30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 3 | 20230725 | 182900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230725 | 182800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230725 | 182700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230725 | 182600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230725 | 182500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230725 | 182400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230725 | 182300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230725 | 182200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230725 | 182100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230725 | 182000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230725 | 181900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230725 | 181800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230725 | 181700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230725 | 181600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230725 | 181500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230725 | 181400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230725 | 181300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230725 | 181200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230725 | 181100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230725 | 181000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230725 | 180900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230725 | 180800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230725 | 180700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230725 | 180600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230725 | 180500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230725 | 180400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230725 | 180300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230725 | 180200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230725 | 180100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230725 | 180000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 33 | 20230725 | 175900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230725 | 175800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230725 | 175700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230725 | 175600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230725 | 175500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230725 | 175400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230725 | 175300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230725 | 175200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230725 | 175100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230725 | 175000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230725 | 174900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230725 | 174800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230725 | 174700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230725 | 174600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230725 | 174500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230725 | 174400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230725 | 174300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230725 | 174200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230725 | 174100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230725 | 174000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230725 | 173900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230725 | 173800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230725 | 173700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230725 | 173600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230725 | 173500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230725 | 173400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230725 | 173300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230725 | 173200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230725 | 173100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230725 | 173000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 63 | 20230725 | 172900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230725 | 172800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230725 | 172700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230725 | 172600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230725 | 172500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230725 | 172400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230725 | 172300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230725 | 172200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230725 | 172100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230725 | 172000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230725 | 171900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230725 | 171800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230725 | 171700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230725 | 171600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230725 | 171500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230725 | 171400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230725 | 171300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230725 | 171200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230725 | 171100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230725 | 171000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230725 | 170900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230725 | 170800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230725 | 170700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230725 | 170600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230725 | 170500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230725 | 170400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230725 | 170300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230725 | 170200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230725 | 170100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230725 | 170000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 93 | 20230725 | 165900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230725 | 165800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230725 | 165700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230725 | 165600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230725 | 165500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230725 | 165400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230725 | 165300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230725 | 165200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230725 | 165100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230725 | 165000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230725 | 164900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230725 | 164800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230725 | 164700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230725 | 164600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230725 | 164500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230725 | 164400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230725 | 164300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230725 | 164200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230725 | 164100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230725 | 164000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230725 | 163900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230725 | 163800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230725 | 163700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230725 | 163600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230725 | 163500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230725 | 163400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230725 | 163300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230725 | 163200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230725 | 163100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230725 | 163000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 123 | 20230725 | 162900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230725 | 162800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230725 | 162700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230725 | 162600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230725 | 162500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230725 | 162400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230725 | 162300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230725 | 162200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230725 | 162100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230725 | 162000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230725 | 161900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230725 | 161800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230725 | 161700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230725 | 161600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230725 | 161500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230725 | 161400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230725 | 161300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230725 | 161200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230725 | 161100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230725 | 161000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230725 | 160900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230725 | 160800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230725 | 160700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230725 | 160600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230725 | 160500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230725 | 160400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230725 | 160300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230725 | 160200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230725 | 160100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230725 | 160000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 2817 |
| 153 | 20230725 | 155900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230725 | 155800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230725 | 155700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230725 | 155600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230725 | 155500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230725 | 155400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230725 | 155300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230725 | 155200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230725 | 155100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230725 | 155000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230725 | 154900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230725 | 154800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230725 | 154700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230725 | 154600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230725 | 154500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230725 | 154400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230725 | 154300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230725 | 154200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230725 | 154100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230725 | 154000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230725 | 153900 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230725 | 153800 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230725 | 153700 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230725 | 153600 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230725 | 153500 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230725 | 153400 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230725 | 153300 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230725 | 153200 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230725 | 153100 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230725 | 153000 | 4327998800 | 73700 | 73700 | 73700 | 73700 | 5634 |
| 183 | 20230725 | 152900 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20230725 | 152800 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20230725 | 152700 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20230725 | 152600 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20230725 | 152500 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20230725 | 152400 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20230725 | 152300 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20230725 | 152200 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20230725 | 152100 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20230725 | 152000 | 4120385900 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20230725 | 151900 | 4120385900 | 73600 | 73500 | 73600 | 73400 | 319 |
| 194 | 20230725 | 151800 | 4096943200 | 73500 | 73500 | 73500 | 73400 | 133 |
| 195 | 20230725 | 151700 | 4087168600 | 73500 | 73400 | 73500 | 73400 | 89 |
| 196 | 20230725 | 151600 | 4080634000 | 73400 | 73500 | 73500 | 73400 | 98 |
| 197 | 20230725 | 151500 | 4073438800 | 73500 | 73400 | 73500 | 73400 | 137 |
| 198 | 20230725 | 151400 | 4063381500 | 73500 | 73500 | 73500 | 73400 | 37 |
| 199 | 20230725 | 151300 | 4060663300 | 73500 | 73500 | 73500 | 73400 | 44 |
| 200 | 20230725 | 151200 | 4057433100 | 73500 | 73500 | 73500 | 73400 | 61 |
| 201 | 20230725 | 151100 | 4052954900 | 73500 | 73500 | 73500 | 73400 | 79 |
| 202 | 20230725 | 151000 | 4047153800 | 73500 | 73400 | 73500 | 73400 | 10 |
| 203 | 20230725 | 150900 | 4046419300 | 73400 | 73500 | 73500 | 73400 | 26 |
| 204 | 20230725 | 150800 | 4044510600 | 73400 | 73400 | 73400 | 73400 | 64 |
| 205 | 20230725 | 150700 | 4039813000 | 73500 | 73400 | 73500 | 73400 | 9 |
| 206 | 20230725 | 150600 | 4039151800 | 73400 | 73400 | 73400 | 73400 | 338 |
| 207 | 20230725 | 150500 | 4014342600 | 73400 | 73400 | 73400 | 73400 | 24 |
| 208 | 20230725 | 150400 | 4012581000 | 73500 | 73500 | 73600 | 73500 | 344 |
| 209 | 20230725 | 150300 | 3987296900 | 73400 | 73400 | 73400 | 73400 | 30 |
| 210 | 20230725 | 150200 | 3985094900 | 73400 | 73400 | 73400 | 73400 | 81 |
| 211 | 20230725 | 150100 | 3979149500 | 73400 | 73400 | 73400 | 73400 | 0 |
| 212 | 20230725 | 150000 | 3979149500 | 73400 | 73500 | 73600 | 73300 | 390 |
| 213 | 20230725 | 145900 | 3950521000 | 73500 | 73500 | 73600 | 73500 | 122 |
| 214 | 20230725 | 145800 | 3941552400 | 73500 | 73500 | 73500 | 73500 | 80 |
| 215 | 20230725 | 145700 | 3935672400 | 73500 | 73500 | 73600 | 73500 | 44 |
| 216 | 20230725 | 145600 | 3932437800 | 73500 | 73400 | 73500 | 73400 | 74 |
| 217 | 20230725 | 145500 | 3926999100 | 73400 | 73400 | 73600 | 73400 | 58 |
| 218 | 20230725 | 145400 | 3922736600 | 73500 | 73500 | 73600 | 73500 | 110 |
| 219 | 20230725 | 145300 | 3914650900 | 73500 | 73500 | 73600 | 73500 | 72 |
| 220 | 20230725 | 145200 | 3909357700 | 73500 | 73500 | 73600 | 73500 | 215 |
| 221 | 20230725 | 145100 | 3893554400 | 73500 | 73600 | 73600 | 73500 | 39 |
| 222 | 20230725 | 145000 | 3890686700 | 73600 | 73500 | 73600 | 73500 | 60 |
| 223 | 20230725 | 144900 | 3886271100 | 73500 | 73500 | 73600 | 73500 | 275 |
| 224 | 20230725 | 144800 | 3866058200 | 73500 | 73500 | 73600 | 73500 | 34 |
| 225 | 20230725 | 144700 | 3863556400 | 73500 | 73500 | 73500 | 73500 | 4 |
| 226 | 20230725 | 144600 | 3863262400 | 73500 | 73500 | 73600 | 73500 | 83 |
| 227 | 20230725 | 144500 | 3857161100 | 73600 | 73500 | 73600 | 73500 | 37 |
| 228 | 20230725 | 144400 | 3854441000 | 73500 | 73400 | 73600 | 73400 | 436 |
| 229 | 20230725 | 144300 | 3822379000 | 73400 | 73400 | 73500 | 73400 | 42 |
| 230 | 20230725 | 144200 | 3819295600 | 73500 | 73500 | 73500 | 73400 | 77 |
| 231 | 20230725 | 144100 | 3813639200 | 73500 | 73500 | 73500 | 73400 | 16 |
| 232 | 20230725 | 144000 | 3812463700 | 73400 | 73400 | 73500 | 73400 | 58 |
| 233 | 20230725 | 143900 | 3808204700 | 73400 | 73500 | 73500 | 73300 | 40 |
| 234 | 20230725 | 143800 | 3805267800 | 73400 | 73300 | 73400 | 73300 | 98 |
| 235 | 20230725 | 143700 | 3798076900 | 73400 | 73400 | 73400 | 73300 | 110 |
| 236 | 20230725 | 143600 | 3790003700 | 73400 | 73500 | 73500 | 73400 | 178 |
| 237 | 20230725 | 143500 | 3776938300 | 73400 | 73500 | 73500 | 73400 | 67 |
| 238 | 20230725 | 143400 | 3772018600 | 73400 | 73400 | 73500 | 73400 | 45 |
| 239 | 20230725 | 143300 | 3768715500 | 73400 | 73400 | 73400 | 73400 | 68 |
| 240 | 20230725 | 143200 | 3763724300 | 73400 | 73500 | 73500 | 73400 | 137 |
| 241 | 20230725 | 143100 | 3753667200 | 73500 | 73500 | 73500 | 73400 | 84 |
| 242 | 20230725 | 143000 | 3747493300 | 73500 | 73400 | 73600 | 73400 | 37 |
| 243 | 20230725 | 142900 | 3744774000 | 73400 | 73600 | 73600 | 73400 | 58 |
| 244 | 20230725 | 142800 | 3740511200 | 73400 | 73500 | 73500 | 73400 | 43 |
| 245 | 20230725 | 142700 | 3737350800 | 73500 | 73600 | 73600 | 73400 | 88 |
| 246 | 20230725 | 142600 | 3730885700 | 73600 | 73600 | 73600 | 73600 | 19 |
| 247 | 20230725 | 142500 | 3729487300 | 73600 | 73400 | 73600 | 73400 | 51 |
| 248 | 20230725 | 142400 | 3725737300 | 73400 | 73500 | 73600 | 73400 | 83 |
| 249 | 20230725 | 142300 | 3719639600 | 73500 | 73400 | 73500 | 73400 | 75 |
| 250 | 20230725 | 142200 | 3714127900 | 73600 | 73300 | 73600 | 73300 | 33 |
| 251 | 20230725 | 142100 | 3711705600 | 73300 | 73600 | 73600 | 73300 | 41 |
| 252 | 20230725 | 142000 | 3708694900 | 73600 | 73400 | 73600 | 73400 | 198 |
| 253 | 20230725 | 141900 | 3694144000 | 73400 | 73400 | 73500 | 73400 | 170 |
| 254 | 20230725 | 141800 | 3681665100 | 73500 | 73600 | 73600 | 73400 | 44 |
| 255 | 20230725 | 141700 | 3678432000 | 73400 | 73400 | 73600 | 73400 | 72 |
| 256 | 20230725 | 141600 | 3673146200 | 73400 | 73500 | 73600 | 73400 | 34 |
| 257 | 20230725 | 141500 | 3670650200 | 73500 | 73300 | 73500 | 73300 | 69 |
| 258 | 20230725 | 141400 | 3665578900 | 73300 | 73300 | 73500 | 73300 | 27 |
| 259 | 20230725 | 141300 | 3663595200 | 73300 | 73400 | 73500 | 73300 | 56 |
| 260 | 20230725 | 141200 | 3659488600 | 73300 | 73500 | 73500 | 73300 | 27 |
| 261 | 20230725 | 141100 | 3657504300 | 73300 | 73300 | 73400 | 73300 | 21 |
| 262 | 20230725 | 141000 | 3655963600 | 73300 | 73400 | 73500 | 73300 | 188 |
| 263 | 20230725 | 140900 | 3642171000 | 73500 | 73400 | 73500 | 73400 | 95 |
| 264 | 20230725 | 140800 | 3635197200 | 73500 | 73500 | 73500 | 73400 | 120 |
| 265 | 20230725 | 140700 | 3626384600 | 73500 | 73400 | 73500 | 73300 | 112 |
| 266 | 20230725 | 140600 | 3618159700 | 73400 | 73200 | 73400 | 73200 | 19 |
| 267 | 20230725 | 140500 | 3616766100 | 73400 | 73200 | 73400 | 73200 | 58 |
| 268 | 20230725 | 140400 | 3612519300 | 73400 | 73400 | 73400 | 73200 | 228 |
| 269 | 20230725 | 140300 | 3595817500 | 73300 | 73300 | 73300 | 73300 | 25 |
| 270 | 20230725 | 140200 | 3593985000 | 73200 | 73200 | 73300 | 73200 | 124 |
| 271 | 20230725 | 140100 | 3584904600 | 73200 | 73300 | 73400 | 73200 | 136 |
| 272 | 20230725 | 140000 | 3574935900 | 73300 | 73300 | 73300 | 73200 | 720 |
| 273 | 20230725 | 135900 | 3522161600 | 73300 | 73300 | 73400 | 73300 | 35 |
| 274 | 20230725 | 135800 | 3519595900 | 73300 | 73300 | 73300 | 73300 | 8 |
| 275 | 20230725 | 135700 | 3519009500 | 73300 | 73300 | 73300 | 73300 | 24 |
| 276 | 20230725 | 135600 | 3517250300 | 73400 | 73400 | 73400 | 73400 | 193 |
| 277 | 20230725 | 135500 | 3503084100 | 73400 | 73400 | 73500 | 73400 | 14 |
| 278 | 20230725 | 135400 | 3502056400 | 73400 | 73400 | 73400 | 73400 | 202 |
| 279 | 20230725 | 135300 | 3487229600 | 73400 | 73400 | 73500 | 73400 | 65 |
| 280 | 20230725 | 135200 | 3482458000 | 73400 | 73400 | 73500 | 73400 | 159 |
| 281 | 20230725 | 135100 | 3470786300 | 73400 | 73500 | 73500 | 73400 | 55 |
| 282 | 20230725 | 135000 | 3466748000 | 73400 | 73400 | 73400 | 73400 | 111 |
| 283 | 20230725 | 134900 | 3458600600 | 73500 | 73400 | 73500 | 73400 | 20 |
| 284 | 20230725 | 134800 | 3457130800 | 73400 | 73500 | 73500 | 73400 | 74 |
| 285 | 20230725 | 134700 | 3451694100 | 73500 | 73600 | 73600 | 73400 | 1050 |
| 286 | 20230725 | 134600 | 3374529900 | 73600 | 73600 | 73600 | 73500 | 37 |
| 287 | 20230725 | 134500 | 3371809300 | 73500 | 73500 | 73500 | 73500 | 14 |
| 288 | 20230725 | 134400 | 3370780300 | 73600 | 73600 | 73600 | 73500 | 63 |
| 289 | 20230725 | 134300 | 3366144800 | 73600 | 73600 | 73600 | 73500 | 39 |
| 290 | 20230725 | 134200 | 3363276700 | 73600 | 73500 | 73600 | 73500 | 7 |
| 291 | 20230725 | 134100 | 3362761600 | 73600 | 73600 | 73600 | 73500 | 50 |
| 292 | 20230725 | 134000 | 3359083100 | 73600 | 73500 | 73700 | 73500 | 109 |
| 293 | 20230725 | 133900 | 3351067800 | 73500 | 73500 | 73500 | 73500 | 1 |
| 294 | 20230725 | 133800 | 3350994300 | 73500 | 73500 | 73500 | 73500 | 32 |
| 295 | 20230725 | 133700 | 3348642300 | 73500 | 73600 | 73600 | 73500 | 115 |
| 296 | 20230725 | 133600 | 3340181000 | 73500 | 73500 | 73500 | 73500 | 35 |
| 297 | 20230725 | 133500 | 3337608500 | 73500 | 73600 | 73600 | 73500 | 178 |
| 298 | 20230725 | 133400 | 3324508400 | 73600 | 73600 | 73600 | 73600 | 159 |
| 299 | 20230725 | 133300 | 3312806000 | 73600 | 73500 | 73600 | 73500 | 30 |
| 300 | 20230725 | 133200 | 3310598800 | 73500 | 73600 | 73600 | 73500 | 543 |
| 301 | 20230725 | 133100 | 3270638000 | 73600 | 73600 | 73600 | 73600 | 88 |
| 302 | 20230725 | 133000 | 3264161200 | 73600 | 73700 | 73700 | 73600 | 94 |
| 303 | 20230725 | 132900 | 3257237400 | 73600 | 73700 | 73700 | 73600 | 302 |
| 304 | 20230725 | 132800 | 3235009600 | 73700 | 73700 | 73700 | 73600 | 84 |
| 305 | 20230725 | 132700 | 3228825200 | 73600 | 73600 | 73700 | 73600 | 47 |
| 306 | 20230725 | 132600 | 3225363700 | 73700 | 73700 | 73700 | 73700 | 33 |
| 307 | 20230725 | 132500 | 3222931600 | 73700 | 73700 | 73700 | 73700 | 7 |
| 308 | 20230725 | 132400 | 3222415700 | 73600 | 73600 | 73700 | 73600 | 84 |
| 309 | 20230725 | 132300 | 3216228000 | 73600 | 73600 | 73700 | 73600 | 928 |
| 310 | 20230725 | 132200 | 3147899200 | 73700 | 73700 | 73700 | 73600 | 29 |
| 311 | 20230725 | 132100 | 3145762300 | 73600 | 73700 | 73700 | 73600 | 105 |
| 312 | 20230725 | 132000 | 3138026400 | 73700 | 73700 | 73700 | 73700 | 145 |
| 313 | 20230725 | 131900 | 3127339900 | 73700 | 73600 | 73800 | 73600 | 76 |
| 314 | 20230725 | 131800 | 3121738400 | 73600 | 73700 | 73800 | 73600 | 42 |
| 315 | 20230725 | 131700 | 3118643700 | 73700 | 73800 | 73800 | 73700 | 216 |
| 316 | 20230725 | 131600 | 3102720000 | 73700 | 73600 | 73700 | 73600 | 29 |
| 317 | 20230725 | 131500 | 3100585100 | 73700 | 73700 | 73700 | 73700 | 75 |
| 318 | 20230725 | 131400 | 3095057600 | 73800 | 73800 | 73800 | 73700 | 147 |
| 319 | 20230725 | 131300 | 3084209100 | 73700 | 73600 | 73800 | 73600 | 141 |
| 320 | 20230725 | 131200 | 3073818800 | 73800 | 73700 | 73800 | 73700 | 26 |
| 321 | 20230725 | 131100 | 3071902400 | 73700 | 73700 | 73700 | 73700 | 39 |
| 322 | 20230725 | 131000 | 3069028100 | 73800 | 73700 | 73800 | 73600 | 73 |
| 323 | 20230725 | 130900 | 3063647900 | 73700 | 73700 | 73700 | 73700 | 18 |
| 324 | 20230725 | 130800 | 3062321300 | 73700 | 73700 | 73800 | 73600 | 325 |
| 325 | 20230725 | 130700 | 3038348400 | 73600 | 73700 | 73900 | 73600 | 111 |
| 326 | 20230725 | 130600 | 3030161400 | 73900 | 73700 | 74000 | 73600 | 3882 |
| 327 | 20230725 | 130500 | 2743913800 | 73700 | 73600 | 73700 | 73600 | 237 |
| 328 | 20230725 | 130400 | 2726449300 | 73600 | 73600 | 73700 | 73600 | 38 |
| 329 | 20230725 | 130300 | 2723650200 | 73700 | 73700 | 73700 | 73600 | 54 |
| 330 | 20230725 | 130200 | 2719672800 | 73600 | 73700 | 73700 | 73600 | 64 |
| 331 | 20230725 | 130100 | 2714960100 | 73700 | 73600 | 73700 | 73600 | 40 |
| 332 | 20230725 | 130000 | 2712014000 | 73700 | 73700 | 73700 | 73700 | 47 |
| 333 | 20230725 | 125900 | 2708550100 | 73700 | 73600 | 73700 | 73600 | 118 |
| 334 | 20230725 | 125800 | 2699860500 | 73600 | 73600 | 73700 | 73600 | 36 |
| 335 | 20230725 | 125700 | 2697210200 | 73700 | 73600 | 73700 | 73600 | 79 |
| 336 | 20230725 | 125600 | 2691388700 | 73600 | 73600 | 73700 | 73600 | 70 |
| 337 | 20230725 | 125500 | 2686234800 | 73600 | 73600 | 73700 | 73600 | 35 |
| 338 | 20230725 | 125400 | 2683658700 | 73600 | 73600 | 73700 | 73600 | 46 |
| 339 | 20230725 | 125300 | 2680271700 | 73700 | 73700 | 73700 | 73700 | 50 |
| 340 | 20230725 | 125200 | 2676586700 | 73600 | 73600 | 73600 | 73600 | 16 |
| 341 | 20230725 | 125100 | 2675409100 | 73600 | 73700 | 73700 | 73600 | 30 |
| 342 | 20230725 | 125000 | 2673200500 | 73700 | 73600 | 73700 | 73600 | 52 |
| 343 | 20230725 | 124900 | 2669370900 | 73700 | 73700 | 73700 | 73600 | 181 |
| 344 | 20230725 | 124800 | 2656043300 | 73700 | 73600 | 73700 | 73600 | 54 |
| 345 | 20230725 | 124700 | 2652065800 | 73600 | 73600 | 73700 | 73600 | 9 |
| 346 | 20230725 | 124600 | 2651402800 | 73600 | 73700 | 73700 | 73600 | 12 |
| 347 | 20230725 | 124500 | 2650518500 | 73600 | 73600 | 73600 | 73600 | 23 |
| 348 | 20230725 | 124400 | 2648825700 | 73700 | 73600 | 73700 | 73600 | 241 |
| 349 | 20230725 | 124300 | 2631064100 | 73600 | 73800 | 73800 | 73600 | 38 |
| 350 | 20230725 | 124200 | 2628264300 | 73800 | 73700 | 73800 | 73700 | 74 |
| 351 | 20230725 | 124100 | 2622809100 | 73700 | 73700 | 73800 | 73600 | 91 |
| 352 | 20230725 | 124000 | 2616100800 | 73800 | 73700 | 73900 | 73600 | 114 |
| 353 | 20230725 | 123900 | 2607697300 | 73700 | 73700 | 73900 | 73700 | 2211 |
| 354 | 20230725 | 123800 | 2444672700 | 73500 | 73600 | 73600 | 73500 | 33 |
| 355 | 20230725 | 123700 | 2442244100 | 73600 | 73600 | 73700 | 73600 | 72 |
| 356 | 20230725 | 123600 | 2436941000 | 73600 | 73700 | 73700 | 73600 | 53 |
| 357 | 20230725 | 123500 | 2433035800 | 73700 | 73700 | 73700 | 73500 | 226 |
| 358 | 20230725 | 123400 | 2416413800 | 73500 | 73600 | 73700 | 73500 | 781 |
| 359 | 20230725 | 123300 | 2358891500 | 73700 | 73700 | 73700 | 73600 | 51 |
| 360 | 20230725 | 123200 | 2355132900 | 73600 | 73600 | 73700 | 73600 | 333 |
| 361 | 20230725 | 123100 | 2330619200 | 73700 | 73700 | 73700 | 73700 | 14 |
| 362 | 20230725 | 123000 | 2329587400 | 73700 | 73700 | 73700 | 73600 | 101 |
| 363 | 20230725 | 122900 | 2322144100 | 73600 | 73700 | 73700 | 73600 | 76 |
| 364 | 20230725 | 122800 | 2316545300 | 73700 | 73700 | 73700 | 73600 | 45 |
| 365 | 20230725 | 122700 | 2313231800 | 73600 | 73600 | 73600 | 73600 | 1 |
| 366 | 20230725 | 122600 | 2313158200 | 73600 | 73700 | 73700 | 73600 | 149 |
| 367 | 20230725 | 122500 | 2302180100 | 73700 | 73700 | 73700 | 73600 | 32 |
| 368 | 20230725 | 122400 | 2299822000 | 73600 | 73600 | 73700 | 73600 | 40 |
| 369 | 20230725 | 122300 | 2296876400 | 73600 | 73600 | 73700 | 73600 | 21 |
| 370 | 20230725 | 122200 | 2295329500 | 73700 | 73700 | 73700 | 73600 | 108 |
| 371 | 20230725 | 122100 | 2287371600 | 73700 | 73600 | 73700 | 73600 | 209 |
| 372 | 20230725 | 122000 | 2271975900 | 73700 | 73700 | 73700 | 73700 | 15 |
| 373 | 20230725 | 121900 | 2270870400 | 73600 | 73600 | 73600 | 73600 | 2 |
| 374 | 20230725 | 121800 | 2270723200 | 73700 | 73600 | 73700 | 73600 | 64 |
| 375 | 20230725 | 121700 | 2266008800 | 73700 | 73700 | 73700 | 73700 | 23 |
| 376 | 20230725 | 121600 | 2264313700 | 73700 | 73700 | 73700 | 73600 | 93 |
| 377 | 20230725 | 121500 | 2257459900 | 73700 | 73700 | 73700 | 73600 | 64 |
| 378 | 20230725 | 121400 | 2252745400 | 73700 | 73700 | 73700 | 73700 | 77 |
| 379 | 20230725 | 121300 | 2247070500 | 73700 | 73700 | 73700 | 73600 | 121 |
| 380 | 20230725 | 121200 | 2238155200 | 73700 | 73600 | 73700 | 73600 | 56 |
| 381 | 20230725 | 121100 | 2234028400 | 73700 | 73700 | 73700 | 73700 | 149 |
| 382 | 20230725 | 121000 | 2223047100 | 73700 | 73700 | 73700 | 73600 | 92 |
| 383 | 20230725 | 120900 | 2216269000 | 73700 | 73700 | 73700 | 73600 | 100 |
| 384 | 20230725 | 120800 | 2208900500 | 73700 | 73600 | 73700 | 73600 | 2 |
| 385 | 20230725 | 120700 | 2208753200 | 73600 | 73600 | 73600 | 73600 | 23 |
| 386 | 20230725 | 120600 | 2207060400 | 73600 | 73700 | 73700 | 73600 | 82 |
| 387 | 20230725 | 120500 | 2201017100 | 73600 | 73700 | 73700 | 73600 | 25 |
| 388 | 20230725 | 120400 | 2199175000 | 73600 | 73700 | 73700 | 73600 | 25 |
| 389 | 20230725 | 120300 | 2197334900 | 73700 | 73600 | 73700 | 73600 | 27 |
| 390 | 20230725 | 120200 | 2195346000 | 73700 | 73700 | 73700 | 73700 | 170 |
| 391 | 20230725 | 120100 | 2182817000 | 73700 | 73700 | 73800 | 73700 | 177 |
| 392 | 20230725 | 120000 | 2169765900 | 73700 | 73800 | 73800 | 73700 | 138 |
| 393 | 20230725 | 115900 | 2159588500 | 73700 | 73900 | 73900 | 73700 | 105 |
| 394 | 20230725 | 115800 | 2151845500 | 73900 | 73700 | 73900 | 73700 | 944 |
| 395 | 20230725 | 115700 | 2082213800 | 73600 | 73700 | 73700 | 73600 | 19 |
| 396 | 20230725 | 115600 | 2080813700 | 73700 | 73700 | 73700 | 73600 | 105 |
| 397 | 20230725 | 115500 | 2073077500 | 73700 | 73600 | 73700 | 73600 | 57 |
| 398 | 20230725 | 115400 | 2068876700 | 73600 | 73800 | 73800 | 73600 | 39 |
| 399 | 20230725 | 115300 | 2066002800 | 73800 | 73700 | 73900 | 73700 | 187 |
| 400 | 20230725 | 115200 | 2052213200 | 73700 | 73700 | 73900 | 73700 | 98 |
| 401 | 20230725 | 115100 | 2044987400 | 73900 | 73700 | 73900 | 73700 | 106 |
| 402 | 20230725 | 115000 | 2037170200 | 73900 | 73700 | 73900 | 73700 | 402 |
| 403 | 20230725 | 114900 | 2007499800 | 73800 | 73800 | 73800 | 73700 | 176 |
| 404 | 20230725 | 114800 | 1994521500 | 73800 | 73700 | 73800 | 73700 | 790 |
| 405 | 20230725 | 114700 | 1936284000 | 73700 | 73600 | 73700 | 73600 | 10 |
| 406 | 20230725 | 114600 | 1935547100 | 73700 | 73600 | 73700 | 73600 | 76 |
| 407 | 20230725 | 114500 | 1929951900 | 73800 | 73600 | 73800 | 73600 | 103 |
| 408 | 20230725 | 114400 | 1922356300 | 73700 | 73700 | 73800 | 73700 | 61 |
| 409 | 20230725 | 114300 | 1917858900 | 73700 | 73600 | 73800 | 73600 | 246 |
| 410 | 20230725 | 114200 | 1899724900 | 73700 | 73800 | 74000 | 73700 | 422 |
| 411 | 20230725 | 114100 | 1868593800 | 73800 | 73800 | 74000 | 73800 | 94 |
| 412 | 20230725 | 114000 | 1861652800 | 73800 | 73900 | 74000 | 73800 | 107 |
| 413 | 20230725 | 113900 | 1853747800 | 73800 | 73800 | 74000 | 73800 | 127 |
| 414 | 20230725 | 113800 | 1844370200 | 73800 | 73700 | 74000 | 73700 | 85 |
| 415 | 20230725 | 113700 | 1838096200 | 73700 | 73700 | 74000 | 73700 | 173 |
| 416 | 20230725 | 113600 | 1825323800 | 73700 | 73800 | 74000 | 73700 | 75 |
| 417 | 20230725 | 113500 | 1819791300 | 74000 | 74000 | 74000 | 73700 | 120 |
| 418 | 20230725 | 113400 | 1810941300 | 73700 | 73800 | 74000 | 73700 | 114 |
| 419 | 20230725 | 113300 | 1802531100 | 74100 | 73800 | 74100 | 73700 | 127 |
| 420 | 20230725 | 113200 | 1793159100 | 73700 | 73800 | 74100 | 73700 | 129 |
| 421 | 20230725 | 113100 | 1783633400 | 73800 | 73900 | 74100 | 73800 | 147 |
| 422 | 20230725 | 113000 | 1772773800 | 73900 | 74000 | 74100 | 73900 | 87 |
| 423 | 20230725 | 112900 | 1766339300 | 74000 | 73900 | 74100 | 73900 | 192 |
| 424 | 20230725 | 112800 | 1752133300 | 73900 | 74000 | 74100 | 73900 | 157 |
| 425 | 20230725 | 112700 | 1740507900 | 74100 | 74100 | 74100 | 74100 | 7 |
| 426 | 20230725 | 112600 | 1739989200 | 74100 | 73800 | 74100 | 73800 | 30 |
| 427 | 20230725 | 112500 | 1737773100 | 73800 | 73700 | 74100 | 73700 | 690 |
| 428 | 20230725 | 112400 | 1686873700 | 73700 | 73900 | 74000 | 73700 | 274 |
| 429 | 20230725 | 112300 | 1666634100 | 73900 | 74000 | 74100 | 73900 | 332 |
| 430 | 20230725 | 112200 | 1642068300 | 74000 | 74000 | 74000 | 74000 | 46 |
| 431 | 20230725 | 112100 | 1638664300 | 74100 | 73800 | 74100 | 73800 | 159 |
| 432 | 20230725 | 112000 | 1626905400 | 74100 | 73600 | 74100 | 73600 | 1575 |
| 433 | 20230725 | 111900 | 1510775000 | 73700 | 73600 | 73700 | 73600 | 7 |
| 434 | 20230725 | 111800 | 1510259300 | 73600 | 73700 | 73700 | 73600 | 518 |
| 435 | 20230725 | 111700 | 1472086500 | 73600 | 73700 | 73800 | 73600 | 68 |
| 436 | 20230725 | 111600 | 1467075900 | 73900 | 73900 | 73900 | 73800 | 135 |
| 437 | 20230725 | 111500 | 1457110700 | 73900 | 73900 | 74000 | 73800 | 103 |
| 438 | 20230725 | 111400 | 1449506600 | 73800 | 73900 | 74000 | 73800 | 95 |
| 439 | 20230725 | 111300 | 1442490100 | 74000 | 73900 | 74000 | 73800 | 77 |
| 440 | 20230725 | 111200 | 1436801500 | 73900 | 73900 | 74000 | 73900 | 170 |
| 441 | 20230725 | 111100 | 1424237900 | 74000 | 73900 | 74000 | 73900 | 72 |
| 442 | 20230725 | 111000 | 1418915500 | 73900 | 73900 | 74000 | 73900 | 100 |
| 443 | 20230725 | 110900 | 1411523400 | 73900 | 73900 | 74000 | 73900 | 98 |
| 444 | 20230725 | 110800 | 1404279700 | 73900 | 73900 | 74000 | 73900 | 39 |
| 445 | 20230725 | 110700 | 1401397500 | 74000 | 73900 | 74000 | 73900 | 146 |
| 446 | 20230725 | 110600 | 1390606100 | 73900 | 73900 | 73900 | 73900 | 62 |
| 447 | 20230725 | 110500 | 1386024300 | 73900 | 73900 | 74000 | 73900 | 83 |
| 448 | 20230725 | 110400 | 1379888100 | 73900 | 74000 | 74000 | 73900 | 145 |
| 449 | 20230725 | 110300 | 1369169200 | 73900 | 73900 | 74000 | 73900 | 73 |
| 450 | 20230725 | 110200 | 1363772600 | 74000 | 73900 | 74000 | 73900 | 132 |
| 451 | 20230725 | 110100 | 1354015000 | 73900 | 73900 | 74000 | 73600 | 1235 |
| 452 | 20230725 | 110000 | 1262949300 | 74000 | 73800 | 74000 | 73800 | 51 |
| 453 | 20230725 | 105900 | 1259180000 | 73800 | 73900 | 74000 | 73800 | 135 |
| 454 | 20230725 | 105800 | 1249203800 | 73900 | 73800 | 74000 | 73800 | 152 |
| 455 | 20230725 | 105700 | 1237966500 | 73800 | 73900 | 74000 | 73800 | 161 |
| 456 | 20230725 | 105600 | 1226069800 | 73900 | 73700 | 74000 | 73700 | 2077 |
| 457 | 20230725 | 105500 | 1072774500 | 73600 | 73600 | 73700 | 73600 | 19 |
| 458 | 20230725 | 105400 | 1071376000 | 73600 | 73600 | 73700 | 73600 | 277 |
| 459 | 20230725 | 105300 | 1050976800 | 73600 | 73600 | 73600 | 73600 | 31 |
| 460 | 20230725 | 105200 | 1048695200 | 73700 | 73600 | 73700 | 73600 | 36 |
| 461 | 20230725 | 105100 | 1046043400 | 73600 | 73600 | 73700 | 73600 | 37 |
| 462 | 20230725 | 105000 | 1043318700 | 73600 | 73600 | 73700 | 73600 | 110 |
| 463 | 20230725 | 104900 | 1035221200 | 73700 | 73700 | 73700 | 73700 | 6 |
| 464 | 20230725 | 104800 | 1034779000 | 73600 | 73600 | 73600 | 73600 | 23 |
| 465 | 20230725 | 104700 | 1033086200 | 73600 | 73600 | 73600 | 73600 | 8 |
| 466 | 20230725 | 104600 | 1032497400 | 73600 | 73700 | 73700 | 73600 | 818 |
| 467 | 20230725 | 104500 | 972286200 | 73600 | 73600 | 73600 | 73600 | 8 |
| 468 | 20230725 | 104400 | 971697400 | 73700 | 73700 | 73700 | 73700 | 612 |
| 469 | 20230725 | 104300 | 926593000 | 73700 | 73600 | 73700 | 73600 | 80 |
| 470 | 20230725 | 104200 | 920699400 | 73700 | 73700 | 73700 | 73600 | 11 |
| 471 | 20230725 | 104100 | 919888800 | 73700 | 73700 | 73700 | 73600 | 52 |
| 472 | 20230725 | 104000 | 916057200 | 73600 | 73600 | 73600 | 73600 | 15 |
| 473 | 20230725 | 103900 | 914953200 | 73600 | 73700 | 73700 | 73600 | 43 |
| 474 | 20230725 | 103800 | 911787300 | 73700 | 73700 | 73700 | 73700 | 3 |
| 475 | 20230725 | 103700 | 911566200 | 73700 | 73600 | 73700 | 73600 | 69 |
| 476 | 20230725 | 103600 | 906482200 | 73600 | 73700 | 73700 | 73600 | 14 |
| 477 | 20230725 | 103500 | 905451500 | 73700 | 73600 | 73700 | 73600 | 194 |
| 478 | 20230725 | 103400 | 891157800 | 73700 | 73700 | 73700 | 73700 | 76 |
| 479 | 20230725 | 103300 | 885556600 | 73600 | 73600 | 73600 | 73600 | 1 |
| 480 | 20230725 | 103200 | 885483000 | 73700 | 73600 | 73700 | 73600 | 51 |
| 481 | 20230725 | 103100 | 881728200 | 73700 | 73600 | 73700 | 73600 | 2 |
| 482 | 20230725 | 103000 | 881580900 | 73600 | 73600 | 73700 | 73600 | 31 |
| 483 | 20230725 | 102900 | 879299200 | 73700 | 73700 | 73700 | 73700 | 7 |
| 484 | 20230725 | 102800 | 878783300 | 73700 | 73600 | 73700 | 73600 | 70 |
| 485 | 20230725 | 102700 | 873629300 | 73600 | 73700 | 73700 | 73600 | 53 |
| 486 | 20230725 | 102600 | 869723300 | 73700 | 73700 | 73700 | 73600 | 85 |
| 487 | 20230725 | 102500 | 863464600 | 73800 | 73800 | 74000 | 73700 | 111 |
| 488 | 20230725 | 102400 | 855271000 | 74000 | 73700 | 74000 | 73700 | 571 |
| 489 | 20230725 | 102300 | 813115200 | 73700 | 73700 | 73700 | 73600 | 47 |
| 490 | 20230725 | 102200 | 809654200 | 73600 | 73700 | 73700 | 73600 | 352 |
| 491 | 20230725 | 102100 | 783743900 | 73600 | 73700 | 73700 | 73600 | 23 |
| 492 | 20230725 | 102000 | 782049700 | 73600 | 73700 | 73700 | 73600 | 225 |
| 493 | 20230725 | 101900 | 765467300 | 73700 | 73700 | 73700 | 73700 | 31 |
| 494 | 20230725 | 101800 | 763182600 | 73700 | 73700 | 73800 | 73700 | 40 |
| 495 | 20230725 | 101700 | 760232400 | 73800 | 73700 | 73800 | 73700 | 84 |
| 496 | 20230725 | 101600 | 754036300 | 73800 | 73800 | 73800 | 73700 | 88 |
| 497 | 20230725 | 101500 | 747547700 | 73800 | 73800 | 73800 | 73700 | 198 |
| 498 | 20230725 | 101400 | 732953500 | 73800 | 73800 | 73800 | 73800 | 5 |
| 499 | 20230725 | 101300 | 732584500 | 73700 | 73600 | 73800 | 73600 | 210 |
| 500 | 20230725 | 101200 | 717105500 | 73800 | 73800 | 73800 | 73800 | 9 |
| 501 | 20230725 | 101100 | 716441300 | 73800 | 73600 | 73800 | 73600 | 44 |
| 502 | 20230725 | 101000 | 713201000 | 73700 | 73700 | 73700 | 73600 | 78 |
| 503 | 20230725 | 100900 | 707452600 | 73700 | 73600 | 73700 | 73600 | 12 |
| 504 | 20230725 | 100800 | 706568300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 505 | 20230725 | 100700 | 706568300 | 73600 | 73900 | 74000 | 73600 | 112 |
| 506 | 20230725 | 100600 | 698295700 | 73900 | 74000 | 74100 | 73900 | 244 |
| 507 | 20230725 | 100500 | 680250400 | 74100 | 74100 | 74100 | 74100 | 8 |
| 508 | 20230725 | 100400 | 679657600 | 74100 | 73900 | 74100 | 73900 | 837 |
| 509 | 20230725 | 100300 | 617768700 | 73800 | 73800 | 73900 | 73800 | 339 |
| 510 | 20230725 | 100200 | 592744800 | 73800 | 73800 | 73800 | 73800 | 10 |
| 511 | 20230725 | 100100 | 592006800 | 73800 | 73900 | 73900 | 73700 | 62 |
| 512 | 20230725 | 100000 | 587430500 | 73700 | 73900 | 73900 | 73700 | 48 |
| 513 | 20230725 | 095900 | 583883500 | 73700 | 73700 | 73700 | 73700 | 3 |
| 514 | 20230725 | 095800 | 583662400 | 73700 | 73800 | 73900 | 73700 | 49 |
| 515 | 20230725 | 095700 | 580048200 | 73700 | 73700 | 73800 | 73700 | 36 |
| 516 | 20230725 | 095600 | 577394800 | 73800 | 73700 | 73800 | 73700 | 57 |
| 517 | 20230725 | 095500 | 573191500 | 73900 | 73800 | 73900 | 73700 | 236 |
| 518 | 20230725 | 095400 | 555785000 | 73800 | 73700 | 73800 | 73700 | 120 |
| 519 | 20230725 | 095300 | 546940100 | 73800 | 73600 | 73800 | 73600 | 198 |
| 520 | 20230725 | 095200 | 532357500 | 73700 | 73700 | 73700 | 73700 | 22 |
| 521 | 20230725 | 095100 | 530736100 | 73700 | 73900 | 73900 | 73700 | 218 |
| 522 | 20230725 | 095000 | 514668500 | 73900 | 73800 | 73900 | 73700 | 89 |
| 523 | 20230725 | 094900 | 508099500 | 73800 | 74000 | 74000 | 73700 | 180 |
| 524 | 20230725 | 094800 | 494827200 | 74000 | 73700 | 74000 | 73700 | 141 |
| 525 | 20230725 | 094700 | 484419900 | 73800 | 74000 | 74000 | 73800 | 148 |
| 526 | 20230725 | 094600 | 473493300 | 74000 | 73900 | 74000 | 73900 | 84 |
| 527 | 20230725 | 094500 | 467280600 | 73900 | 74000 | 74000 | 73900 | 19 |
| 528 | 20230725 | 094400 | 465876300 | 74100 | 74000 | 74100 | 73900 | 134 |
| 529 | 20230725 | 094300 | 455965200 | 74100 | 74000 | 74200 | 73900 | 145 |
| 530 | 20230725 | 094200 | 445225500 | 74000 | 73900 | 74000 | 73700 | 194 |
| 531 | 20230725 | 094100 | 430904100 | 73900 | 74100 | 74200 | 73800 | 321 |
| 532 | 20230725 | 094000 | 407142200 | 74100 | 74100 | 74200 | 74100 | 129 |
| 533 | 20230725 | 093900 | 397580500 | 74100 | 74100 | 74200 | 74100 | 57 |
| 534 | 20230725 | 093800 | 393356500 | 74100 | 74200 | 74200 | 74100 | 30 |
| 535 | 20230725 | 093700 | 391132600 | 74100 | 74200 | 74200 | 74100 | 18 |
| 536 | 20230725 | 093600 | 389797100 | 74200 | 74200 | 74200 | 74100 | 159 |
| 537 | 20230725 | 093500 | 378001100 | 74200 | 74400 | 74400 | 74200 | 58 |
| 538 | 20230725 | 093400 | 373694600 | 74400 | 74400 | 74400 | 74400 | 8 |
| 539 | 20230725 | 093300 | 373099400 | 74400 | 74400 | 74500 | 74200 | 216 |
| 540 | 20230725 | 093200 | 357028700 | 74400 | 74500 | 74500 | 74200 | 73 |
| 541 | 20230725 | 093100 | 351600000 | 74500 | 74500 | 74500 | 74500 | 8 |
| 542 | 20230725 | 093000 | 351004000 | 74500 | 74500 | 74500 | 74300 | 112 |
| 543 | 20230725 | 092900 | 342671200 | 74500 | 74400 | 74500 | 74400 | 45 |
| 544 | 20230725 | 092800 | 339322500 | 74400 | 74300 | 74400 | 74300 | 4 |
| 545 | 20230725 | 092700 | 339025000 | 74300 | 74300 | 74500 | 74200 | 93 |
| 546 | 20230725 | 092600 | 332116300 | 74300 | 74300 | 74500 | 74300 | 86 |
| 547 | 20230725 | 092500 | 325717800 | 74400 | 74100 | 74400 | 74100 | 74 |
| 548 | 20230725 | 092400 | 320228200 | 74000 | 74100 | 74200 | 74000 | 21 |
| 549 | 20230725 | 092300 | 318673100 | 74300 | 74300 | 74300 | 74200 | 200 |
| 550 | 20230725 | 092200 | 303820100 | 74400 | 73900 | 74400 | 73900 | 606 |
| 551 | 20230725 | 092100 | 258907900 | 73900 | 74000 | 74000 | 73900 | 108 |
| 552 | 20230725 | 092000 | 250917600 | 74100 | 74400 | 74400 | 74100 | 78 |
| 553 | 20230725 | 091900 | 245134300 | 74200 | 74300 | 74400 | 74200 | 274 |
| 554 | 20230725 | 091800 | 224780900 | 74200 | 74200 | 74200 | 74200 | 42 |
| 555 | 20230725 | 091700 | 221664500 | 74200 | 74000 | 74300 | 74000 | 350 |
| 556 | 20230725 | 091600 | 195710900 | 73900 | 74000 | 74000 | 73900 | 30 |
| 557 | 20230725 | 091500 | 193491300 | 73700 | 73800 | 74000 | 73700 | 303 |
| 558 | 20230725 | 091400 | 171128900 | 73700 | 73700 | 73700 | 73700 | 109 |
| 559 | 20230725 | 091300 | 163095600 | 73600 | 73700 | 73700 | 73600 | 106 |
| 560 | 20230725 | 091200 | 155284400 | 73800 | 73600 | 73800 | 73600 | 33 |
| 561 | 20230725 | 091100 | 152851400 | 74000 | 73600 | 74000 | 73600 | 279 |
| 562 | 20230725 | 091000 | 132284200 | 73600 | 73400 | 73700 | 73400 | 7 |
| 563 | 20230725 | 090900 | 131769100 | 73600 | 73600 | 73700 | 73500 | 566 |
| 564 | 20230725 | 090800 | 90148100 | 73700 | 73800 | 73800 | 73500 | 94 |
| 565 | 20230725 | 090700 | 83221800 | 73800 | 73600 | 73900 | 73500 | 123 |
| 566 | 20230725 | 090600 | 74156800 | 73500 | 73500 | 73600 | 73500 | 79 |
| 567 | 20230725 | 090500 | 68345900 | 73500 | 73600 | 73700 | 73500 | 175 |
| 568 | 20230725 | 090400 | 55460800 | 73600 | 73300 | 74000 | 73300 | 111 |
| 569 | 20230725 | 090300 | 47274600 | 73900 | 73500 | 73900 | 73300 | 102 |
| 570 | 20230725 | 090200 | 39770900 | 73500 | 73500 | 73700 | 73400 | 127 |
| 571 | 20230725 | 090100 | 30439700 | 73600 | 73900 | 74000 | 73600 | 226 |
| 572 | 20230725 | 090000 | 13764500 | 73900 | 74000 | 74200 | 73900 | 186 |