32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 3 | 20230726 | 184700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20230726 | 184600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20230726 | 184500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20230726 | 184400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20230726 | 184300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20230726 | 184200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20230726 | 184100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20230726 | 184000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20230726 | 183900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20230726 | 183800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20230726 | 183700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20230726 | 183600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20230726 | 183500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20230726 | 183400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20230726 | 183300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20230726 | 183200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20230726 | 183100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20230726 | 183000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20230726 | 182900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20230726 | 182800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20230726 | 182700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20230726 | 182600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20230726 | 182500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20230726 | 182400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20230726 | 182300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20230726 | 182200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20230726 | 182100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20230726 | 182000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20230726 | 181900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20230726 | 181800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 33 | 20230726 | 181700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20230726 | 181600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20230726 | 181500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20230726 | 181400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20230726 | 181300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20230726 | 181200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20230726 | 181100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20230726 | 181000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20230726 | 180900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20230726 | 180800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20230726 | 180700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20230726 | 180600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20230726 | 180500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20230726 | 180400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20230726 | 180300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20230726 | 180200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20230726 | 180100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20230726 | 180000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20230726 | 175900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20230726 | 175800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20230726 | 175700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20230726 | 175600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20230726 | 175500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20230726 | 175400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20230726 | 175300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20230726 | 175200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20230726 | 175100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20230726 | 175000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20230726 | 174900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20230726 | 174800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 63 | 20230726 | 174700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20230726 | 174600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20230726 | 174500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20230726 | 174400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20230726 | 174300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20230726 | 174200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20230726 | 174100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20230726 | 174000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20230726 | 173900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20230726 | 173800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20230726 | 173700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20230726 | 173600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20230726 | 173500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20230726 | 173400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20230726 | 173300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20230726 | 173200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20230726 | 173100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20230726 | 173000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20230726 | 172900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20230726 | 172800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20230726 | 172700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20230726 | 172600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20230726 | 172500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20230726 | 172400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20230726 | 172300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20230726 | 172200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20230726 | 172100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20230726 | 172000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20230726 | 171900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20230726 | 171800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 93 | 20230726 | 171700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20230726 | 171600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20230726 | 171500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20230726 | 171400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20230726 | 171300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20230726 | 171200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20230726 | 171100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20230726 | 171000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20230726 | 170900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20230726 | 170800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20230726 | 170700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20230726 | 170600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20230726 | 170500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20230726 | 170400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20230726 | 170300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20230726 | 170200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20230726 | 170100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20230726 | 170000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20230726 | 165900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20230726 | 165800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20230726 | 165700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20230726 | 165600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20230726 | 165500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20230726 | 165400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20230726 | 165300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20230726 | 165200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20230726 | 165100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20230726 | 165000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20230726 | 164900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20230726 | 164800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 123 | 20230726 | 164700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20230726 | 164600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20230726 | 164500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20230726 | 164400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20230726 | 164300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20230726 | 164200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20230726 | 164100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20230726 | 164000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20230726 | 163900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20230726 | 163800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20230726 | 163700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20230726 | 163600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20230726 | 163500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20230726 | 163400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20230726 | 163300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20230726 | 163200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20230726 | 163100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20230726 | 163000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20230726 | 162900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20230726 | 162800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20230726 | 162700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20230726 | 162600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20230726 | 162500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20230726 | 162400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20230726 | 162300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20230726 | 162200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20230726 | 162100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20230726 | 162000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20230726 | 161900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20230726 | 161800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 153 | 20230726 | 161700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20230726 | 161600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20230726 | 161500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20230726 | 161400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20230726 | 161300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20230726 | 161200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20230726 | 161100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20230726 | 161000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20230726 | 160900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20230726 | 160800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20230726 | 160700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20230726 | 160600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20230726 | 160500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20230726 | 160400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20230726 | 160300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20230726 | 160200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20230726 | 160100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20230726 | 160000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20230726 | 155900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20230726 | 155800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20230726 | 155700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20230726 | 155600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20230726 | 155500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20230726 | 155400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20230726 | 155300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20230726 | 155200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20230726 | 155100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20230726 | 155000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20230726 | 154900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20230726 | 154800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 183 | 20230726 | 154700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20230726 | 154600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20230726 | 154500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20230726 | 154400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20230726 | 154300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20230726 | 154200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20230726 | 154100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20230726 | 154000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20230726 | 153900 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20230726 | 153800 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20230726 | 153700 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20230726 | 153600 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20230726 | 153500 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20230726 | 153400 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20230726 | 153300 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20230726 | 153200 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20230726 | 153100 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20230726 | 153000 | 15946209100 | 52600 | 52600 | 52600 | 52600 | 5813 |
| 201 | 20230726 | 152900 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20230726 | 152800 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20230726 | 152700 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20230726 | 152600 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20230726 | 152500 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20230726 | 152400 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20230726 | 152300 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20230726 | 152200 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20230726 | 152100 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20230726 | 152000 | 15640445300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20230726 | 151900 | 15640445300 | 53000 | 53100 | 53200 | 53000 | 525 |
| 212 | 20230726 | 151800 | 15612613000 | 53100 | 53100 | 53200 | 53100 | 400 |
| 213 | 20230726 | 151700 | 15591371600 | 53100 | 53100 | 53300 | 53100 | 863 |
| 214 | 20230726 | 151600 | 15545530700 | 53200 | 53000 | 53200 | 53000 | 346 |
| 215 | 20230726 | 151500 | 15527148500 | 53100 | 53100 | 53200 | 53000 | 521 |
| 216 | 20230726 | 151400 | 15499495100 | 53100 | 53000 | 53100 | 52900 | 318 |
| 217 | 20230726 | 151300 | 15482645500 | 53000 | 53000 | 53100 | 52800 | 1683 |
| 218 | 20230726 | 151200 | 15393580100 | 53000 | 53000 | 53100 | 52900 | 233 |
| 219 | 20230726 | 151100 | 15381232000 | 52900 | 53000 | 53000 | 52700 | 1540 |
| 220 | 20230726 | 151000 | 15300014100 | 53000 | 53400 | 53500 | 52400 | 1299 |
| 221 | 20230726 | 150900 | 15231321100 | 53400 | 53500 | 53500 | 53400 | 333 |
| 222 | 20230726 | 150800 | 15213510700 | 53500 | 53300 | 53500 | 53300 | 548 |
| 223 | 20230726 | 150700 | 15184237800 | 53400 | 53500 | 53600 | 53400 | 498 |
| 224 | 20230726 | 150600 | 15157612400 | 53500 | 53500 | 53500 | 53400 | 335 |
| 225 | 20230726 | 150500 | 15139699400 | 53500 | 53500 | 53600 | 53400 | 351 |
| 226 | 20230726 | 150400 | 15120921800 | 53500 | 53600 | 53700 | 53400 | 1186 |
| 227 | 20230726 | 150300 | 15057498900 | 53600 | 53800 | 53900 | 53600 | 430 |
| 228 | 20230726 | 150200 | 15034404300 | 53700 | 53700 | 53900 | 53700 | 225 |
| 229 | 20230726 | 150100 | 15022309500 | 53700 | 53500 | 53800 | 53500 | 564 |
| 230 | 20230726 | 150000 | 14992082400 | 53600 | 53900 | 53900 | 53500 | 1136 |
| 231 | 20230726 | 145900 | 14931057500 | 53900 | 53900 | 54000 | 53800 | 938 |
| 232 | 20230726 | 145800 | 14880554500 | 53800 | 54200 | 54200 | 53800 | 667 |
| 233 | 20230726 | 145700 | 14844518800 | 54200 | 54100 | 54200 | 53900 | 1820 |
| 234 | 20230726 | 145600 | 14746258800 | 54000 | 54000 | 54100 | 54000 | 728 |
| 235 | 20230726 | 145500 | 14706918500 | 53900 | 54000 | 54000 | 53900 | 533 |
| 236 | 20230726 | 145400 | 14678148900 | 54000 | 54000 | 54000 | 53900 | 571 |
| 237 | 20230726 | 145300 | 14647324100 | 54000 | 53900 | 54000 | 53800 | 600 |
| 238 | 20230726 | 145200 | 14614956100 | 53900 | 54000 | 54100 | 53800 | 943 |
| 239 | 20230726 | 145100 | 14564082000 | 54100 | 54000 | 54100 | 53900 | 505 |
| 240 | 20230726 | 145000 | 14536812700 | 53900 | 54000 | 54100 | 53800 | 804 |
| 241 | 20230726 | 144900 | 14493423900 | 54000 | 54200 | 54300 | 54000 | 817 |
| 242 | 20230726 | 144800 | 14449212700 | 54100 | 54200 | 54200 | 53900 | 1322 |
| 243 | 20230726 | 144700 | 14377823200 | 54200 | 54300 | 54400 | 54100 | 708 |
| 244 | 20230726 | 144600 | 14339417700 | 54300 | 54400 | 54500 | 54300 | 556 |
| 245 | 20230726 | 144500 | 14309168400 | 54400 | 54400 | 54500 | 54300 | 497 |
| 246 | 20230726 | 144400 | 14282124000 | 54400 | 54600 | 54700 | 54300 | 2205 |
| 247 | 20230726 | 144300 | 14161977800 | 54600 | 54600 | 54800 | 54500 | 520 |
| 248 | 20230726 | 144200 | 14133575800 | 54600 | 54900 | 55000 | 54400 | 1885 |
| 249 | 20230726 | 144100 | 14030488400 | 55000 | 54500 | 55000 | 54500 | 2580 |
| 250 | 20230726 | 144000 | 13889255400 | 54500 | 54400 | 54500 | 54200 | 1195 |
| 251 | 20230726 | 143900 | 13824302500 | 54400 | 54200 | 54500 | 54100 | 548 |
| 252 | 20230726 | 143800 | 13794500100 | 54100 | 54400 | 54500 | 54100 | 737 |
| 253 | 20230726 | 143700 | 13754468600 | 54300 | 54200 | 54500 | 53900 | 2456 |
| 254 | 20230726 | 143600 | 13621510100 | 54200 | 54000 | 54300 | 54000 | 1429 |
| 255 | 20230726 | 143500 | 13544176900 | 54000 | 54200 | 54300 | 54000 | 578 |
| 256 | 20230726 | 143400 | 13512873600 | 54100 | 54000 | 54200 | 53900 | 864 |
| 257 | 20230726 | 143300 | 13466159600 | 54000 | 53900 | 54100 | 53600 | 2949 |
| 258 | 20230726 | 143200 | 13307005100 | 53800 | 53600 | 54000 | 53500 | 2471 |
| 259 | 20230726 | 143100 | 13174220700 | 53600 | 53600 | 53700 | 53400 | 1933 |
| 260 | 20230726 | 143000 | 13070657600 | 53500 | 53100 | 53600 | 53000 | 1633 |
| 261 | 20230726 | 142900 | 12983605700 | 53000 | 52800 | 53100 | 52700 | 887 |
| 262 | 20230726 | 142800 | 12936618100 | 52800 | 53000 | 53000 | 52700 | 996 |
| 263 | 20230726 | 142700 | 12883989900 | 52800 | 52700 | 53000 | 52600 | 538 |
| 264 | 20230726 | 142600 | 12855591500 | 52600 | 53200 | 53200 | 52600 | 695 |
| 265 | 20230726 | 142500 | 12818853000 | 53000 | 53300 | 53300 | 52900 | 686 |
| 266 | 20230726 | 142400 | 12782473300 | 53000 | 52800 | 53400 | 52800 | 1174 |
| 267 | 20230726 | 142300 | 12720010900 | 52800 | 52900 | 53000 | 52800 | 622 |
| 268 | 20230726 | 142200 | 12687071600 | 52900 | 53000 | 53200 | 52800 | 1154 |
| 269 | 20230726 | 142100 | 12625936700 | 52900 | 53300 | 53300 | 52900 | 311 |
| 270 | 20230726 | 142000 | 12609442800 | 52900 | 52900 | 53300 | 52900 | 308 |
| 271 | 20230726 | 141900 | 12593102800 | 52900 | 52900 | 53200 | 52900 | 376 |
| 272 | 20230726 | 141800 | 12573179100 | 52900 | 53000 | 53300 | 52700 | 1229 |
| 273 | 20230726 | 141700 | 12508052500 | 52900 | 52700 | 53000 | 52300 | 1222 |
| 274 | 20230726 | 141600 | 12443557300 | 52300 | 52500 | 52900 | 52300 | 1987 |
| 275 | 20230726 | 141500 | 12339265900 | 52400 | 52400 | 52800 | 52400 | 534 |
| 276 | 20230726 | 141400 | 12311198900 | 52400 | 52800 | 52800 | 52400 | 1617 |
| 277 | 20230726 | 141300 | 12226170400 | 52700 | 52600 | 53000 | 52600 | 429 |
| 278 | 20230726 | 141200 | 12203534100 | 52900 | 52900 | 53100 | 52600 | 509 |
| 279 | 20230726 | 141100 | 12176639900 | 52600 | 52900 | 52900 | 52600 | 398 |
| 280 | 20230726 | 141000 | 12155668600 | 52600 | 52500 | 52900 | 52400 | 3402 |
| 281 | 20230726 | 140900 | 11976916000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 282 | 20230726 | 140800 | 11976916000 | 52600 | 53100 | 53100 | 52600 | 5422 |
| 283 | 20230726 | 140700 | 11691429100 | 52900 | 52900 | 53200 | 52800 | 433 |
| 284 | 20230726 | 140600 | 11668497500 | 52900 | 52900 | 53100 | 52800 | 340 |
| 285 | 20230726 | 140500 | 11650517100 | 52900 | 53100 | 53200 | 52900 | 770 |
| 286 | 20230726 | 140400 | 11609660000 | 53100 | 53100 | 53300 | 53000 | 299 |
| 287 | 20230726 | 140300 | 11593776300 | 53100 | 53300 | 53500 | 52900 | 600 |
| 288 | 20230726 | 140200 | 11561886400 | 52900 | 53100 | 53300 | 52900 | 1314 |
| 289 | 20230726 | 140100 | 11492173300 | 53100 | 53000 | 53300 | 53000 | 442 |
| 290 | 20230726 | 140000 | 11468684700 | 53000 | 52900 | 53300 | 52900 | 944 |
| 291 | 20230726 | 135900 | 11418597600 | 52900 | 53000 | 53100 | 52800 | 872 |
| 292 | 20230726 | 135800 | 11372429500 | 53000 | 53100 | 53100 | 52800 | 467 |
| 293 | 20230726 | 135700 | 11347712800 | 52800 | 53100 | 53100 | 52800 | 1786 |
| 294 | 20230726 | 135600 | 11253286400 | 52900 | 52900 | 53100 | 52800 | 2755 |
| 295 | 20230726 | 135500 | 11107523000 | 52900 | 53100 | 53200 | 52900 | 710 |
| 296 | 20230726 | 135400 | 11069858000 | 53000 | 53400 | 53400 | 52800 | 3140 |
| 297 | 20230726 | 135300 | 10903338800 | 53400 | 53700 | 53800 | 53400 | 430 |
| 298 | 20230726 | 135200 | 10880292300 | 53500 | 53000 | 53800 | 53000 | 4421 |
| 299 | 20230726 | 135100 | 10644319900 | 53000 | 53200 | 53400 | 52900 | 1361 |
| 300 | 20230726 | 135000 | 10572000700 | 53100 | 53300 | 53400 | 53100 | 547 |
| 301 | 20230726 | 134900 | 10542872600 | 52900 | 53200 | 53400 | 52900 | 1386 |
| 302 | 20230726 | 134800 | 10469369100 | 53200 | 53300 | 53400 | 53200 | 313 |
| 303 | 20230726 | 134700 | 10452687900 | 53300 | 53200 | 53400 | 53000 | 1277 |
| 304 | 20230726 | 134600 | 10384897600 | 53200 | 53300 | 53500 | 53100 | 863 |
| 305 | 20230726 | 134500 | 10339042900 | 53300 | 53200 | 53500 | 53200 | 336 |
| 306 | 20230726 | 134400 | 10321150100 | 53200 | 53300 | 53400 | 53000 | 709 |
| 307 | 20230726 | 134300 | 10283443000 | 53000 | 53800 | 53800 | 53000 | 2956 |
| 308 | 20230726 | 134200 | 10126232100 | 53300 | 53400 | 53800 | 53200 | 1473 |
| 309 | 20230726 | 134100 | 10047558900 | 53500 | 53500 | 53700 | 53300 | 1677 |
| 310 | 20230726 | 134000 | 9957966700 | 53600 | 53700 | 53700 | 53500 | 595 |
| 311 | 20230726 | 133900 | 9926107200 | 53600 | 53800 | 53900 | 53600 | 1203 |
| 312 | 20230726 | 133800 | 9861399100 | 53800 | 53900 | 54000 | 53800 | 443 |
| 313 | 20230726 | 133700 | 9837521600 | 53900 | 54000 | 54000 | 53900 | 550 |
| 314 | 20230726 | 133600 | 9807863800 | 53900 | 54000 | 54100 | 53900 | 585 |
| 315 | 20230726 | 133500 | 9776321800 | 53900 | 53800 | 54000 | 53800 | 1768 |
| 316 | 20230726 | 133400 | 9681078100 | 53800 | 54000 | 54200 | 53800 | 523 |
| 317 | 20230726 | 133300 | 9652843500 | 54000 | 54100 | 54200 | 54000 | 446 |
| 318 | 20230726 | 133200 | 9628745100 | 54000 | 54200 | 54300 | 54000 | 368 |
| 319 | 20230726 | 133100 | 9608826700 | 54100 | 54300 | 54400 | 54100 | 577 |
| 320 | 20230726 | 133000 | 9577572900 | 54100 | 54300 | 54300 | 54000 | 300 |
| 321 | 20230726 | 132900 | 9561333800 | 54000 | 53900 | 54300 | 53900 | 512 |
| 322 | 20230726 | 132800 | 9533591700 | 53900 | 54300 | 54300 | 53900 | 408 |
| 323 | 20230726 | 132700 | 9511521300 | 53900 | 54100 | 54300 | 53900 | 360 |
| 324 | 20230726 | 132600 | 9492046800 | 53900 | 54000 | 54200 | 53900 | 774 |
| 325 | 20230726 | 132500 | 9450162500 | 54000 | 54000 | 54200 | 53800 | 381 |
| 326 | 20230726 | 132400 | 9429595300 | 54000 | 54000 | 54100 | 53800 | 605 |
| 327 | 20230726 | 132300 | 9396926800 | 53800 | 53800 | 54000 | 53700 | 396 |
| 328 | 20230726 | 132200 | 9375635200 | 53700 | 54000 | 54100 | 53700 | 741 |
| 329 | 20230726 | 132100 | 9335625700 | 53700 | 53900 | 54000 | 53700 | 417 |
| 330 | 20230726 | 132000 | 9313174300 | 53700 | 53800 | 54000 | 53600 | 229 |
| 331 | 20230726 | 131900 | 9300865600 | 53800 | 53600 | 54000 | 53500 | 1464 |
| 332 | 20230726 | 131800 | 9222095800 | 53500 | 53500 | 53700 | 53500 | 404 |
| 333 | 20230726 | 131700 | 9200452200 | 53500 | 53600 | 53600 | 53500 | 256 |
| 334 | 20230726 | 131600 | 9186746500 | 53500 | 53700 | 53800 | 53400 | 1226 |
| 335 | 20230726 | 131500 | 9121168700 | 53500 | 53800 | 53900 | 53400 | 2522 |
| 336 | 20230726 | 131400 | 8986151200 | 53700 | 53600 | 53800 | 53500 | 365 |
| 337 | 20230726 | 131300 | 8966570200 | 53600 | 53500 | 53900 | 53500 | 470 |
| 338 | 20230726 | 131200 | 8941338100 | 53500 | 53700 | 53700 | 53500 | 1080 |
| 339 | 20230726 | 131100 | 8883462000 | 53600 | 53700 | 53700 | 53600 | 306 |
| 340 | 20230726 | 131000 | 8867057000 | 53600 | 53600 | 53700 | 53600 | 366 |
| 341 | 20230726 | 130900 | 8847426700 | 53600 | 53900 | 53900 | 53600 | 409 |
| 342 | 20230726 | 130800 | 8825454200 | 53800 | 53800 | 53900 | 53600 | 848 |
| 343 | 20230726 | 130700 | 8779924300 | 53700 | 53700 | 54000 | 53700 | 387 |
| 344 | 20230726 | 130600 | 8759106900 | 53700 | 53700 | 54000 | 53700 | 459 |
| 345 | 20230726 | 130500 | 8734426600 | 53600 | 53800 | 54000 | 53600 | 1346 |
| 346 | 20230726 | 130400 | 8662139000 | 53700 | 53900 | 54000 | 53700 | 406 |
| 347 | 20230726 | 130300 | 8640282700 | 53800 | 53800 | 53900 | 53800 | 278 |
| 348 | 20230726 | 130200 | 8625323500 | 53800 | 53900 | 54000 | 53800 | 257 |
| 349 | 20230726 | 130100 | 8611489800 | 53900 | 54100 | 54200 | 53900 | 1601 |
| 350 | 20230726 | 130000 | 8524989100 | 54100 | 54100 | 54200 | 54100 | 330 |
| 351 | 20230726 | 125900 | 8507134500 | 54100 | 54000 | 54200 | 54000 | 266 |
| 352 | 20230726 | 125800 | 8492740900 | 54000 | 54100 | 54200 | 54000 | 247 |
| 353 | 20230726 | 125700 | 8479392800 | 54100 | 54300 | 54300 | 54000 | 324 |
| 354 | 20230726 | 125600 | 8461847900 | 54200 | 54000 | 54300 | 54000 | 467 |
| 355 | 20230726 | 125500 | 8436541300 | 54000 | 54000 | 54200 | 54000 | 528 |
| 356 | 20230726 | 125400 | 8408011600 | 53900 | 54000 | 54100 | 53900 | 358 |
| 357 | 20230726 | 125300 | 8388698800 | 53900 | 54000 | 54000 | 53900 | 203 |
| 358 | 20230726 | 125200 | 8377751700 | 53900 | 54100 | 54100 | 53900 | 463 |
| 359 | 20230726 | 125100 | 8352744600 | 54000 | 54000 | 54100 | 54000 | 297 |
| 360 | 20230726 | 125000 | 8336699500 | 54000 | 54100 | 54100 | 53900 | 692 |
| 361 | 20230726 | 124900 | 8299332500 | 54000 | 54000 | 54100 | 54000 | 296 |
| 362 | 20230726 | 124800 | 8283341700 | 54000 | 53900 | 54200 | 53900 | 367 |
| 363 | 20230726 | 124700 | 8263522900 | 53900 | 54000 | 54100 | 53900 | 263 |
| 364 | 20230726 | 124600 | 8249324400 | 54000 | 53900 | 54200 | 53900 | 494 |
| 365 | 20230726 | 124500 | 8222650300 | 53800 | 53800 | 54100 | 53800 | 614 |
| 366 | 20230726 | 124400 | 8189545500 | 53800 | 53900 | 54000 | 53800 | 402 |
| 367 | 20230726 | 124300 | 8167865200 | 53800 | 53800 | 53900 | 53700 | 592 |
| 368 | 20230726 | 124200 | 8136012900 | 53800 | 54000 | 54100 | 53700 | 895 |
| 369 | 20230726 | 124100 | 8087708700 | 54000 | 54000 | 54100 | 54000 | 327 |
| 370 | 20230726 | 124000 | 8070047900 | 54000 | 53800 | 54200 | 53700 | 2616 |
| 371 | 20230726 | 123900 | 7928788200 | 53800 | 53600 | 54000 | 53600 | 514 |
| 372 | 20230726 | 123800 | 7901123400 | 53600 | 53900 | 54000 | 53600 | 1334 |
| 373 | 20230726 | 123700 | 7829449500 | 53700 | 54000 | 54100 | 53700 | 509 |
| 374 | 20230726 | 123600 | 7801998700 | 53800 | 54000 | 54100 | 53600 | 2577 |
| 375 | 20230726 | 123500 | 7663345700 | 54000 | 54000 | 54200 | 53900 | 472 |
| 376 | 20230726 | 123400 | 7637825600 | 53900 | 53800 | 54100 | 53700 | 3514 |
| 377 | 20230726 | 123300 | 7448756700 | 53800 | 53900 | 54200 | 53800 | 1051 |
| 378 | 20230726 | 123200 | 7392073100 | 53900 | 54200 | 54300 | 53800 | 594 |
| 379 | 20230726 | 123100 | 7359970800 | 54000 | 54200 | 54300 | 53800 | 4115 |
| 380 | 20230726 | 123000 | 7138005800 | 54100 | 54100 | 54200 | 54100 | 446 |
| 381 | 20230726 | 122900 | 7113868300 | 54100 | 54200 | 54400 | 54000 | 667 |
| 382 | 20230726 | 122800 | 7077794900 | 54200 | 54400 | 54400 | 54100 | 1344 |
| 383 | 20230726 | 122700 | 7004996500 | 54200 | 54500 | 54600 | 54200 | 239 |
| 384 | 20230726 | 122600 | 6992008700 | 54500 | 54500 | 54500 | 54100 | 468 |
| 385 | 20230726 | 122500 | 6966574000 | 54100 | 54300 | 54500 | 54100 | 976 |
| 386 | 20230726 | 122400 | 6913602400 | 54200 | 54000 | 54300 | 54000 | 467 |
| 387 | 20230726 | 122300 | 6888306900 | 54000 | 54200 | 54200 | 54000 | 1222 |
| 388 | 20230726 | 122200 | 6822213300 | 54300 | 54200 | 54300 | 54100 | 348 |
| 389 | 20230726 | 122100 | 6803358800 | 54300 | 54200 | 54300 | 54100 | 387 |
| 390 | 20230726 | 122000 | 6782386300 | 54200 | 54300 | 54400 | 54100 | 574 |
| 391 | 20230726 | 121900 | 6751265100 | 54200 | 54100 | 54300 | 54100 | 666 |
| 392 | 20230726 | 121800 | 6715178300 | 54100 | 54200 | 54300 | 54100 | 261 |
| 393 | 20230726 | 121700 | 6701050900 | 54200 | 54200 | 54400 | 54200 | 618 |
| 394 | 20230726 | 121600 | 6667543400 | 54100 | 54200 | 54300 | 54100 | 452 |
| 395 | 20230726 | 121500 | 6643046400 | 54200 | 54300 | 54400 | 54200 | 336 |
| 396 | 20230726 | 121400 | 6624804600 | 54300 | 54500 | 54500 | 54300 | 332 |
| 397 | 20230726 | 121300 | 6606751100 | 54400 | 54600 | 54600 | 54400 | 1362 |
| 398 | 20230726 | 121200 | 6532557700 | 54500 | 54500 | 54600 | 54500 | 1565 |
| 399 | 20230726 | 121100 | 6447261400 | 54500 | 54500 | 54600 | 54500 | 439 |
| 400 | 20230726 | 121000 | 6423329300 | 54500 | 54600 | 54600 | 54500 | 387 |
| 401 | 20230726 | 120900 | 6402233800 | 54500 | 54600 | 54700 | 54500 | 339 |
| 402 | 20230726 | 120800 | 6383737700 | 54600 | 54500 | 54700 | 54500 | 709 |
| 403 | 20230726 | 120700 | 6345035500 | 54500 | 54700 | 54700 | 54500 | 454 |
| 404 | 20230726 | 120600 | 6320263500 | 54600 | 54500 | 54700 | 54300 | 869 |
| 405 | 20230726 | 120500 | 6272980900 | 54400 | 54600 | 54600 | 54400 | 1087 |
| 406 | 20230726 | 120400 | 6213761800 | 54600 | 54600 | 54700 | 54500 | 2205 |
| 407 | 20230726 | 120300 | 6093476200 | 54600 | 54700 | 54800 | 54600 | 501 |
| 408 | 20230726 | 120200 | 6066098200 | 54700 | 54700 | 54800 | 54600 | 627 |
| 409 | 20230726 | 120100 | 6031806900 | 54600 | 54800 | 54800 | 54600 | 1190 |
| 410 | 20230726 | 120000 | 5966721500 | 54700 | 54700 | 54800 | 54700 | 412 |
| 411 | 20230726 | 115900 | 5944180400 | 54700 | 54900 | 54900 | 54700 | 359 |
| 412 | 20230726 | 115800 | 5924530500 | 54800 | 54800 | 54900 | 54700 | 491 |
| 413 | 20230726 | 115700 | 5897644900 | 54700 | 54800 | 54900 | 54700 | 778 |
| 414 | 20230726 | 115600 | 5855071300 | 54700 | 54800 | 54900 | 54700 | 686 |
| 415 | 20230726 | 115500 | 5817474300 | 54800 | 54900 | 55000 | 54800 | 560 |
| 416 | 20230726 | 115400 | 5786762600 | 54900 | 54800 | 55000 | 54800 | 535 |
| 417 | 20230726 | 115300 | 5757406900 | 54800 | 54800 | 55000 | 54800 | 326 |
| 418 | 20230726 | 115200 | 5739536500 | 54800 | 54800 | 54900 | 54800 | 356 |
| 419 | 20230726 | 115100 | 5720022400 | 54900 | 55000 | 55100 | 54800 | 476 |
| 420 | 20230726 | 115000 | 5693883400 | 54900 | 54900 | 55000 | 54900 | 367 |
| 421 | 20230726 | 114900 | 5673730600 | 55000 | 54900 | 55100 | 54900 | 410 |
| 422 | 20230726 | 114800 | 5651210400 | 54900 | 55000 | 55100 | 54900 | 773 |
| 423 | 20230726 | 114700 | 5608752000 | 55000 | 55100 | 55200 | 55000 | 398 |
| 424 | 20230726 | 114600 | 5586838300 | 55100 | 55100 | 55200 | 55100 | 632 |
| 425 | 20230726 | 114500 | 5551992200 | 55100 | 55000 | 55200 | 55000 | 401 |
| 426 | 20230726 | 114400 | 5529922100 | 55000 | 55000 | 55200 | 54900 | 1240 |
| 427 | 20230726 | 114300 | 5461648900 | 54900 | 55000 | 55100 | 54900 | 1357 |
| 428 | 20230726 | 114200 | 5386996800 | 55000 | 55100 | 55100 | 55000 | 495 |
| 429 | 20230726 | 114100 | 5359767400 | 55000 | 55000 | 55100 | 55000 | 622 |
| 430 | 20230726 | 114000 | 5325541000 | 55000 | 55000 | 55100 | 55000 | 684 |
| 431 | 20230726 | 113900 | 5287914000 | 55000 | 55000 | 55300 | 55000 | 1119 |
| 432 | 20230726 | 113800 | 5226283300 | 54800 | 55100 | 55200 | 54800 | 3752 |
| 433 | 20230726 | 113700 | 5019914400 | 55100 | 55200 | 55200 | 55100 | 574 |
| 434 | 20230726 | 113600 | 4988281300 | 55100 | 55100 | 55200 | 55100 | 508 |
| 435 | 20230726 | 113500 | 4960284000 | 55100 | 55100 | 55200 | 55100 | 332 |
| 436 | 20230726 | 113400 | 4941975800 | 55100 | 55200 | 55200 | 55100 | 378 |
| 437 | 20230726 | 113300 | 4921132900 | 55200 | 55200 | 55300 | 55100 | 364 |
| 438 | 20230726 | 113200 | 4901048900 | 55300 | 55200 | 55300 | 55100 | 344 |
| 439 | 20230726 | 113100 | 4882070000 | 55100 | 55100 | 55400 | 55100 | 656 |
| 440 | 20230726 | 113000 | 4845846200 | 55100 | 55100 | 55300 | 55100 | 456 |
| 441 | 20230726 | 112900 | 4820706700 | 55200 | 55300 | 55300 | 55100 | 359 |
| 442 | 20230726 | 112800 | 4800898400 | 55100 | 55100 | 55400 | 55100 | 846 |
| 443 | 20230726 | 112700 | 4754227600 | 55100 | 55100 | 55300 | 55100 | 330 |
| 444 | 20230726 | 112600 | 4736035700 | 55200 | 55400 | 55400 | 55000 | 563 |
| 445 | 20230726 | 112500 | 4704990100 | 55100 | 55300 | 55400 | 55100 | 2587 |
| 446 | 20230726 | 112400 | 4562190400 | 55300 | 55400 | 55500 | 55300 | 443 |
| 447 | 20230726 | 112300 | 4537655200 | 55400 | 55500 | 55600 | 55400 | 657 |
| 448 | 20230726 | 112200 | 4501205900 | 55400 | 55500 | 55600 | 55400 | 758 |
| 449 | 20230726 | 112100 | 4459176800 | 55600 | 55700 | 55700 | 55500 | 427 |
| 450 | 20230726 | 112000 | 4435462800 | 55500 | 55600 | 55700 | 55500 | 421 |
| 451 | 20230726 | 111900 | 4412084700 | 55500 | 55500 | 55600 | 55400 | 496 |
| 452 | 20230726 | 111800 | 4384552400 | 55400 | 55400 | 55600 | 55400 | 421 |
| 453 | 20230726 | 111700 | 4361191700 | 55400 | 55500 | 55600 | 55400 | 776 |
| 454 | 20230726 | 111600 | 4318122000 | 55600 | 55500 | 55600 | 55400 | 533 |
| 455 | 20230726 | 111500 | 4288541700 | 55500 | 55700 | 55700 | 55500 | 727 |
| 456 | 20230726 | 111400 | 4248112300 | 55600 | 55700 | 55800 | 55500 | 1245 |
| 457 | 20230726 | 111300 | 4178831700 | 55700 | 55800 | 55900 | 55700 | 746 |
| 458 | 20230726 | 111200 | 4137208900 | 55800 | 55900 | 56000 | 55800 | 626 |
| 459 | 20230726 | 111100 | 4102226300 | 56000 | 56100 | 56100 | 55800 | 563 |
| 460 | 20230726 | 111000 | 4070740100 | 55900 | 56000 | 56200 | 55900 | 312 |
| 461 | 20230726 | 110900 | 4053246300 | 56100 | 55900 | 56100 | 55900 | 119 |
| 462 | 20230726 | 110800 | 4046589700 | 56100 | 56000 | 56100 | 55900 | 249 |
| 463 | 20230726 | 110700 | 4032649000 | 56000 | 56000 | 56000 | 55900 | 281 |
| 464 | 20230726 | 110600 | 4016928200 | 56000 | 56100 | 56100 | 55900 | 185 |
| 465 | 20230726 | 110500 | 4006576600 | 56100 | 55800 | 56100 | 55700 | 1494 |
| 466 | 20230726 | 110400 | 3923179600 | 55800 | 56100 | 56100 | 55800 | 2544 |
| 467 | 20230726 | 110300 | 3780972200 | 56100 | 56200 | 56200 | 55900 | 1255 |
| 468 | 20230726 | 110200 | 3710657200 | 56200 | 56400 | 56400 | 56100 | 341 |
| 469 | 20230726 | 110100 | 3691508100 | 56300 | 56200 | 56400 | 56200 | 488 |
| 470 | 20230726 | 110000 | 3664036000 | 56300 | 56200 | 56300 | 56000 | 854 |
| 471 | 20230726 | 105900 | 3616087200 | 56200 | 56100 | 56200 | 56100 | 631 |
| 472 | 20230726 | 105800 | 3580685700 | 56100 | 56100 | 56200 | 56000 | 1394 |
| 473 | 20230726 | 105700 | 3502517200 | 56100 | 56200 | 56300 | 56000 | 1051 |
| 474 | 20230726 | 105600 | 3443559200 | 56200 | 56300 | 56300 | 56200 | 347 |
| 475 | 20230726 | 105500 | 3424057000 | 56200 | 56500 | 56600 | 56200 | 709 |
| 476 | 20230726 | 105400 | 3384115500 | 56700 | 56700 | 56700 | 56500 | 702 |
| 477 | 20230726 | 105300 | 3344384900 | 56700 | 56600 | 56700 | 56600 | 102 |
| 478 | 20230726 | 105200 | 3338610500 | 56400 | 56500 | 56600 | 56400 | 291 |
| 479 | 20230726 | 105100 | 3322178600 | 56600 | 56800 | 56800 | 56500 | 146 |
| 480 | 20230726 | 105000 | 3313913700 | 56800 | 56700 | 56800 | 56500 | 139 |
| 481 | 20230726 | 104900 | 3306035600 | 56700 | 56400 | 56700 | 56400 | 271 |
| 482 | 20230726 | 104800 | 3290723200 | 56400 | 56500 | 56500 | 56200 | 1565 |
| 483 | 20230726 | 104700 | 3202499600 | 56500 | 56600 | 56600 | 56500 | 1452 |
| 484 | 20230726 | 104600 | 3120456200 | 56500 | 56700 | 56700 | 56500 | 294 |
| 485 | 20230726 | 104500 | 3103818900 | 56600 | 56800 | 56800 | 56600 | 742 |
| 486 | 20230726 | 104400 | 3061782600 | 56800 | 56700 | 56800 | 56700 | 114 |
| 487 | 20230726 | 104300 | 3055315200 | 56700 | 56800 | 56800 | 56700 | 43 |
| 488 | 20230726 | 104200 | 3052873000 | 56700 | 56800 | 56800 | 56700 | 223 |
| 489 | 20230726 | 104100 | 3040223200 | 56800 | 56800 | 56800 | 56700 | 204 |
| 490 | 20230726 | 104000 | 3028651400 | 56800 | 56800 | 56900 | 56700 | 268 |
| 491 | 20230726 | 103900 | 3013429500 | 56800 | 57100 | 57100 | 56700 | 396 |
| 492 | 20230726 | 103800 | 2990911100 | 56800 | 57100 | 57100 | 56800 | 1386 |
| 493 | 20230726 | 103700 | 2911947900 | 57000 | 57100 | 57100 | 57000 | 406 |
| 494 | 20230726 | 103600 | 2888782700 | 57100 | 57300 | 57400 | 57100 | 482 |
| 495 | 20230726 | 103500 | 2861183100 | 57400 | 57500 | 57500 | 57400 | 578 |
| 496 | 20230726 | 103400 | 2827987400 | 57600 | 57500 | 57700 | 57500 | 585 |
| 497 | 20230726 | 103300 | 2794268200 | 57500 | 57500 | 57600 | 57500 | 381 |
| 498 | 20230726 | 103200 | 2772358500 | 57500 | 57900 | 58000 | 57500 | 1059 |
| 499 | 20230726 | 103100 | 2711203900 | 57800 | 57900 | 58000 | 57800 | 131 |
| 500 | 20230726 | 103000 | 2703617500 | 57900 | 57900 | 58000 | 57800 | 76 |
| 501 | 20230726 | 102900 | 2699215600 | 57900 | 57800 | 58000 | 57800 | 200 |
| 502 | 20230726 | 102800 | 2687638300 | 57900 | 58000 | 58100 | 57900 | 403 |
| 503 | 20230726 | 102700 | 2664297000 | 58100 | 58000 | 58100 | 57900 | 162 |
| 504 | 20230726 | 102600 | 2654904400 | 58000 | 57900 | 58100 | 57900 | 229 |
| 505 | 20230726 | 102500 | 2641635500 | 58000 | 58200 | 58300 | 58000 | 490 |
| 506 | 20230726 | 102400 | 2613125400 | 58300 | 58200 | 58400 | 58200 | 772 |
| 507 | 20230726 | 102300 | 2568070700 | 58300 | 58500 | 58500 | 58300 | 584 |
| 508 | 20230726 | 102200 | 2533985200 | 58500 | 58300 | 58500 | 58300 | 316 |
| 509 | 20230726 | 102100 | 2515537000 | 58300 | 58200 | 58300 | 58200 | 254 |
| 510 | 20230726 | 102000 | 2500737100 | 58200 | 58200 | 58200 | 58100 | 148 |
| 511 | 20230726 | 101900 | 2492130000 | 58200 | 58100 | 58200 | 58100 | 366 |
| 512 | 20230726 | 101800 | 2470843500 | 58000 | 58000 | 58200 | 58000 | 346 |
| 513 | 20230726 | 101700 | 2450720400 | 58100 | 57900 | 58100 | 57900 | 306 |
| 514 | 20230726 | 101600 | 2432965900 | 57900 | 57800 | 58000 | 57800 | 173 |
| 515 | 20230726 | 101500 | 2422942700 | 57800 | 57800 | 57900 | 57700 | 148 |
| 516 | 20230726 | 101400 | 2414383200 | 57800 | 57800 | 57900 | 57700 | 150 |
| 517 | 20230726 | 101300 | 2405713100 | 57800 | 57800 | 57900 | 57800 | 106 |
| 518 | 20230726 | 101200 | 2399586200 | 57800 | 57700 | 58000 | 57700 | 124 |
| 519 | 20230726 | 101100 | 2392414000 | 57800 | 57900 | 57900 | 57800 | 107 |
| 520 | 20230726 | 101000 | 2386223900 | 57900 | 57900 | 57900 | 57800 | 325 |
| 521 | 20230726 | 100900 | 2367418100 | 57900 | 57900 | 58000 | 57900 | 157 |
| 522 | 20230726 | 100800 | 2358322800 | 57900 | 57900 | 58100 | 57800 | 192 |
| 523 | 20230726 | 100700 | 2347195800 | 57900 | 57900 | 58000 | 57900 | 137 |
| 524 | 20230726 | 100600 | 2339258500 | 58000 | 57900 | 58000 | 57900 | 60 |
| 525 | 20230726 | 100500 | 2335783600 | 57800 | 57800 | 58000 | 57800 | 94 |
| 526 | 20230726 | 100400 | 2330342700 | 57800 | 57900 | 58000 | 57700 | 193 |
| 527 | 20230726 | 100300 | 2319184700 | 57900 | 57800 | 57900 | 57800 | 118 |
| 528 | 20230726 | 100200 | 2312362100 | 57700 | 58000 | 58100 | 57200 | 1028 |
| 529 | 20230726 | 100100 | 2253171500 | 58100 | 58100 | 58100 | 57800 | 620 |
| 530 | 20230726 | 100000 | 2217194800 | 58100 | 57600 | 58400 | 57600 | 972 |
| 531 | 20230726 | 095900 | 2160694800 | 57700 | 57600 | 58000 | 57600 | 486 |
| 532 | 20230726 | 095800 | 2132568600 | 57500 | 57500 | 57800 | 57500 | 831 |
| 533 | 20230726 | 095700 | 2084700300 | 57500 | 57400 | 57500 | 57400 | 461 |
| 534 | 20230726 | 095600 | 2058203200 | 57400 | 57200 | 57400 | 57200 | 103 |
| 535 | 20230726 | 095500 | 2052302400 | 57200 | 57300 | 57300 | 57100 | 119 |
| 536 | 20230726 | 095400 | 2045492600 | 57300 | 57100 | 57300 | 57100 | 106 |
| 537 | 20230726 | 095300 | 2039427200 | 57100 | 56700 | 57100 | 56700 | 346 |
| 538 | 20230726 | 095200 | 2019741500 | 56700 | 56700 | 56800 | 56700 | 274 |
| 539 | 20230726 | 095100 | 2004185600 | 56700 | 56500 | 56800 | 56500 | 184 |
| 540 | 20230726 | 095000 | 1993771900 | 56500 | 56600 | 56800 | 56500 | 163 |
| 541 | 20230726 | 094900 | 1984545500 | 56600 | 56700 | 56800 | 56600 | 129 |
| 542 | 20230726 | 094800 | 1977232100 | 56700 | 56800 | 56800 | 56500 | 721 |
| 543 | 20230726 | 094700 | 1936411400 | 56500 | 56600 | 56700 | 56500 | 953 |
| 544 | 20230726 | 094600 | 1882403600 | 56500 | 56500 | 56600 | 56500 | 709 |
| 545 | 20230726 | 094500 | 1842339900 | 56500 | 56500 | 56600 | 56500 | 402 |
| 546 | 20230726 | 094400 | 1819620500 | 56500 | 56600 | 56600 | 56500 | 271 |
| 547 | 20230726 | 094300 | 1804298500 | 56500 | 56600 | 56600 | 56400 | 387 |
| 548 | 20230726 | 094200 | 1782431700 | 56600 | 56600 | 56800 | 56500 | 3082 |
| 549 | 20230726 | 094100 | 1607820300 | 56600 | 56700 | 56800 | 56600 | 1213 |
| 550 | 20230726 | 094000 | 1539045100 | 56700 | 57100 | 57100 | 56700 | 1604 |
| 551 | 20230726 | 093900 | 1447859700 | 57200 | 57200 | 57200 | 57000 | 166 |
| 552 | 20230726 | 093800 | 1438383600 | 57300 | 57300 | 57300 | 57200 | 175 |
| 553 | 20230726 | 093700 | 1428360600 | 57300 | 57300 | 57300 | 57000 | 62 |
| 554 | 20230726 | 093600 | 1424812900 | 57300 | 57100 | 57300 | 57000 | 325 |
| 555 | 20230726 | 093500 | 1406252000 | 57000 | 57200 | 57200 | 57000 | 301 |
| 556 | 20230726 | 093400 | 1389080000 | 57000 | 57100 | 57200 | 57000 | 410 |
| 557 | 20230726 | 093300 | 1365667900 | 57000 | 57100 | 57300 | 57000 | 756 |
| 558 | 20230726 | 093200 | 1322543300 | 57100 | 57200 | 57300 | 57100 | 867 |
| 559 | 20230726 | 093100 | 1272955000 | 57300 | 57400 | 57400 | 57200 | 482 |
| 560 | 20230726 | 093000 | 1245345500 | 57400 | 57400 | 57500 | 57400 | 263 |
| 561 | 20230726 | 092900 | 1230238400 | 57300 | 57400 | 57500 | 57300 | 190 |
| 562 | 20230726 | 092800 | 1219332000 | 57400 | 57400 | 57500 | 57200 | 209 |
| 563 | 20230726 | 092700 | 1207340400 | 57200 | 57300 | 57300 | 57200 | 211 |
| 564 | 20230726 | 092600 | 1195261000 | 57300 | 57200 | 57400 | 57200 | 176 |
| 565 | 20230726 | 092500 | 1185178800 | 57200 | 57200 | 57300 | 57100 | 1208 |
| 566 | 20230726 | 092400 | 1116059900 | 57200 | 57200 | 57300 | 57000 | 534 |
| 567 | 20230726 | 092300 | 1085553400 | 57200 | 57300 | 57300 | 57100 | 248 |
| 568 | 20230726 | 092200 | 1071379700 | 57100 | 57200 | 57200 | 57000 | 390 |
| 569 | 20230726 | 092100 | 1049104400 | 57000 | 57000 | 57200 | 57000 | 253 |
| 570 | 20230726 | 092000 | 1034675600 | 56900 | 57000 | 57300 | 56900 | 433 |
| 571 | 20230726 | 091900 | 1009989500 | 57000 | 57100 | 57200 | 57000 | 505 |
| 572 | 20230726 | 091800 | 981153000 | 57200 | 57300 | 57300 | 57000 | 1975 |
| 573 | 20230726 | 091700 | 868336700 | 57300 | 57500 | 57500 | 57200 | 349 |
| 574 | 20230726 | 091600 | 848320400 | 57400 | 57100 | 57400 | 57100 | 649 |
| 575 | 20230726 | 091500 | 811158500 | 57200 | 57300 | 57800 | 57000 | 1054 |
| 576 | 20230726 | 091400 | 750947300 | 57300 | 57500 | 58000 | 57100 | 2693 |
| 577 | 20230726 | 091300 | 596237200 | 57600 | 57900 | 57900 | 57600 | 569 |
| 578 | 20230726 | 091200 | 563433400 | 58000 | 57800 | 58000 | 57800 | 154 |
| 579 | 20230726 | 091100 | 554509500 | 57900 | 57700 | 58000 | 57700 | 724 |
| 580 | 20230726 | 091000 | 512589200 | 57700 | 57600 | 57700 | 57600 | 250 |
| 581 | 20230726 | 090900 | 498178100 | 57600 | 57600 | 57800 | 57600 | 616 |
| 582 | 20230726 | 090800 | 462659600 | 57600 | 57700 | 57700 | 57600 | 250 |
| 583 | 20230726 | 090700 | 448244800 | 57700 | 57600 | 57700 | 57600 | 256 |
| 584 | 20230726 | 090600 | 433494000 | 57600 | 57700 | 57800 | 57600 | 887 |
| 585 | 20230726 | 090500 | 382343800 | 57700 | 57800 | 57800 | 57700 | 284 |
| 586 | 20230726 | 090400 | 365950000 | 57900 | 57800 | 57900 | 57600 | 941 |
| 587 | 20230726 | 090300 | 311616900 | 57700 | 58000 | 58000 | 57500 | 2465 |
| 588 | 20230726 | 090200 | 169294600 | 58100 | 58300 | 58300 | 58100 | 590 |
| 589 | 20230726 | 090100 | 134971600 | 58300 | 58400 | 58800 | 58300 | 763 |
| 590 | 20230726 | 090000 | 90325500 | 58500 | 58400 | 58800 | 58400 | 1539 |