | 180400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 36 | 20230726 | 180300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 37 | 20230726 | 180200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 38 | 20230726 | 180100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 39 | 20230726 | 180000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 40 | 20230726 | 175900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 41 | 20230726 | 175800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 42 | 20230726 | 175700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 43 | 20230726 | 175600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 44 | 20230726 | 175500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 45 | 20230726 | 175400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 46 | 20230726 | 175300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 47 | 20230726 | 175200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 48 | 20230726 | 175100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 49 | 20230726 | 175000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 50 | 20230726 | 174900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 51 | 20230726 | 174800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 52 | 20230726 | 174700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 53 | 20230726 | 174600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 54 | 20230726 | 174500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 55 | 20230726 | 174400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 56 | 20230726 | 174300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 57 | 20230726 | 174200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 58 | 20230726 | 174100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 59 | 20230726 | 174000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 60 | 20230726 | 173900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 61 | 20230726 | 173800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 62 | 20230726 | 173700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 63 | 20230726 | 173600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 64 | 20230726 | 173500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 65 | 20230726 | 173400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 66 | 20230726 | 173300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 67 | 20230726 | 173200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 68 | 20230726 | 173100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 69 | 20230726 | 173000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 70 | 20230726 | 172900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 71 | 20230726 | 172800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 72 | 20230726 | 172700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 73 | 20230726 | 172600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 74 | 20230726 | 172500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 75 | 20230726 | 172400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 76 | 20230726 | 172300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 77 | 20230726 | 172200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 78 | 20230726 | 172100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 79 | 20230726 | 172000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 80 | 20230726 | 171900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 81 | 20230726 | 171800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 82 | 20230726 | 171700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 83 | 20230726 | 171600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 84 | 20230726 | 171500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 85 | 20230726 | 171400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 86 | 20230726 | 171300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 87 | 20230726 | 171200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 88 | 20230726 | 171100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 89 | 20230726 | 171000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 90 | 20230726 | 170900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 91 | 20230726 | 170800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 92 | 20230726 | 170700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 93 | 20230726 | 170600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 94 | 20230726 | 170500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 95 | 20230726 | 170400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 96 | 20230726 | 170300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 97 | 20230726 | 170200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 98 | 20230726 | 170100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 99 | 20230726 | 170000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 100 | 20230726 | 165900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 101 | 20230726 | 165800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 102 | 20230726 | 165700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 103 | 20230726 | 165600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 104 | 20230726 | 165500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 105 | 20230726 | 165400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 106 | 20230726 | 165300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 107 | 20230726 | 165200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 108 | 20230726 | 165100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 109 | 20230726 | 165000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 110 | 20230726 | 164900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 111 | 20230726 | 164800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 112 | 20230726 | 164700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 113 | 20230726 | 164600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 114 | 20230726 | 164500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 115 | 20230726 | 164400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 116 | 20230726 | 164300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 117 | 20230726 | 164200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 118 | 20230726 | 164100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 119 | 20230726 | 164000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 120 | 20230726 | 163900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 121 | 20230726 | 163800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 122 | 20230726 | 163700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 123 | 20230726 | 163600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 124 | 20230726 | 163500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 125 | 20230726 | 163400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 126 | 20230726 | 163300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 127 | 20230726 | 163200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 128 | 20230726 | 163100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 129 | 20230726 | 163000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 130 | 20230726 | 162900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 131 | 20230726 | 162800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 132 | 20230726 | 162700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 133 | 20230726 | 162600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 134 | 20230726 | 162500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 135 | 20230726 | 162400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 136 | 20230726 | 162300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 137 | 20230726 | 162200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 138 | 20230726 | 162100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 139 | 20230726 | 162000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 140 | 20230726 | 161900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 141 | 20230726 | 161800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 142 | 20230726 | 161700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 143 | 20230726 | 161600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 144 | 20230726 | 161500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 145 | 20230726 | 161400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 146 | 20230726 | 161300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 147 | 20230726 | 161200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 148 | 20230726 | 161100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 149 | 20230726 | 161000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 150 | 20230726 | 160900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 151 | 20230726 | 160800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 152 | 20230726 | 160700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 153 | 20230726 | 160600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 154 | 20230726 | 160500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 155 | 20230726 | 160400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 156 | 20230726 | 160300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 157 | 20230726 | 160200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 158 | 20230726 | 160100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 159 | 20230726 | 160000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 160 | 20230726 | 155900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 161 | 20230726 | 155800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 162 | 20230726 | 155700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 163 | 20230726 | 155600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 164 | 20230726 | 155500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 165 | 20230726 | 155400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 166 | 20230726 | 155300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 167 | 20230726 | 155200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 168 | 20230726 | 155100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 169 | 20230726 | 155000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 170 | 20230726 | 154900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 171 | 20230726 | 154800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 172 | 20230726 | 154700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 173 | 20230726 | 154600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 174 | 20230726 | 154500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 175 | 20230726 | 154400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 176 | 20230726 | 154300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 177 | 20230726 | 154200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 178 | 20230726 | 154100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 179 | 20230726 | 154000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 180 | 20230726 | 153900 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 181 | 20230726 | 153800 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 182 | 20230726 | 153700 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 183 | 20230726 | 153600 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 184 | 20230726 | 153500 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 185 | 20230726 | 153400 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 186 | 20230726 | 153300 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 187 | 20230726 | 153200 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 188 | 20230726 | 153100 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 0 |
| 189 | 20230726 | 153000 | 2769288340 | 14410 | 14410 | 14410 | 14410 | 910 |
| 190 | 20230726 | 152900 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 191 | 20230726 | 152800 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 192 | 20230726 | 152700 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 193 | 20230726 | 152600 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 194 | 20230726 | 152500 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 195 | 20230726 | 152400 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 196 | 20230726 | 152300 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 197 | 20230726 | 152200 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 198 | 20230726 | 152100 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 199 | 20230726 | 152000 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 200 | 20230726 | 151900 | 2756175240 | 14400 | 14400 | 14400 | 14400 | 0 |
| 201 | 20230726 | 151800 | 2756175240 | 14400 | 14380 | 14410 | 14380 | 632 |
| 202 | 20230726 | 151700 | 2747071160 | 14380 | 14360 | 14380 | 14360 | 2089 |
| 203 | 20230726 | 151600 | 2717042420 | 14360 | 14370 | 14370 | 14360 | 45 |
| 204 | 20230726 | 151500 | 2716395790 | 14370 | 14380 | 14380 | 14370 | 156 |
| 205 | 20230726 | 151400 | 2714153720 | 14370 | 14380 | 14380 | 14360 | 697 |
| 206 | 20230726 | 151300 | 2704139420 | 14370 | 14370 | 14370 | 14370 | 156 |
| 207 | 20230726 | 151200 | 2701897700 | 14370 | 14370 | 14370 | 14370 | 163 |
| 208 | 20230726 | 151100 | 2699555390 | 14370 | 14370 | 14370 | 14370 | 125 |
| 209 | 20230726 | 151000 | 2697759140 | 14370 | 14370 | 14390 | 14370 | 46 |
| 210 | 20230726 | 150900 | 2697097620 | 14400 | 14400 | 14400 | 14400 | 91 |
| 211 | 20230726 | 150800 | 2695787220 | 14390 | 14390 | 14390 | 14390 | 782 |
| 212 | 20230726 | 150700 | 2684534240 | 14390 | 14380 | 14390 | 14380 | 288 |
| 213 | 20230726 | 150600 | 2680390920 | 14390 | 14390 | 14390 | 14390 | 2 |
| 214 | 20230726 | 150500 | 2680362140 | 14360 | 14360 | 14390 | 14360 | 124 |
| 215 | 20230726 | 150400 | 2678577900 | 14360 | 14350 | 14360 | 14350 | 641 |
| 216 | 20230726 | 150300 | 2669373340 | 14350 | 14350 | 14350 | 14330 | 357 |
| 217 | 20230726 | 150200 | 2664250490 | 14350 | 14350 | 14350 | 14350 | 1 |
| 218 | 20230726 | 150100 | 2664236140 | 14360 | 14360 | 14360 | 14360 | 75 |
| 219 | 20230726 | 150000 | 2663159140 | 14330 | 14330 | 14330 | 14330 | 0 |
| 220 | 20230726 | 145900 | 2663159140 | 14330 | 14380 | 14380 | 14330 | 3 |
| 221 | 20230726 | 145800 | 2663116050 | 14320 | 14320 | 14320 | 14320 | 129 |
| 222 | 20230726 | 145700 | 2661268770 | 14310 | 14310 | 14310 | 14310 | 0 |
| 223 | 20230726 | 145600 | 2661268770 | 14310 | 14310 | 14310 | 14310 | 1 |
| 224 | 20230726 | 145500 | 2661254460 | 14320 | 14320 | 14320 | 14320 | 205 |
| 225 | 20230726 | 145400 | 2658318860 | 14320 | 14320 | 14320 | 14320 | 20 |
| 226 | 20230726 | 145300 | 2658032460 | 14320 | 14320 | 14320 | 14320 | 34 |
| 227 | 20230726 | 145200 | 2657545580 | 14320 | 14330 | 14330 | 14320 | 118 |
| 228 | 20230726 | 145100 | 2655855060 | 14340 | 14340 | 14340 | 14340 | 99 |
| 229 | 20230726 | 145000 | 2654435400 | 14340 | 14350 | 14350 | 14340 | 601 |
| 230 | 20230726 | 144900 | 2645814250 | 14340 | 14340 | 14340 | 14340 | 364 |
| 231 | 20230726 | 144800 | 2640594490 | 14340 | 14340 | 14340 | 14340 | 110 |
| 232 | 20230726 | 144700 | 2639017090 | 14360 | 14400 | 14400 | 14360 | 109 |
| 233 | 20230726 | 144600 | 2637450370 | 14390 | 14410 | 14410 | 14390 | 286 |
| 234 | 20230726 | 144500 | 2633330970 | 14410 | 14410 | 14410 | 14410 | 42 |
| 235 | 20230726 | 144400 | 2632725750 | 14410 | 14410 | 14410 | 14410 | 171 |
| 236 | 20230726 | 144300 | 2630261640 | 14400 | 14370 | 14400 | 14370 | 439 |
| 237 | 20230726 | 144200 | 2623946570 | 14370 | 14320 | 14370 | 14320 | 1199 |
| 238 | 20230726 | 144100 | 2606732200 | 14360 | 14360 | 14360 | 14360 | 1 |
| 239 | 20230726 | 144000 | 2606717840 | 14350 | 14320 | 14350 | 14320 | 101 |
| 240 | 20230726 | 143900 | 2605268520 | 14360 | 14340 | 14360 | 14340 | 40 |
| 241 | 20230726 | 143800 | 2604694320 | 14340 | 14360 | 14360 | 14340 | 12 |
| 242 | 20230726 | 143700 | 2604522220 | 14360 | 14360 | 14360 | 14360 | 2 |
| 243 | 20230726 | 143600 | 2604493500 | 14360 | 14360 | 14360 | 14360 | 2 |
| 244 | 20230726 | 143500 | 2604464780 | 14360 | 14360 | 14360 | 14360 | 0 |
| 245 | 20230726 | 143400 | 2604464780 | 14360 | 14360 | 14360 | 14350 | 221 |
| 246 | 20230726 | 143300 | 2601292220 | 14360 | 14350 | 14360 | 14350 | 272 |
| 247 | 20230726 | 143200 | 2597388800 | 14330 | 14330 | 14330 | 14330 | 90 |
| 248 | 20230726 | 143100 | 2596099100 | 14280 | 14280 | 14280 | 14280 | 150 |
| 249 | 20230726 | 143000 | 2593957100 | 14270 | 14270 | 14270 | 14270 | 1 |
| 250 | 20230726 | 142900 | 2593942830 | 14330 | 14330 | 14330 | 14330 | 0 |
| 251 | 20230726 | 142800 | 2593942830 | 14330 | 14290 | 14330 | 14260 | 137 |
| 252 | 20230726 | 142700 | 2591987240 | 14300 | 14300 | 14300 | 14300 | 80 |
| 253 | 20230726 | 142600 | 2590843240 | 14300 | 14300 | 14300 | 14300 | 154 |
| 254 | 20230726 | 142500 | 2588641040 | 14300 | 14310 | 14310 | 14300 | 146 |
| 255 | 20230726 | 142400 | 2586552540 | 14300 | 14330 | 14330 | 14300 | 231 |
| 256 | 20230726 | 142300 | 2583248370 | 14330 | 14300 | 14330 | 14300 | 357 |
| 257 | 20230726 | 142200 | 2578139760 | 14290 | 14290 | 14290 | 14290 | 30 |
| 258 | 20230726 | 142100 | 2577711060 | 14290 | 14250 | 14290 | 14250 | 137 |
| 259 | 20230726 | 142000 | 2575754510 | 14250 | 14190 | 14250 | 14190 | 3 |
| 260 | 20230726 | 141900 | 2575711820 | 14240 | 14240 | 14240 | 14240 | 0 |
| 261 | 20230726 | 141800 | 2575711820 | 14240 | 14240 | 14240 | 14240 | 0 |
| 262 | 20230726 | 141700 | 2575711820 | 14240 | 14240 | 14240 | 14240 | 4 |
| 263 | 20230726 | 141600 | 2575654860 | 14240 | 14190 | 14240 | 14190 | 697 |
| 264 | 20230726 | 141500 | 2565763420 | 14190 | 14190 | 14190 | 14190 | 0 |
| 265 | 20230726 | 141400 | 2565763420 | 14190 | 14190 | 14190 | 14160 | 551 |
| 266 | 20230726 | 141300 | 2557955990 | 14190 | 14210 | 14210 | 14190 | 703 |
| 267 | 20230726 | 141200 | 2547978090 | 14210 | 14210 | 14210 | 14210 | 5 |
| 268 | 20230726 | 141100 | 2547907040 | 14200 | 14200 | 14200 | 14200 | 300 |
| 269 | 20230726 | 141000 | 2543647040 | 14200 | 14200 | 14200 | 14200 | 2 |
| 270 | 20230726 | 140900 | 2543618640 | 14200 | 14200 | 14200 | 14200 | 540 |
| 271 | 20230726 | 140800 | 2535950640 | 14200 | 14210 | 14210 | 14200 | 30 |
| 272 | 20230726 | 140700 | 2535524570 | 14200 | 14200 | 14200 | 14200 | 0 |
| 273 | 20230726 | 140600 | 2535524570 | 14200 | 14200 | 14200 | 14200 | 5 |
| 274 | 20230726 | 140500 | 2535453570 | 14190 | 14190 | 14190 | 14190 | 0 |
| 275 | 20230726 | 140400 | 2535453570 | 14190 | 14190 | 14190 | 14190 | 50 |
| 276 | 20230726 | 140300 | 2534744070 | 14190 | 14200 | 14200 | 14190 | 61 |
| 277 | 20230726 | 140200 | 2533878230 | 14180 | 14180 | 14180 | 14180 | 0 |
| 278 | 20230726 | 140100 | 2533878230 | 14180 | 14190 | 14190 | 14180 | 857 |
| 279 | 20230726 | 140000 | 2521720010 | 14180 | 14180 | 14180 | 14160 | 444 |
| 280 | 20230726 | 135900 | 2515426670 | 14180 | 14160 | 14190 | 14160 | 365 |
| 281 | 20230726 | 135800 | 2510250710 | 14160 | 14160 | 14160 | 14160 | 15 |
| 282 | 20230726 | 135700 | 2510038310 | 14120 | 14120 | 14120 | 14120 | 1059 |
| 283 | 20230726 | 135600 | 2495085230 | 14120 | 14150 | 14150 | 14120 | 840 |
| 284 | 20230726 | 135500 | 2483213760 | 14150 | 14190 | 14190 | 14150 | 1644 |
| 285 | 20230726 | 135400 | 2459927580 | 14190 | 14300 | 14300 | 14190 | 147 |
| 286 | 20230726 | 135300 | 2457830650 | 14330 | 14330 | 14330 | 14330 | 0 |
| 287 | 20230726 | 135200 | 2457830650 | 14330 | 14320 | 14330 | 14320 | 200 |
| 288 | 20230726 | 135100 | 2454964820 | 14340 | 14180 | 14340 | 14180 | 90 |
| 289 | 20230726 | 135000 | 2453676610 | 14160 | 14190 | 14190 | 14160 | 58 |
| 290 | 20230726 | 134900 | 2452855120 | 14190 | 14190 | 14190 | 14190 | 0 |
| 291 | 20230726 | 134800 | 2452855120 | 14190 | 14200 | 14200 | 14190 | 207 |
| 292 | 20230726 | 134700 | 2449917740 | 14200 | 14200 | 14200 | 14200 | 111 |
| 293 | 20230726 | 134600 | 2448341540 | 14200 | 14230 | 14230 | 14200 | 638 |
| 294 | 20230726 | 134500 | 2439271910 | 14230 | 14230 | 14230 | 14230 | 40 |
| 295 | 20230726 | 134400 | 2438702710 | 14230 | 14230 | 14230 | 14230 | 105 |
| 296 | 20230726 | 134300 | 2437208560 | 14230 | 14230 | 14230 | 14230 | 15 |
| 297 | 20230726 | 134200 | 2436995110 | 14230 | 14240 | 14240 | 14230 | 523 |
| 298 | 20230726 | 134100 | 2429551210 | 14240 | 14350 | 14370 | 14240 | 309 |
| 299 | 20230726 | 134000 | 2425145850 | 14250 | 14250 | 14250 | 14240 | 449 |
| 300 | 20230726 | 133900 | 2418748430 | 14250 | 14320 | 14340 | 14250 | 664 |
| 301 | 20230726 | 133800 | 2409233760 | 14320 | 14240 | 14320 | 14240 | 2282 |
| 302 | 20230726 | 133700 | 2376625240 | 14220 | 14210 | 14220 | 14210 | 3 |
| 303 | 20230726 | 133600 | 2376582600 | 14210 | 14180 | 14210 | 14180 | 150 |
| 304 | 20230726 | 133500 | 2374453460 | 14140 | 14140 | 14140 | 14140 | 0 |
| 305 | 20230726 | 133400 | 2374453460 | 14140 | 14140 | 14140 | 14140 | 0 |
| 306 | 20230726 | 133300 | 2374453460 | 14140 | 14140 | 14140 | 14140 | 3 |
| 307 | 20230726 | 133200 | 2374411040 | 14140 | 14140 | 14140 | 14140 | 20 |
| 308 | 20230726 | 133100 | 2374128240 | 14140 | 14130 | 14140 | 14110 | 2401 |
| 309 | 20230726 | 133000 | 2340209220 | 14180 | 14130 | 14180 | 14130 | 29 |
| 310 | 20230726 | 132900 | 2339798100 | 14130 | 14120 | 14130 | 14120 | 18 |
| 311 | 20230726 | 132800 | 2339543930 | 14110 | 14110 | 14110 | 14110 | 0 |
| 312 | 20230726 | 132700 | 2339543930 | 14110 | 14120 | 14120 | 14110 | 2002 |
| 313 | 20230726 | 132600 | 2311295700 | 14190 | 14190 | 14190 | 14190 | 20 |
| 314 | 20230726 | 132500 | 2311011900 | 14110 | 14160 | 14170 | 14110 | 1591 |
| 315 | 20230726 | 132400 | 2288534600 | 14150 | 14130 | 14150 | 14130 | 175 |
| 316 | 20230726 | 132300 | 2286060320 | 14100 | 14100 | 14100 | 14100 | 0 |
| 317 | 20230726 | 132200 | 2286060320 | 14100 | 14100 | 14100 | 14100 | 50 |
| 318 | 20230726 | 132100 | 2285355320 | 14130 | 14130 | 14130 | 14130 | 15 |
| 319 | 20230726 | 132000 | 2285143370 | 14080 | 14080 | 14080 | 14080 | 2 |
| 320 | 20230726 | 131900 | 2285115210 | 14120 | 14090 | 14120 | 14080 | 651 |
| 321 | 20230726 | 131800 | 2275942290 | 14090 | 14090 | 14090 | 14090 | 48 |
| 322 | 20230726 | 131700 | 2275265970 | 14090 | 14100 | 14100 | 14090 | 321 |
| 323 | 20230726 | 131600 | 2270742080 | 14110 | 14110 | 14110 | 14110 | 155 |
| 324 | 20230726 | 131500 | 2268555030 | 14090 | 14090 | 14090 | 14090 | 126 |
| 325 | 20230726 | 131400 | 2266779690 | 14090 | 14100 | 14100 | 14090 | 293 |
| 326 | 20230726 | 131300 | 2262648490 | 14090 | 14070 | 14090 | 14070 | 195 |
| 327 | 20230726 | 131200 | 2259902940 | 14070 | 14070 | 14080 | 14070 | 550 |
| 328 | 20230726 | 131100 | 2252164180 | 14060 | 14070 | 14070 | 14060 | 440 |
| 329 | 20230726 | 131000 | 2245977380 | 14070 | 14100 | 14100 | 14070 | 1267 |
| 330 | 20230726 | 130900 | 2228147510 | 14100 | 14070 | 14100 | 14070 | 26 |
| 331 | 20230726 | 130800 | 2227781420 | 14070 | 14120 | 14120 | 14070 | 854 |
| 332 | 20230726 | 130700 | 2215740310 | 14120 | 14120 | 14120 | 14120 | 6 |
| 333 | 20230726 | 130600 | 2215655590 | 14110 | 14120 | 14120 | 14110 | 790 |
| 334 | 20230726 | 130500 | 2204506000 | 14120 | 14180 | 14180 | 14120 | 60 |
| 335 | 20230726 | 130400 | 2203655660 | 14190 | 14190 | 14190 | 14190 | 0 |
| 336 | 20230726 | 130300 | 2203655660 | 14190 | 14190 | 14190 | 14190 | 0 |
| 337 | 20230726 | 130200 | 2203655660 | 14190 | 14190 | 14190 | 14190 | 0 |
| 338 | 20230726 | 130100 | 2203655660 | 14190 | 14190 | 14190 | 14190 | 8 |
| 339 | 20230726 | 130000 | 2203542140 | 14110 | 14140 | 14180 | 14110 | 406 |
| 340 | 20230726 | 125900 | 2197805950 | 14140 | 14150 | 14150 | 14140 | 121 |
| 341 | 20230726 | 125800 | 2196093910 | 14150 | 14150 | 14150 | 14150 | 131 |
| 342 | 20230726 | 125700 | 2194240260 | 14150 | 14150 | 14150 | 14150 | 100 |
| 343 | 20230726 | 125600 | 2192825260 | 14150 | 14170 | 14170 | 14150 | 133 |
| 344 | 20230726 | 125500 | 2190943270 | 14170 | 14150 | 14170 | 14150 | 457 |
| 345 | 20230726 | 125400 | 2184468020 | 14140 | 14140 | 14140 | 14140 | 2306 |
| 346 | 20230726 | 125300 | 2151861180 | 14130 | 14150 | 14150 | 14130 | 579 |
| 347 | 20230726 | 125200 | 2143670920 | 14140 | 14140 | 14140 | 14140 | 109 |
| 348 | 20230726 | 125100 | 2142129660 | 14140 | 14150 | 14150 | 14140 | 111 |
| 349 | 20230726 | 125000 | 2140559920 | 14140 | 14140 | 14140 | 14130 | 172 |
| 350 | 20230726 | 124900 | 2138127860 | 14130 | 14150 | 14150 | 14130 | 52 |
| 351 | 20230726 | 124800 | 2137393080 | 14130 | 14130 | 14130 | 14130 | 22 |
| 352 | 20230726 | 124700 | 2137082220 | 14140 | 14150 | 14150 | 14140 | 51 |
| 353 | 20230726 | 124600 | 2136361070 | 14150 | 14140 | 14150 | 14140 | 558 |
| 354 | 20230726 | 124500 | 2128465890 | 14140 | 14110 | 14150 | 14100 | 1222 |
| 355 | 20230726 | 124400 | 2111206230 | 14110 | 14100 | 14110 | 14100 | 50 |
| 356 | 20230726 | 124300 | 2110501220 | 14100 | 14050 | 14100 | 14050 | 1681 |
| 357 | 20230726 | 124200 | 2086806620 | 14050 | 14190 | 14190 | 14050 | 3561 |
| 358 | 20230726 | 124100 | 2036580240 | 14190 | 14210 | 14210 | 14190 | 1134 |
| 359 | 20230726 | 124000 | 2020482500 | 14210 | 14210 | 14210 | 14210 | 180 |
| 360 | 20230726 | 123900 | 2017924700 | 14210 | 14210 | 14210 | 14210 | 43 |
| 361 | 20230726 | 123800 | 2017313670 | 14210 | 14210 | 14210 | 14210 | 5 |
| 362 | 20230726 | 123700 | 2017242620 | 14200 | 14230 | 14230 | 14200 | 1008 |
| 363 | 20230726 | 123600 | 2002914480 | 14230 | 14240 | 14240 | 14230 | 1649 |
| 364 | 20230726 | 123500 | 1979438340 | 14240 | 14260 | 14260 | 14240 | 1580 |
| 365 | 20230726 | 123400 | 1956928440 | 14270 | 14270 | 14270 | 14270 | 10 |
| 366 | 20230726 | 123300 | 1956785740 | 14260 | 14280 | 14280 | 14260 | 1172 |
| 367 | 20230726 | 123200 | 1940064840 | 14280 | 14290 | 14290 | 14280 | 190 |
| 368 | 20230726 | 123100 | 1937350670 | 14310 | 14310 | 14310 | 14310 | 166 |
| 369 | 20230726 | 123000 | 1934975210 | 14310 | 14320 | 14320 | 14310 | 274 |
| 370 | 20230726 | 122900 | 1931054070 | 14310 | 14310 | 14310 | 14310 | 0 |
| 371 | 20230726 | 122800 | 1931054070 | 14310 | 14310 | 14310 | 14310 | 0 |
| 372 | 20230726 | 122700 | 1931054070 | 14310 | 14310 | 14310 | 14310 | 0 |
| 373 | 20230726 | 122600 | 1931054070 | 14310 | 14310 | 14310 | 14310 | 80 |
| 374 | 20230726 | 122500 | 1929909270 | 14310 | 14310 | 14310 | 14310 | 0 |
| 375 | 20230726 | 122400 | 1929909270 | 14310 | 14290 | 14310 | 14290 | 457 |
| 376 | 20230726 | 122300 | 1923378700 | 14290 | 14290 | 14290 | 14290 | 113 |
| 377 | 20230726 | 122200 | 1921763930 | 14290 | 14300 | 14300 | 14290 | 90 |
| 378 | 20230726 | 122100 | 1920476940 | 14310 | 14310 | 14310 | 14300 | 58 |
| 379 | 20230726 | 122000 | 1919647020 | 14310 | 14290 | 14310 | 14290 | 52 |
| 380 | 20230726 | 121900 | 1918902940 | 14290 | 14300 | 14300 | 14290 | 4074 |
| 381 | 20230726 | 121800 | 1860645940 | 14310 | 14310 | 14310 | 14310 | 20 |
| 382 | 20230726 | 121700 | 1860359740 | 14300 | 14300 | 14300 | 14300 | 51 |
| 383 | 20230726 | 121600 | 1859630440 | 14300 | 14310 | 14310 | 14300 | 590 |
| 384 | 20230726 | 121500 | 1851193140 | 14300 | 14310 | 14310 | 14300 | 496 |
| 385 | 20230726 | 121400 | 1844099560 | 14310 | 14320 | 14320 | 14310 | 150 |
| 386 | 20230726 | 121300 | 1841952630 | 14320 | 14320 | 14320 | 14320 | 1 |
| 387 | 20230726 | 121200 | 1841938310 | 14320 | 14320 | 14320 | 14320 | 0 |
| 388 | 20230726 | 121100 | 1841938310 | 14320 | 14320 | 14320 | 14320 | 0 |
| 389 | 20230726 | 121000 | 1841938310 | 14320 | 14320 | 14320 | 14320 | 2 |
| 390 | 20230726 | 120900 | 1841909670 | 14310 | 14350 | 14350 | 14310 | 200 |
| 391 | 20230726 | 120800 | 1839041170 | 14350 | 14390 | 14390 | 14350 | 313 |
| 392 | 20230726 | 120700 | 1834548890 | 14390 | 14390 | 14390 | 14390 | 0 |
| 393 | 20230726 | 120600 | 1834548890 | 14390 | 14390 | 14390 | 14390 | 0 |
| 394 | 20230726 | 120500 | 1834548890 | 14390 | 14370 | 14390 | 14370 | 100 |
| 395 | 20230726 | 120400 | 1833110310 | 14350 | 14350 | 14350 | 14350 | 2 |
| 396 | 20230726 | 120300 | 1833081610 | 14370 | 14370 | 14370 | 14370 | 1 |
| 397 | 20230726 | 120200 | 1833067240 | 14310 | 14310 | 14310 | 14310 | 1 |
| 398 | 20230726 | 120100 | 1833052930 | 14310 | 14300 | 14310 | 14300 | 36 |
| 399 | 20230726 | 120000 | 1832538100 | 14270 | 14270 | 14270 | 14250 | 8005 |
| 400 | 20230726 | 115900 | 1718306890 | 14250 | 14270 | 14270 | 14250 | 21 |
| 401 | 20230726 | 115800 | 1718007240 | 14250 | 14250 | 14250 | 14250 | 153 |
| 402 | 20230726 | 115700 | 1715826990 | 14250 | 14250 | 14250 | 14240 | 239 |
| 403 | 20230726 | 115600 | 1712421260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 404 | 20230726 | 115500 | 1712421260 | 14250 | 14250 | 14280 | 14230 | 334 |
| 405 | 20230726 | 115400 | 1707663150 | 14250 | 14250 | 14250 | 14240 | 657 |
| 406 | 20230726 | 115300 | 1698306870 | 14250 | 14250 | 14280 | 14240 | 353 |
| 407 | 20230726 | 115200 | 1693276030 | 14250 | 14280 | 14280 | 14250 | 360 |
| 408 | 20230726 | 115100 | 1688145790 | 14280 | 14240 | 14280 | 14230 | 351 |
| 409 | 20230726 | 115000 | 1683148480 | 14230 | 14240 | 14280 | 14230 | 610 |
| 410 | 20230726 | 114900 | 1674461840 | 14230 | 14300 | 14300 | 14220 | 1774 |
| 411 | 20230726 | 114800 | 1649157540 | 14300 | 14280 | 14300 | 14280 | 2630 |
| 412 | 20230726 | 114700 | 1611550590 | 14280 | 14300 | 14300 | 14280 | 832 |
| 413 | 20230726 | 114600 | 1599659510 | 14300 | 14390 | 14390 | 14300 | 4871 |
| 414 | 20230726 | 114500 | 1529941380 | 14320 | 14330 | 14330 | 14320 | 1929 |
| 415 | 20230726 | 114400 | 1502309460 | 14330 | 14330 | 14330 | 14330 | 14 |
| 416 | 20230726 | 114300 | 1502108840 | 14330 | 14360 | 14360 | 14330 | 3520 |
| 417 | 20230726 | 114200 | 1451623910 | 14350 | 14350 | 14350 | 14350 | 45 |
| 418 | 20230726 | 114100 | 1450978160 | 14430 | 14380 | 14440 | 14350 | 2013 |
| 419 | 20230726 | 114000 | 1422084450 | 14440 | 14380 | 14440 | 14380 | 4 |
| 420 | 20230726 | 113900 | 1422026810 | 14440 | 14440 | 14440 | 14440 | 6 |
| 421 | 20230726 | 113800 | 1421940170 | 14380 | 14380 | 14380 | 14380 | 0 |
| 422 | 20230726 | 113700 | 1421940170 | 14380 | 14400 | 14400 | 14380 | 201 |
| 423 | 20230726 | 113600 | 1419047290 | 14390 | 14390 | 14390 | 14390 | 0 |
| 424 | 20230726 | 113500 | 1419047290 | 14390 | 14390 | 14390 | 14390 | 1 |
| 425 | 20230726 | 113400 | 1419032900 | 14440 | 14440 | 14440 | 14440 | 0 |
| 426 | 20230726 | 113300 | 1419032900 | 14440 | 14430 | 14440 | 14430 | 8 |
| 427 | 20230726 | 113200 | 1418917400 | 14440 | 14440 | 14440 | 14370 | 323 |
| 428 | 20230726 | 113100 | 1414271570 | 14440 | 14440 | 14440 | 14440 | 319 |
| 429 | 20230726 | 113000 | 1409665210 | 14400 | 14400 | 14400 | 14400 | 3 |
| 430 | 20230726 | 112900 | 1409622010 | 14400 | 14400 | 14400 | 14400 | 10 |
| 431 | 20230726 | 112800 | 1409478010 | 14400 | 14400 | 14400 | 14400 | 100 |
| 432 | 20230726 | 112700 | 1408038010 | 14430 | 14430 | 14430 | 14430 | 0 |
| 433 | 20230726 | 112600 | 1408038010 | 14430 | 14430 | 14430 | 14430 | 848 |
| 434 | 20230726 | 112500 | 1395801370 | 14430 | 14430 | 14430 | 14430 | 101 |
| 435 | 20230726 | 112400 | 1394343940 | 14430 | 14430 | 14430 | 14430 | 103 |
| 436 | 20230726 | 112300 | 1392857650 | 14430 | 14430 | 14430 | 14430 | 11 |
| 437 | 20230726 | 112200 | 1392698920 | 14360 | 14360 | 14360 | 14360 | 19 |
| 438 | 20230726 | 112100 | 1392426080 | 14360 | 14360 | 14360 | 14360 | 680 |
| 439 | 20230726 | 112000 | 1382661280 | 14360 | 14360 | 14360 | 14360 | 2102 |
| 440 | 20230726 | 111900 | 1352476560 | 14360 | 14360 | 14360 | 14360 | 10 |
| 441 | 20230726 | 111800 | 1352332960 | 14360 | 14430 | 14430 | 14360 | 200 |
| 442 | 20230726 | 111700 | 1349460890 | 14360 | 14360 | 14360 | 14360 | 0 |
| 443 | 20230726 | 111600 | 1349460890 | 14360 | 14370 | 14370 | 14360 | 544 |
| 444 | 20230726 | 111500 | 1341647590 | 14370 | 14450 | 14450 | 14370 | 2 |
| 445 | 20230726 | 111400 | 1341618770 | 14360 | 14400 | 14400 | 14360 | 585 |
| 446 | 20230726 | 111300 | 1333210270 | 14410 | 14410 | 14410 | 14410 | 0 |
| 447 | 20230726 | 111200 | 1333210270 | 14410 | 14460 | 14460 | 14410 | 55 |
| 448 | 20230726 | 111100 | 1332415220 | 14460 | 14460 | 14460 | 14460 | 1 |
| 449 | 20230726 | 111000 | 1332400760 | 14400 | 14390 | 14400 | 14390 | 27 |
| 450 | 20230726 | 110900 | 1332012080 | 14460 | 14390 | 14460 | 14390 | 35 |
| 451 | 20230726 | 110800 | 1331506330 | 14380 | 14390 | 14390 | 14380 | 171 |
| 452 | 20230726 | 110700 | 1329046850 | 14390 | 14400 | 14470 | 14390 | 155 |
| 453 | 20230726 | 110600 | 1326809080 | 14390 | 14390 | 14390 | 14390 | 0 |
| 454 | 20230726 | 110500 | 1326809080 | 14390 | 14390 | 14390 | 14390 | 65 |
| 455 | 20230726 | 110400 | 1325873730 | 14470 | 14440 | 14470 | 14440 | 51 |
| 456 | 20230726 | 110300 | 1325136530 | 14370 | 14370 | 14370 | 14370 | 15 |
| 457 | 20230726 | 110200 | 1324920980 | 14370 | 14390 | 14430 | 14370 | 515 |
| 458 | 20230726 | 110100 | 1317517540 | 14370 | 14370 | 14370 | 14370 | 0 |
| 459 | 20230726 | 110000 | 1317517540 | 14370 | 14370 | 14370 | 14370 | 82 |
| 460 | 20230726 | 105900 | 1316339200 | 14370 | 14380 | 14380 | 14360 | 261 |
| 461 | 20230726 | 105800 | 1312590020 | 14370 | 14410 | 14410 | 14370 | 205 |
| 462 | 20230726 | 105700 | 1309640570 | 14480 | 14490 | 14490 | 14480 | 44 |
| 463 | 20230726 | 105600 | 1309003440 | 14480 | 14470 | 14480 | 14470 | 78 |
| 464 | 20230726 | 105500 | 1307874100 | 14460 | 14450 | 14460 | 14450 | 60 |
| 465 | 20230726 | 105400 | 1307007000 | 14380 | 14380 | 14380 | 14380 | 5 |
| 466 | 20230726 | 105300 | 1306935100 | 14370 | 14450 | 14460 | 14370 | 138 |
| 467 | 20230726 | 105200 | 1304940200 | 14450 | 14450 | 14450 | 14450 | 49 |
| 468 | 20230726 | 105100 | 1304232150 | 14460 | 14430 | 14460 | 14430 | 764 |
| 469 | 20230726 | 105000 | 1293197810 | 14430 | 14340 | 14430 | 14340 | 427 |
| 470 | 20230726 | 104900 | 1287062030 | 14340 | 14430 | 14430 | 14340 | 1592 |
| 471 | 20230726 | 104800 | 1264089650 | 14380 | 14340 | 14430 | 14330 | 845 |
| 472 | 20230726 | 104700 | 1251969250 | 14430 | 14410 | 14430 | 14410 | 33 |
| 473 | 20230726 | 104600 | 1251493420 | 14350 | 14350 | 14350 | 14340 | 568 |
| 474 | 20230726 | 104500 | 1243345270 | 14340 | 14340 | 14340 | 14340 | 103 |
| 475 | 20230726 | 104400 | 1241868250 | 14340 | 14350 | 14380 | 14340 | 636 |
| 476 | 20230726 | 104300 | 1232742030 | 14340 | 14350 | 14410 | 14340 | 26 |
| 477 | 20230726 | 104200 | 1232369050 | 14340 | 14340 | 14340 | 14340 | 7 |
| 478 | 20230726 | 104100 | 1232268670 | 14400 | 14390 | 14400 | 14340 | 240 |
| 479 | 20230726 | 104000 | 1228824310 | 14390 | 14330 | 14390 | 14320 | 1027 |
| 480 | 20230726 | 103900 | 1214113140 | 14330 | 14330 | 14330 | 14330 | 1036 |
| 481 | 20230726 | 103800 | 1199267260 | 14330 | 14400 | 14400 | 14330 | 2671 |
| 482 | 20230726 | 103700 | 1160962490 | 14400 | 14360 | 14400 | 14340 | 4005 |
| 483 | 20230726 | 103600 | 1103526970 | 14450 | 14450 | 14450 | 14450 | 1 |
| 484 | 20230726 | 103500 | 1103512520 | 14360 | 14360 | 14360 | 14360 | 325 |
| 485 | 20230726 | 103400 | 1098845520 | 14410 | 14450 | 14450 | 14340 | 1921 |
| 486 | 20230726 | 103300 | 1071290100 | 14450 | 14450 | 14450 | 14450 | 3 |
| 487 | 20230726 | 103200 | 1071246750 | 14460 | 14460 | 14460 | 14460 | 3 |
| 488 | 20230726 | 103100 | 1071203370 | 14340 | 14400 | 14460 | 14340 | 1115 |
| 489 | 20230726 | 103000 | 1055124270 | 14460 | 14460 | 14460 | 14350 | 2636 |
| 490 | 20230726 | 102900 | 1017179170 | 14370 | 14460 | 14460 | 14370 | 215 |
| 491 | 20230726 | 102800 | 1014089430 | 14430 | 14370 | 14430 | 14370 | 986 |
| 492 | 20230726 | 102700 | 999905910 | 14430 | 14430 | 14430 | 14370 | 321 |
| 493 | 20230726 | 102600 | 995292310 | 14460 | 14460 | 14460 | 14460 | 0 |
| 494 | 20230726 | 102500 | 995292310 | 14460 | 14390 | 14460 | 14350 | 2089 |
| 495 | 20230726 | 102400 | 965261540 | 14390 | 14400 | 14470 | 14380 | 1079 |
| 496 | 20230726 | 102300 | 949717150 | 14380 | 14410 | 14410 | 14380 | 878 |
| 497 | 20230726 | 102200 | 937077360 | 14410 | 14470 | 14470 | 14410 | 512 |
| 498 | 20230726 | 102100 | 929695400 | 14450 | 14450 | 14470 | 14400 | 3401 |
| 499 | 20230726 | 102000 | 880662500 | 14450 | 14480 | 14480 | 14450 | 605 |
| 500 | 20230726 | 101900 | 871916930 | 14470 | 14510 | 14560 | 14470 | 1050 |
| 501 | 20230726 | 101800 | 856700090 | 14500 | 14590 | 14590 | 14500 | 9162 |
| 502 | 20230726 | 101700 | 723676170 | 14590 | 14640 | 14640 | 14580 | 578 |
| 503 | 20230726 | 101600 | 715238850 | 14600 | 14640 | 14640 | 14600 | 1301 |
| 504 | 20230726 | 101500 | 696237490 | 14630 | 14670 | 14680 | 14630 | 629 |
| 505 | 20230726 | 101400 | 687024710 | 14680 | 14680 | 14680 | 14680 | 103 |
| 506 | 20230726 | 101300 | 685512670 | 14680 | 14690 | 14690 | 14680 | 28 |
| 507 | 20230726 | 101200 | 685101450 | 14700 | 14700 | 14700 | 14700 | 102 |
| 508 | 20230726 | 101100 | 683602050 | 14770 | 14770 | 14770 | 14760 | 536 |
| 509 | 20230726 | 101000 | 675688550 | 14770 | 14690 | 14780 | 14690 | 68 |
| 510 | 20230726 | 100900 | 674684710 | 14780 | 14670 | 14780 | 14670 | 1221 |
| 511 | 20230726 | 100800 | 656658570 | 14790 | 14790 | 14790 | 14660 | 203 |
| 512 | 20230726 | 100700 | 653668480 | 14790 | 14700 | 14790 | 14700 | 150 |
| 513 | 20230726 | 100600 | 651452950 | 14790 | 14780 | 14790 | 14780 | 1002 |
| 514 | 20230726 | 100500 | 636635370 | 14720 | 14720 | 14810 | 14720 | 501 |
| 515 | 20230726 | 100400 | 629237110 | 14810 | 14720 | 14810 | 14720 | 574 |
| 516 | 20230726 | 100300 | 620785130 | 14720 | 14630 | 14720 | 14630 | 940 |
| 517 | 20230726 | 100200 | 607000130 | 14640 | 14660 | 14660 | 14640 | 272 |
| 518 | 20230726 | 100100 | 603015710 | 14670 | 14740 | 14740 | 14670 | 282 |
| 519 | 20230726 | 100000 | 598872100 | 14670 | 14680 | 14820 | 14670 | 2995 |
| 520 | 20230726 | 095900 | 554596420 | 14720 | 14740 | 14740 | 14720 | 52 |
| 521 | 20230726 | 095800 | 553830460 | 14770 | 14690 | 14770 | 14680 | 427 |
| 522 | 20230726 | 095700 | 547559250 | 14690 | 14770 | 14770 | 14690 | 138 |
| 523 | 20230726 | 095600 | 545531950 | 14770 | 14670 | 14770 | 14670 | 69 |
| 524 | 20230726 | 095500 | 544512930 | 14770 | 14770 | 14770 | 14770 | 2 |
| 525 | 20230726 | 095400 | 544483390 | 14770 | 14780 | 14780 | 14670 | 162 |
| 526 | 20230726 | 095300 | 542100260 | 14780 | 14780 | 14790 | 14670 | 309 |
| 527 | 20230726 | 095200 | 537535260 | 14800 | 14690 | 14800 | 14690 | 291 |
| 528 | 20230726 | 095100 | 533260360 | 14690 | 14690 | 14690 | 14690 | 1 |
| 529 | 20230726 | 095000 | 533245670 | 14660 | 14660 | 14660 | 14660 | 2 |
| 530 | 20230726 | 094900 | 533216350 | 14690 | 14650 | 14690 | 14650 | 227 |
| 531 | 20230726 | 094800 | 529890720 | 14690 | 14620 | 14690 | 14620 | 445 |
| 532 | 20230726 | 094700 | 523371870 | 14620 | 14690 | 14690 | 14620 | 466 |
| 533 | 20230726 | 094600 | 516539840 | 14690 | 14670 | 14690 | 14660 | 118 |
| 534 | 20230726 | 094500 | 514809400 | 14660 | 14660 | 14670 | 14650 | 163 |
| 535 | 20230726 | 094400 | 512420720 | 14670 | 14680 | 14690 | 14660 | 682 |
| 536 | 20230726 | 094300 | 502413260 | 14680 | 14680 | 14740 | 14680 | 12 |
| 537 | 20230726 | 094200 | 502236900 | 14670 | 14740 | 14800 | 14670 | 574 |
| 538 | 20230726 | 094100 | 493799580 | 14710 | 14800 | 14800 | 14710 | 511 |
| 539 | 20230726 | 094000 | 486273820 | 14750 | 14800 | 14800 | 14750 | 92 |
| 540 | 20230726 | 093900 | 484916170 | 14750 | 14750 | 14750 | 14750 | 32 |
| 541 | 20230726 | 093800 | 484444170 | 14730 | 14730 | 14800 | 14730 | 180 |
| 542 | 20230726 | 093700 | 481782760 | 14830 | 14750 | 14830 | 14750 | 392 |
| 543 | 20230726 | 093600 | 475986460 | 14760 | 14770 | 14770 | 14700 | 107 |
| 544 | 20230726 | 093500 | 474407360 | 14760 | 14700 | 14770 | 14700 | 105 |
| 545 | 20230726 | 093400 | 472861720 | 14760 | 14760 | 14760 | 14760 | 400 |
| 546 | 20230726 | 093300 | 466957720 | 14760 | 14770 | 14770 | 14670 | 15 |
| 547 | 20230726 | 093200 | 466737180 | 14760 | 14730 | 14760 | 14730 | 414 |
| 548 | 20230726 | 093100 | 460628590 | 14640 | 14700 | 14750 | 14630 | 380 |
| 549 | 20230726 | 093000 | 455057230 | 14700 | 14700 | 14700 | 14620 | 210 |
| 550 | 20230726 | 092900 | 451981510 | 14750 | 14620 | 14750 | 14610 | 612 |
| 551 | 20230726 | 092800 | 443004010 | 14700 | 14610 | 14700 | 14610 | 146 |
| 552 | 20230726 | 092700 | 440870860 | 14610 | 14560 | 14610 | 14560 | 110 |
| 553 | 20230726 | 092600 | 439265040 | 14610 | 14590 | 14610 | 14550 | 599 |
| 554 | 20230726 | 092500 | 430519340 | 14590 | 14520 | 14600 | 14520 | 334 |
| 555 | 20230726 | 092400 | 425658700 | 14550 | 14580 | 14580 | 14500 | 1496 |
| 556 | 20230726 | 092300 | 403905110 | 14610 | 14730 | 14730 | 14590 | 5279 |
| 557 | 20230726 | 092200 | 326424400 | 14750 | 14790 | 14790 | 14740 | 276 |
| 558 | 20230726 | 092100 | 322355790 | 14750 | 14760 | 14790 | 14750 | 528 |
| 559 | 20230726 | 092000 | 314567700 | 14760 | 14780 | 14780 | 14760 | 1085 |
| 560 | 20230726 | 091900 | 298546400 | 14780 | 14800 | 14850 | 14780 | 1087 |
| 561 | 20230726 | 091800 | 282471780 | 14800 | 14870 | 14870 | 14800 | 20 |
| 562 | 20230726 | 091700 | 282174670 | 14780 | 14870 | 14870 | 14780 | 908 |
| 563 | 20230726 | 091600 | 268679290 | 14750 | 14880 | 14880 | 14750 | 73 |
| 564 | 20230726 | 091500 | 267602020 | 14800 | 14800 | 14800 | 14740 | 442 |
| 565 | 20230726 | 091400 | 261079400 | 14800 | 14800 | 14800 | 14780 | 292 |
| 566 | 20230726 | 091300 | 256757870 | 14800 | 14800 | 14890 | 14800 | 2279 |
| 567 | 20230726 | 091200 | 223014770 | 14730 | 14800 | 14800 | 14730 | 792 |
| 568 | 20230726 | 091100 | 211293240 | 14800 | 14680 | 14800 | 14680 | 2271 |
| 569 | 20230726 | 091000 | 177875940 | 14670 | 14720 | 14720 | 14670 | 697 |
| 570 | 20230726 | 090900 | 167641720 | 14710 | 14710 | 14740 | 14710 | 90 |
| 571 | 20230726 | 090800 | 166317050 | 14710 | 14720 | 14750 | 14700 | 827 |
| 572 | 20230726 | 090700 | 154153690 | 14750 | 14810 | 14850 | 14710 | 2828 |
| 573 | 20230726 | 090600 | 112365020 | 14850 | 14850 | 14860 | 14820 | 502 |
| 574 | 20230726 | 090500 | 104916300 | 14860 | 14860 | 14860 | 14840 | 92 |
| 575 | 20230726 | 090400 | 103549890 | 14860 | 14800 | 14860 | 14800 | 733 |
| 576 | 20230726 | 090300 | 92697340 | 14790 | 14810 | 14810 | 14790 | 379 |
| 577 | 20230726 | 090200 | 87091530 | 14800 | 14880 | 14880 | 14800 | 1596 |
| 578 | 20230726 | 090100 | 63391850 | 14880 | 15020 | 15020 | 14860 | 2668 |
| 579 | 20230726 | 090000 | 23668700 | 15020 | 15030 | 15040 | 15000 | 1566 |