33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 3 | 20230726 | 185600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 4 | 20230726 | 185500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 5 | 20230726 | 185400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 6 | 20230726 | 185300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 7 | 20230726 | 185200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 8 | 20230726 | 185100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 9 | 20230726 | 185000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 10 | 20230726 | 184900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 11 | 20230726 | 184800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 12 | 20230726 | 184700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 13 | 20230726 | 184600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 14 | 20230726 | 184500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 15 | 20230726 | 184400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 16 | 20230726 | 184300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 17 | 20230726 | 184200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 18 | 20230726 | 184100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 19 | 20230726 | 184000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 20 | 20230726 | 183900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 21 | 20230726 | 183800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 22 | 20230726 | 183700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 23 | 20230726 | 183600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 24 | 20230726 | 183500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 25 | 20230726 | 183400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 26 | 20230726 | 183300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 27 | 20230726 | 183200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 28 | 20230726 | 183100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 29 | 20230726 | 183000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 30 | 20230726 | 182900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 31 | 20230726 | 182800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 32 | 20230726 | 182700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 33 | 20230726 | 182600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 34 | 20230726 | 182500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 35 | 20230726 | 182400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 36 | 20230726 | 182300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 37 | 20230726 | 182200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 38 | 20230726 | 182100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 39 | 20230726 | 182000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 40 | 20230726 | 181900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 41 | 20230726 | 181800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 42 | 20230726 | 181700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 43 | 20230726 | 181600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 44 | 20230726 | 181500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 45 | 20230726 | 181400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 46 | 20230726 | 181300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 47 | 20230726 | 181200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 48 | 20230726 | 181100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 49 | 20230726 | 181000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 50 | 20230726 | 180900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 51 | 20230726 | 180800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 52 | 20230726 | 180700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 53 | 20230726 | 180600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 54 | 20230726 | 180500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 55 | 20230726 | 180400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 56 | 20230726 | 180300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 57 | 20230726 | 180200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 58 | 20230726 | 180100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 59 | 20230726 | 180000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 60 | 20230726 | 175900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 61 | 20230726 | 175800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 62 | 20230726 | 175700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 63 | 20230726 | 175600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 64 | 20230726 | 175500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 65 | 20230726 | 175400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 66 | 20230726 | 175300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 67 | 20230726 | 175200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 68 | 20230726 | 175100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 69 | 20230726 | 175000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 70 | 20230726 | 174900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 71 | 20230726 | 174800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 72 | 20230726 | 174700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 73 | 20230726 | 174600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 74 | 20230726 | 174500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 75 | 20230726 | 174400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 76 | 20230726 | 174300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 77 | 20230726 | 174200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 78 | 20230726 | 174100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 79 | 20230726 | 174000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 80 | 20230726 | 173900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 81 | 20230726 | 173800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 82 | 20230726 | 173700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 83 | 20230726 | 173600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 84 | 20230726 | 173500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 85 | 20230726 | 173400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 86 | 20230726 | 173300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 87 | 20230726 | 173200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 88 | 20230726 | 173100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 89 | 20230726 | 173000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 90 | 20230726 | 172900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 91 | 20230726 | 172800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 92 | 20230726 | 172700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 93 | 20230726 | 172600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 94 | 20230726 | 172500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 95 | 20230726 | 172400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 96 | 20230726 | 172300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 97 | 20230726 | 172200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 98 | 20230726 | 172100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 99 | 20230726 | 172000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 100 | 20230726 | 171900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 101 | 20230726 | 171800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 102 | 20230726 | 171700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 103 | 20230726 | 171600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 104 | 20230726 | 171500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 105 | 20230726 | 171400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 106 | 20230726 | 171300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 107 | 20230726 | 171200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 108 | 20230726 | 171100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 109 | 20230726 | 171000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 110 | 20230726 | 170900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 111 | 20230726 | 170800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 112 | 20230726 | 170700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 113 | 20230726 | 170600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 114 | 20230726 | 170500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 115 | 20230726 | 170400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 116 | 20230726 | 170300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 117 | 20230726 | 170200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 118 | 20230726 | 170100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 119 | 20230726 | 170000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 120 | 20230726 | 165900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 121 | 20230726 | 165800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 122 | 20230726 | 165700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 123 | 20230726 | 165600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 124 | 20230726 | 165500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 125 | 20230726 | 165400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 126 | 20230726 | 165300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 127 | 20230726 | 165200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 128 | 20230726 | 165100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 129 | 20230726 | 165000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 130 | 20230726 | 164900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 131 | 20230726 | 164800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 132 | 20230726 | 164700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 133 | 20230726 | 164600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 134 | 20230726 | 164500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 135 | 20230726 | 164400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 136 | 20230726 | 164300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 137 | 20230726 | 164200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 138 | 20230726 | 164100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 139 | 20230726 | 164000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 140 | 20230726 | 163900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 141 | 20230726 | 163800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 142 | 20230726 | 163700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 143 | 20230726 | 163600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 144 | 20230726 | 163500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 145 | 20230726 | 163400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 146 | 20230726 | 163300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 147 | 20230726 | 163200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 148 | 20230726 | 163100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 149 | 20230726 | 163000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 150 | 20230726 | 162900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 151 | 20230726 | 162800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 152 | 20230726 | 162700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 153 | 20230726 | 162600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 154 | 20230726 | 162500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 155 | 20230726 | 162400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 156 | 20230726 | 162300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 157 | 20230726 | 162200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 158 | 20230726 | 162100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 159 | 20230726 | 162000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 160 | 20230726 | 161900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 161 | 20230726 | 161800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 162 | 20230726 | 161700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 163 | 20230726 | 161600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 164 | 20230726 | 161500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 165 | 20230726 | 161400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 166 | 20230726 | 161300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 167 | 20230726 | 161200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 168 | 20230726 | 161100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 169 | 20230726 | 161000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 170 | 20230726 | 160900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 171 | 20230726 | 160800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 172 | 20230726 | 160700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 173 | 20230726 | 160600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 174 | 20230726 | 160500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 175 | 20230726 | 160400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 176 | 20230726 | 160300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 177 | 20230726 | 160200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 178 | 20230726 | 160100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 179 | 20230726 | 160000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 180 | 20230726 | 155900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 181 | 20230726 | 155800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 182 | 20230726 | 155700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 183 | 20230726 | 155600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 184 | 20230726 | 155500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 185 | 20230726 | 155400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 186 | 20230726 | 155300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 187 | 20230726 | 155200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 188 | 20230726 | 155100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 189 | 20230726 | 155000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 190 | 20230726 | 154900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 191 | 20230726 | 154800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 192 | 20230726 | 154700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 193 | 20230726 | 154600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 194 | 20230726 | 154500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 195 | 20230726 | 154400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 196 | 20230726 | 154300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 197 | 20230726 | 154200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 198 | 20230726 | 154100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 199 | 20230726 | 154000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 200 | 20230726 | 153900 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 201 | 20230726 | 153800 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 202 | 20230726 | 153700 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 203 | 20230726 | 153600 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 204 | 20230726 | 153500 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 205 | 20230726 | 153400 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 206 | 20230726 | 153300 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 207 | 20230726 | 153200 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 208 | 20230726 | 153100 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 0 |
| 209 | 20230726 | 153000 | 1229756000 | 123600 | 123600 | 123600 | 123600 | 322 |
| 210 | 20230726 | 152900 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 211 | 20230726 | 152800 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 212 | 20230726 | 152700 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 213 | 20230726 | 152600 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 214 | 20230726 | 152500 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 215 | 20230726 | 152400 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 216 | 20230726 | 152300 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 217 | 20230726 | 152200 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 218 | 20230726 | 152100 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 219 | 20230726 | 152000 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 0 |
| 220 | 20230726 | 151900 | 1189956800 | 123500 | 123500 | 123500 | 123500 | 13 |
| 221 | 20230726 | 151800 | 1188351300 | 123500 | 122900 | 123500 | 122900 | 22 |
| 222 | 20230726 | 151700 | 1185638700 | 123400 | 123100 | 123400 | 123100 | 7 |
| 223 | 20230726 | 151600 | 1184776000 | 122400 | 122300 | 122400 | 122300 | 6 |
| 224 | 20230726 | 151500 | 1184041700 | 123100 | 122300 | 123100 | 122300 | 21 |
| 225 | 20230726 | 151400 | 1181461800 | 122200 | 122300 | 122300 | 122200 | 27 |
| 226 | 20230726 | 151300 | 1178160200 | 122200 | 122300 | 122300 | 122200 | 5 |
| 227 | 20230726 | 151200 | 1177548800 | 122300 | 122200 | 122300 | 122200 | 11 |
| 228 | 20230726 | 151100 | 1176203700 | 122200 | 122200 | 122300 | 122200 | 9 |
| 229 | 20230726 | 151000 | 1175103400 | 122100 | 122100 | 122100 | 122100 | 5 |
| 230 | 20230726 | 150900 | 1174492900 | 122300 | 122200 | 122300 | 122200 | 7 |
| 231 | 20230726 | 150800 | 1173637000 | 122000 | 122100 | 122300 | 122000 | 11 |
| 232 | 20230726 | 150700 | 1172293000 | 122300 | 122300 | 122300 | 122300 | 9 |
| 233 | 20230726 | 150600 | 1171192300 | 122100 | 122300 | 122300 | 122100 | 34 |
| 234 | 20230726 | 150500 | 1167036700 | 122300 | 122300 | 122400 | 122300 | 13 |
| 235 | 20230726 | 150400 | 1165445900 | 122300 | 122400 | 122400 | 122300 | 20 |
| 236 | 20230726 | 150300 | 1162998300 | 122400 | 122400 | 122400 | 122400 | 1 |
| 237 | 20230726 | 150200 | 1162875900 | 122500 | 122700 | 122700 | 122500 | 19 |
| 238 | 20230726 | 150100 | 1160545700 | 122800 | 122900 | 122900 | 122800 | 19 |
| 239 | 20230726 | 150000 | 1158210900 | 123000 | 123200 | 123200 | 123000 | 19 |
| 240 | 20230726 | 145900 | 1155872300 | 123100 | 123100 | 123100 | 123000 | 18 |
| 241 | 20230726 | 145800 | 1153656600 | 123200 | 122900 | 123200 | 122900 | 20 |
| 242 | 20230726 | 145700 | 1151194100 | 122900 | 122900 | 123000 | 122900 | 7 |
| 243 | 20230726 | 145600 | 1150333400 | 122900 | 122800 | 122900 | 122800 | 5 |
| 244 | 20230726 | 145500 | 1149719000 | 122800 | 122800 | 122800 | 122700 | 9 |
| 245 | 20230726 | 145400 | 1148613900 | 122700 | 122800 | 122800 | 122700 | 26 |
| 246 | 20230726 | 145300 | 1145421200 | 122900 | 122900 | 122900 | 122900 | 15 |
| 247 | 20230726 | 145200 | 1143577700 | 123000 | 123100 | 123100 | 123000 | 34 |
| 248 | 20230726 | 145100 | 1139394200 | 123200 | 123200 | 123200 | 123200 | 13 |
| 249 | 20230726 | 145000 | 1137792600 | 123200 | 123200 | 123200 | 123200 | 112 |
| 250 | 20230726 | 144900 | 1123994200 | 123300 | 123500 | 123500 | 123300 | 62 |
| 251 | 20230726 | 144800 | 1116344600 | 123500 | 123400 | 123500 | 123400 | 19 |
| 252 | 20230726 | 144700 | 1113998700 | 123400 | 123400 | 123400 | 123400 | 9 |
| 253 | 20230726 | 144600 | 1112888100 | 123400 | 123200 | 123400 | 123200 | 96 |
| 254 | 20230726 | 144500 | 1101051600 | 123200 | 123000 | 123200 | 123000 | 96 |
| 255 | 20230726 | 144400 | 1089239400 | 122900 | 122800 | 122900 | 122800 | 9 |
| 256 | 20230726 | 144300 | 1088133600 | 122900 | 122800 | 122900 | 122800 | 3 |
| 257 | 20230726 | 144200 | 1087765100 | 122800 | 122800 | 122800 | 122600 | 121 |
| 258 | 20230726 | 144100 | 1072913400 | 122800 | 122800 | 122900 | 122800 | 23 |
| 259 | 20230726 | 144000 | 1070088000 | 122800 | 122700 | 122800 | 122700 | 9 |
| 260 | 20230726 | 143900 | 1068982900 | 122700 | 122800 | 122800 | 122700 | 25 |
| 261 | 20230726 | 143800 | 1065913100 | 122800 | 122600 | 122800 | 122600 | 13 |
| 262 | 20230726 | 143700 | 1064317400 | 122700 | 122600 | 122700 | 122600 | 24 |
| 263 | 20230726 | 143600 | 1061373300 | 122600 | 122600 | 122700 | 122600 | 13 |
| 264 | 20230726 | 143500 | 1059779000 | 122500 | 122500 | 122500 | 122500 | 4 |
| 265 | 20230726 | 143400 | 1059289000 | 122500 | 122400 | 122500 | 122400 | 3 |
| 266 | 20230726 | 143300 | 1058921600 | 122400 | 122400 | 122500 | 122400 | 9 |
| 267 | 20230726 | 143200 | 1057819300 | 122400 | 122500 | 122500 | 122400 | 12 |
| 268 | 20230726 | 143100 | 1056350100 | 122400 | 122400 | 122400 | 122400 | 8 |
| 269 | 20230726 | 143000 | 1055370900 | 122400 | 122400 | 122500 | 122400 | 33 |
| 270 | 20230726 | 142900 | 1051331200 | 122300 | 122300 | 122300 | 122300 | 1 |
| 271 | 20230726 | 142800 | 1051208900 | 122300 | 122100 | 122300 | 122100 | 12 |
| 272 | 20230726 | 142700 | 1049741900 | 122100 | 122100 | 122200 | 122100 | 7 |
| 273 | 20230726 | 142600 | 1048886900 | 122000 | 122000 | 122000 | 122000 | 76 |
| 274 | 20230726 | 142500 | 1039614900 | 121900 | 122000 | 122000 | 121900 | 9 |
| 275 | 20230726 | 142400 | 1038517300 | 121900 | 122000 | 122000 | 121900 | 8 |
| 276 | 20230726 | 142300 | 1037541400 | 121900 | 122000 | 122000 | 121900 | 331 |
| 277 | 20230726 | 142200 | 997159900 | 122000 | 121900 | 122000 | 121900 | 8 |
| 278 | 20230726 | 142100 | 996184100 | 122000 | 121900 | 122000 | 121900 | 21 |
| 279 | 20230726 | 142000 | 993623500 | 121900 | 121900 | 122000 | 121900 | 12 |
| 280 | 20230726 | 141900 | 992160000 | 121900 | 122000 | 122000 | 121900 | 8 |
| 281 | 20230726 | 141800 | 991184100 | 121900 | 121900 | 121900 | 121900 | 4 |
| 282 | 20230726 | 141700 | 990696500 | 122000 | 122000 | 122000 | 121900 | 73 |
| 283 | 20230726 | 141600 | 981792600 | 122000 | 122000 | 122000 | 122000 | 49 |
| 284 | 20230726 | 141500 | 975814600 | 122000 | 121900 | 122000 | 121900 | 3 |
| 285 | 20230726 | 141400 | 975448800 | 122000 | 121900 | 122000 | 121900 | 8 |
| 286 | 20230726 | 141300 | 974472900 | 121900 | 121900 | 122000 | 121900 | 12 |
| 287 | 20230726 | 141200 | 973009400 | 121900 | 121900 | 121900 | 121900 | 35 |
| 288 | 20230726 | 141100 | 968742900 | 122000 | 122100 | 122100 | 121900 | 39 |
| 289 | 20230726 | 141000 | 963983000 | 122100 | 122100 | 122100 | 122100 | 1 |
| 290 | 20230726 | 140900 | 963860900 | 122100 | 122000 | 122100 | 122000 | 6 |
| 291 | 20230726 | 140800 | 963128600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 292 | 20230726 | 140700 | 963128600 | 122100 | 121700 | 122100 | 121700 | 28 |
| 293 | 20230726 | 140600 | 959710500 | 121700 | 121800 | 122200 | 121700 | 128 |
| 294 | 20230726 | 140500 | 944107300 | 121800 | 121800 | 121800 | 121800 | 3 |
| 295 | 20230726 | 140400 | 943741900 | 121700 | 121700 | 121800 | 121700 | 9 |
| 296 | 20230726 | 140300 | 942646400 | 121500 | 121600 | 121600 | 121500 | 29 |
| 297 | 20230726 | 140200 | 939121500 | 121700 | 121800 | 121800 | 121600 | 43 |
| 298 | 20230726 | 140100 | 933885200 | 121800 | 122000 | 122000 | 121800 | 16 |
| 299 | 20230726 | 140000 | 931935000 | 122200 | 122500 | 122600 | 122200 | 149 |
| 300 | 20230726 | 135900 | 913688300 | 122500 | 122400 | 122500 | 122400 | 8 |
| 301 | 20230726 | 135800 | 912708800 | 122400 | 122500 | 122500 | 122400 | 11 |
| 302 | 20230726 | 135700 | 911361500 | 122500 | 122600 | 122600 | 122500 | 53 |
| 303 | 20230726 | 135600 | 904864000 | 122600 | 122700 | 122700 | 122600 | 26 |
| 304 | 20230726 | 135500 | 901675300 | 122700 | 122700 | 122700 | 122700 | 2 |
| 305 | 20230726 | 135400 | 901429900 | 122700 | 122800 | 122800 | 122600 | 36 |
| 306 | 20230726 | 135300 | 897014800 | 122800 | 122700 | 122800 | 122700 | 18 |
| 307 | 20230726 | 135200 | 894805900 | 122800 | 123000 | 123000 | 122800 | 103 |
| 308 | 20230726 | 135100 | 882143700 | 123100 | 123000 | 123100 | 123000 | 53 |
| 309 | 20230726 | 135000 | 875622800 | 122900 | 122300 | 122900 | 122300 | 202 |
| 310 | 20230726 | 134900 | 850850500 | 122200 | 122100 | 122200 | 122100 | 150 |
| 311 | 20230726 | 134800 | 832525100 | 122100 | 122200 | 122300 | 122100 | 61 |
| 312 | 20230726 | 134700 | 825066900 | 122200 | 121900 | 122200 | 121900 | 73 |
| 313 | 20230726 | 134600 | 816152500 | 121900 | 121800 | 121900 | 121800 | 20 |
| 314 | 20230726 | 134500 | 813715200 | 121800 | 121800 | 121800 | 121800 | 1 |
| 315 | 20230726 | 134400 | 813593400 | 121800 | 121500 | 121900 | 121500 | 110 |
| 316 | 20230726 | 134300 | 800203100 | 121500 | 121500 | 121500 | 121500 | 4 |
| 317 | 20230726 | 134200 | 799717100 | 121400 | 121200 | 121500 | 121200 | 557 |
| 318 | 20230726 | 134100 | 732052700 | 121200 | 121200 | 121200 | 121200 | 23 |
| 319 | 20230726 | 134000 | 729265100 | 121200 | 121300 | 121300 | 121100 | 32 |
| 320 | 20230726 | 133900 | 725386400 | 121300 | 121400 | 121400 | 121300 | 79 |
| 321 | 20230726 | 133800 | 715801800 | 121400 | 121400 | 121400 | 121400 | 13 |
| 322 | 20230726 | 133700 | 714223600 | 121300 | 121300 | 121400 | 121300 | 6 |
| 323 | 20230726 | 133600 | 713495400 | 121400 | 121300 | 121400 | 121300 | 25 |
| 324 | 20230726 | 133500 | 710460700 | 121300 | 121300 | 121400 | 121300 | 12 |
| 325 | 20230726 | 133400 | 709004400 | 121300 | 121300 | 121300 | 121300 | 39 |
| 326 | 20230726 | 133300 | 704273700 | 121400 | 121300 | 121400 | 121300 | 8 |
| 327 | 20230726 | 133200 | 703302600 | 121300 | 121400 | 121400 | 121300 | 16 |
| 328 | 20230726 | 133100 | 701360500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 329 | 20230726 | 133000 | 701360500 | 121400 | 121400 | 121400 | 121300 | 21 |
| 330 | 20230726 | 132900 | 698811500 | 121300 | 121400 | 121400 | 121300 | 8 |
| 331 | 20230726 | 132800 | 697840400 | 121400 | 121300 | 121400 | 121300 | 43 |
| 332 | 20230726 | 132700 | 692620300 | 121300 | 121300 | 121300 | 121300 | 2 |
| 333 | 20230726 | 132600 | 692377700 | 121300 | 121200 | 121300 | 121200 | 13 |
| 334 | 20230726 | 132500 | 690800900 | 121200 | 121200 | 121200 | 121200 | 5 |
| 335 | 20230726 | 132400 | 690194900 | 121100 | 121200 | 121200 | 121100 | 18 |
| 336 | 20230726 | 132300 | 688013500 | 121300 | 121300 | 121300 | 121200 | 36 |
| 337 | 20230726 | 132200 | 683646900 | 121300 | 121400 | 121500 | 121300 | 115 |
| 338 | 20230726 | 132100 | 669695200 | 121400 | 121600 | 121600 | 121400 | 7 |
| 339 | 20230726 | 132000 | 668844200 | 121500 | 121300 | 121500 | 121300 | 13 |
| 340 | 20230726 | 131900 | 667265300 | 121200 | 121100 | 121200 | 121100 | 10 |
| 341 | 20230726 | 131800 | 666054100 | 121300 | 121300 | 121300 | 121300 | 0 |
| 342 | 20230726 | 131700 | 666054100 | 121300 | 121200 | 121300 | 120700 | 102 |
| 343 | 20230726 | 131600 | 653715000 | 121200 | 121000 | 121200 | 121000 | 7 |
| 344 | 20230726 | 131500 | 652867200 | 121000 | 121000 | 121000 | 121000 | 4 |
| 345 | 20230726 | 131400 | 652383200 | 120700 | 120700 | 120700 | 120700 | 0 |
| 346 | 20230726 | 131300 | 652383200 | 120700 | 120600 | 120700 | 120600 | 9 |
| 347 | 20230726 | 131200 | 651297200 | 120600 | 120600 | 120600 | 120600 | 6 |
| 348 | 20230726 | 131100 | 650573600 | 120700 | 121100 | 121100 | 120500 | 103 |
| 349 | 20230726 | 131000 | 638141400 | 121100 | 121200 | 121200 | 121100 | 20 |
| 350 | 20230726 | 130900 | 635719100 | 121100 | 121100 | 121100 | 121100 | 2 |
| 351 | 20230726 | 130800 | 635476900 | 121100 | 121100 | 121100 | 121100 | 8 |
| 352 | 20230726 | 130700 | 634508100 | 121100 | 121100 | 121100 | 121100 | 9 |
| 353 | 20230726 | 130600 | 633418200 | 121100 | 120900 | 121100 | 120900 | 12 |
| 354 | 20230726 | 130500 | 631965300 | 121000 | 121000 | 121000 | 121000 | 12 |
| 355 | 20230726 | 130400 | 630513300 | 120800 | 120800 | 120800 | 120800 | 0 |
| 356 | 20230726 | 130300 | 630513300 | 120800 | 120900 | 120900 | 120800 | 13 |
| 357 | 20230726 | 130200 | 628941700 | 121000 | 120900 | 121000 | 120900 | 9 |
| 358 | 20230726 | 130100 | 627852900 | 121000 | 121000 | 121000 | 121000 | 3 |
| 359 | 20230726 | 130000 | 627489900 | 120800 | 121100 | 121100 | 120800 | 13 |
| 360 | 20230726 | 125900 | 625918100 | 120900 | 120800 | 120900 | 120800 | 7 |
| 361 | 20230726 | 125800 | 625072100 | 120900 | 120900 | 120900 | 120900 | 4 |
| 362 | 20230726 | 125700 | 624588500 | 120800 | 120700 | 120800 | 120700 | 6 |
| 363 | 20230726 | 125600 | 623864100 | 120600 | 120600 | 120600 | 120600 | 1 |
| 364 | 20230726 | 125500 | 623743500 | 120600 | 120500 | 120600 | 120500 | 3 |
| 365 | 20230726 | 125400 | 623381800 | 120800 | 120600 | 120800 | 120600 | 48 |
| 366 | 20230726 | 125300 | 617587800 | 120600 | 121000 | 121000 | 120500 | 108 |
| 367 | 20230726 | 125200 | 604556500 | 121000 | 121000 | 121100 | 121000 | 57 |
| 368 | 20230726 | 125100 | 597658500 | 121100 | 121100 | 121100 | 121100 | 7 |
| 369 | 20230726 | 125000 | 596810800 | 121100 | 121100 | 121100 | 121100 | 14 |
| 370 | 20230726 | 124900 | 595115400 | 121100 | 121100 | 121100 | 121100 | 11 |
| 371 | 20230726 | 124800 | 593783300 | 121200 | 121200 | 121200 | 121200 | 7 |
| 372 | 20230726 | 124700 | 592934900 | 121100 | 121100 | 121100 | 121100 | 4 |
| 373 | 20230726 | 124600 | 592450500 | 121100 | 121100 | 121100 | 121100 | 9 |
| 374 | 20230726 | 124500 | 591360600 | 121100 | 121300 | 121300 | 121100 | 57 |
| 375 | 20230726 | 124400 | 584449600 | 121200 | 121500 | 121500 | 121200 | 243 |
| 376 | 20230726 | 124300 | 554970200 | 121500 | 121500 | 121500 | 121400 | 33 |
| 377 | 20230726 | 124200 | 550960800 | 121600 | 121500 | 121600 | 121500 | 7 |
| 378 | 20230726 | 124100 | 550109700 | 121500 | 121400 | 121500 | 121400 | 45 |
| 379 | 20230726 | 124000 | 544645900 | 121500 | 121500 | 121500 | 121500 | 20 |
| 380 | 20230726 | 123900 | 542215900 | 121500 | 121500 | 121500 | 121500 | 0 |
| 381 | 20230726 | 123800 | 542215900 | 121500 | 121500 | 121500 | 121300 | 190 |
| 382 | 20230726 | 123700 | 519164100 | 121500 | 121500 | 121500 | 121500 | 21 |
| 383 | 20230726 | 123600 | 516612600 | 121500 | 121500 | 121500 | 121500 | 9 |
| 384 | 20230726 | 123500 | 515519100 | 121500 | 121300 | 121500 | 121300 | 44 |
| 385 | 20230726 | 123400 | 510177600 | 121200 | 121200 | 121200 | 121200 | 12 |
| 386 | 20230726 | 123300 | 508723200 | 121100 | 121100 | 121100 | 121100 | 0 |
| 387 | 20230726 | 123200 | 508723200 | 121100 | 121100 | 121100 | 121100 | 24 |
| 388 | 20230726 | 123100 | 505816800 | 121100 | 121100 | 121100 | 121100 | 11 |
| 389 | 20230726 | 123000 | 504484700 | 121100 | 121000 | 121100 | 121000 | 6 |
| 390 | 20230726 | 122900 | 503758600 | 121000 | 121000 | 121000 | 121000 | 0 |
| 391 | 20230726 | 122800 | 503758600 | 121000 | 121000 | 121000 | 120900 | 27 |
| 392 | 20230726 | 122700 | 500492800 | 121000 | 120900 | 121000 | 120900 | 13 |
| 393 | 20230726 | 122600 | 498919900 | 121000 | 120900 | 121000 | 120900 | 80 |
| 394 | 20230726 | 122500 | 489240200 | 120900 | 120800 | 120900 | 120800 | 45 |
| 395 | 20230726 | 122400 | 483803500 | 120700 | 120100 | 120700 | 120100 | 178 |
| 396 | 20230726 | 122300 | 462371800 | 120000 | 120100 | 120100 | 120000 | 24 |
| 397 | 20230726 | 122200 | 459489600 | 120000 | 120200 | 120200 | 120000 | 23 |
| 398 | 20230726 | 122100 | 456726900 | 120100 | 120000 | 120100 | 120000 | 33 |
| 399 | 20230726 | 122000 | 452766600 | 120000 | 120000 | 120000 | 120000 | 2 |
| 400 | 20230726 | 121900 | 452526600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 401 | 20230726 | 121800 | 452526600 | 120000 | 120000 | 120000 | 119900 | 28 |
| 402 | 20230726 | 121700 | 449166700 | 120000 | 120000 | 120000 | 120000 | 3 |
| 403 | 20230726 | 121600 | 448806700 | 120000 | 120100 | 120100 | 120000 | 11 |
| 404 | 20230726 | 121500 | 447485700 | 120100 | 120100 | 120400 | 120100 | 12 |
| 405 | 20230726 | 121400 | 446044200 | 120300 | 120000 | 120300 | 120000 | 2 |
| 406 | 20230726 | 121300 | 445803900 | 120400 | 120100 | 120400 | 120000 | 26 |
| 407 | 20230726 | 121200 | 442680100 | 120000 | 120000 | 120000 | 120000 | 0 |
| 408 | 20230726 | 121100 | 442680100 | 120000 | 120100 | 120100 | 120000 | 10 |
| 409 | 20230726 | 121000 | 441479300 | 120100 | 120000 | 120100 | 119900 | 8 |
| 410 | 20230726 | 120900 | 440519000 | 120000 | 120100 | 120100 | 120000 | 13 |
| 411 | 20230726 | 120800 | 438958200 | 120000 | 120000 | 120000 | 120000 | 30 |
| 412 | 20230726 | 120700 | 435358200 | 119900 | 119900 | 120000 | 119900 | 18 |
| 413 | 20230726 | 120600 | 433199800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 414 | 20230726 | 120500 | 433199800 | 119800 | 119800 | 119800 | 119800 | 1 |
| 415 | 20230726 | 120400 | 433080000 | 119900 | 119900 | 119900 | 119900 | 7 |
| 416 | 20230726 | 120300 | 432240700 | 119900 | 119900 | 120000 | 119900 | 43 |
| 417 | 20230726 | 120200 | 427083900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 418 | 20230726 | 120100 | 427083900 | 119800 | 119800 | 119800 | 119800 | 49 |
| 419 | 20230726 | 120000 | 421213700 | 119800 | 119700 | 119800 | 119700 | 12 |
| 420 | 20230726 | 115900 | 419776700 | 119700 | 119500 | 119700 | 119500 | 13 |
| 421 | 20230726 | 115800 | 418222200 | 119500 | 119500 | 119500 | 119500 | 1 |
| 422 | 20230726 | 115700 | 418102700 | 119500 | 119300 | 119500 | 119300 | 21 |
| 423 | 20230726 | 115600 | 415594100 | 119300 | 119300 | 119300 | 119300 | 29 |
| 424 | 20230726 | 115500 | 412134400 | 119200 | 119200 | 119200 | 119200 | 1 |
| 425 | 20230726 | 115400 | 412015200 | 119300 | 119300 | 119300 | 119300 | 7 |
| 426 | 20230726 | 115300 | 411180100 | 119300 | 119300 | 119300 | 119200 | 47 |
| 427 | 20230726 | 115200 | 405574600 | 119400 | 119400 | 119400 | 119400 | 5 |
| 428 | 20230726 | 115100 | 404977600 | 119300 | 119300 | 119300 | 119300 | 13 |
| 429 | 20230726 | 115000 | 403426700 | 119200 | 119200 | 119200 | 119200 | 8 |
| 430 | 20230726 | 114900 | 402473100 | 119100 | 119100 | 119100 | 119100 | 0 |
| 431 | 20230726 | 114800 | 402473100 | 119100 | 119100 | 119100 | 119100 | 13 |
| 432 | 20230726 | 114700 | 400924800 | 119000 | 119000 | 119000 | 119000 | 3 |
| 433 | 20230726 | 114600 | 400567800 | 119000 | 118800 | 119000 | 118800 | 38 |
| 434 | 20230726 | 114500 | 396046900 | 118900 | 118900 | 118900 | 118900 | 2 |
| 435 | 20230726 | 114400 | 395809100 | 118800 | 118800 | 118800 | 118800 | 8 |
| 436 | 20230726 | 114300 | 394858700 | 118700 | 118800 | 118800 | 118700 | 8 |
| 437 | 20230726 | 114200 | 393908400 | 118700 | 118700 | 118800 | 118700 | 9 |
| 438 | 20230726 | 114100 | 392840000 | 118600 | 118600 | 118600 | 118600 | 20 |
| 439 | 20230726 | 114000 | 390468000 | 118600 | 118700 | 118700 | 118600 | 29 |
| 440 | 20230726 | 113900 | 387026200 | 118600 | 118700 | 118700 | 118600 | 22 |
| 441 | 20230726 | 113800 | 384416300 | 118600 | 118600 | 118600 | 118600 | 1 |
| 442 | 20230726 | 113700 | 384297700 | 118600 | 118600 | 118600 | 118600 | 1 |
| 443 | 20230726 | 113600 | 384179100 | 118700 | 118700 | 118800 | 118700 | 232 |
| 444 | 20230726 | 113500 | 356640300 | 118700 | 118800 | 118800 | 118700 | 2 |
| 445 | 20230726 | 113400 | 356402800 | 118800 | 118800 | 118800 | 118800 | 1 |
| 446 | 20230726 | 113300 | 356284000 | 118800 | 118800 | 118800 | 118800 | 0 |
| 447 | 20230726 | 113200 | 356284000 | 118800 | 118800 | 118800 | 118800 | 1 |
| 448 | 20230726 | 113100 | 356165200 | 118800 | 118800 | 118800 | 118800 | 14 |
| 449 | 20230726 | 113000 | 354502000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 450 | 20230726 | 112900 | 354502000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 451 | 20230726 | 112800 | 354502000 | 118900 | 118900 | 118900 | 118900 | 0 |
| 452 | 20230726 | 112700 | 354502000 | 118900 | 118900 | 118900 | 118900 | 1 |
| 453 | 20230726 | 112600 | 354383100 | 119000 | 119000 | 119000 | 119000 | 1 |
| 454 | 20230726 | 112500 | 354264100 | 119000 | 119000 | 119000 | 119000 | 2 |
| 455 | 20230726 | 112400 | 354026100 | 118900 | 119000 | 119000 | 118900 | 36 |
| 456 | 20230726 | 112300 | 349745600 | 119000 | 118900 | 119000 | 118900 | 24 |
| 457 | 20230726 | 112200 | 346891500 | 118800 | 118800 | 118800 | 118800 | 27 |
| 458 | 20230726 | 112100 | 343683900 | 118800 | 118900 | 118900 | 118800 | 4 |
| 459 | 20230726 | 112000 | 343208500 | 118800 | 118800 | 118800 | 118800 | 0 |
| 460 | 20230726 | 111900 | 343208500 | 118800 | 118800 | 118800 | 118800 | 6 |
| 461 | 20230726 | 111800 | 342495700 | 118800 | 118700 | 118800 | 118700 | 13 |
| 462 | 20230726 | 111700 | 340951600 | 118700 | 118700 | 118700 | 118700 | 5 |
| 463 | 20230726 | 111600 | 340358100 | 118700 | 118700 | 118700 | 118700 | 7 |
| 464 | 20230726 | 111500 | 339527200 | 118700 | 118700 | 118700 | 118700 | 40 |
| 465 | 20230726 | 111400 | 334779200 | 118600 | 118600 | 118600 | 118600 | 0 |
| 466 | 20230726 | 111300 | 334779200 | 118600 | 118600 | 118600 | 118600 | 5 |
| 467 | 20230726 | 111200 | 334186200 | 118600 | 118600 | 118600 | 118600 | 8 |
| 468 | 20230726 | 111100 | 333237400 | 118600 | 118600 | 118600 | 118600 | 0 |
| 469 | 20230726 | 111000 | 333237400 | 118600 | 118600 | 118600 | 118600 | 0 |
| 470 | 20230726 | 110900 | 333237400 | 118600 | 118700 | 118700 | 118600 | 8 |
| 471 | 20230726 | 110800 | 332288000 | 118600 | 118700 | 118700 | 118600 | 4 |
| 472 | 20230726 | 110700 | 331813300 | 118700 | 118800 | 118800 | 118700 | 3 |
| 473 | 20230726 | 110600 | 331457100 | 118700 | 118700 | 118700 | 118700 | 0 |
| 474 | 20230726 | 110500 | 331457100 | 118700 | 118700 | 118700 | 118700 | 0 |
| 475 | 20230726 | 110400 | 331457100 | 118700 | 118700 | 118700 | 118700 | 1 |
| 476 | 20230726 | 110300 | 331338400 | 118700 | 118700 | 118700 | 118700 | 0 |
| 477 | 20230726 | 110200 | 331338400 | 118700 | 118700 | 118700 | 118700 | 0 |
| 478 | 20230726 | 110100 | 331338400 | 118700 | 118700 | 118700 | 118700 | 3 |
| 479 | 20230726 | 110000 | 330982300 | 118700 | 118700 | 118700 | 118600 | 4 |
| 480 | 20230726 | 105900 | 330507600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 481 | 20230726 | 105800 | 330507600 | 118600 | 118500 | 118600 | 118500 | 6 |
| 482 | 20230726 | 105700 | 329796200 | 118500 | 118500 | 118500 | 118500 | 26 |
| 483 | 20230726 | 105600 | 326715200 | 118400 | 118400 | 118400 | 118400 | 4 |
| 484 | 20230726 | 105500 | 326241600 | 118200 | 118200 | 118200 | 118200 | 1 |
| 485 | 20230726 | 105400 | 326123400 | 118300 | 118300 | 118300 | 118300 | 5 |
| 486 | 20230726 | 105300 | 325531900 | 118300 | 118200 | 118300 | 118200 | 6 |
| 487 | 20230726 | 105200 | 324822500 | 118100 | 118100 | 118100 | 118100 | 36 |
| 488 | 20230726 | 105100 | 320570900 | 118000 | 118000 | 118000 | 118000 | 0 |
| 489 | 20230726 | 105000 | 320570900 | 118000 | 117800 | 118000 | 117800 | 87 |
| 490 | 20230726 | 104900 | 310305300 | 118000 | 117900 | 118000 | 117900 | 61 |
| 491 | 20230726 | 104800 | 303112700 | 117900 | 118000 | 118000 | 117900 | 220 |
| 492 | 20230726 | 104700 | 277153300 | 118000 | 118200 | 118200 | 118000 | 129 |
| 493 | 20230726 | 104600 | 261925100 | 118200 | 118300 | 118300 | 118200 | 47 |
| 494 | 20230726 | 104500 | 256365500 | 118500 | 118300 | 118500 | 118300 | 4 |
| 495 | 20230726 | 104400 | 255891700 | 118400 | 118500 | 118600 | 118400 | 206 |
| 496 | 20230726 | 104300 | 231480500 | 118600 | 118600 | 118600 | 118600 | 1 |
| 497 | 20230726 | 104200 | 231361900 | 118500 | 118600 | 118600 | 118500 | 23 |
| 498 | 20230726 | 104100 | 228635400 | 118600 | 118600 | 118600 | 118600 | 60 |
| 499 | 20230726 | 104000 | 221519400 | 118700 | 118700 | 118700 | 118700 | 6 |
| 500 | 20230726 | 103900 | 220807200 | 118700 | 118800 | 118800 | 118700 | 12 |
| 501 | 20230726 | 103800 | 219381700 | 118700 | 118700 | 118700 | 118700 | 50 |
| 502 | 20230726 | 103700 | 213446700 | 118800 | 118800 | 118800 | 118800 | 5 |
| 503 | 20230726 | 103600 | 212852700 | 118800 | 118800 | 118800 | 118800 | 0 |
| 504 | 20230726 | 103500 | 212852700 | 118800 | 118800 | 118800 | 118800 | 0 |
| 505 | 20230726 | 103400 | 212852700 | 118800 | 118800 | 118800 | 118800 | 0 |
| 506 | 20230726 | 103300 | 212852700 | 118800 | 118900 | 119000 | 118800 | 3 |
| 507 | 20230726 | 103200 | 212496000 | 118900 | 118900 | 119000 | 118900 | 11 |
| 508 | 20230726 | 103100 | 211188000 | 118800 | 118800 | 118800 | 118800 | 2 |
| 509 | 20230726 | 103000 | 210950400 | 118700 | 118600 | 118700 | 118600 | 10 |
| 510 | 20230726 | 102900 | 209763500 | 118700 | 118700 | 118700 | 118700 | 0 |
| 511 | 20230726 | 102800 | 209763500 | 118700 | 118700 | 118700 | 118700 | 0 |
| 512 | 20230726 | 102700 | 209763500 | 118700 | 118700 | 118700 | 118700 | 0 |
| 513 | 20230726 | 102600 | 209763500 | 118700 | 118700 | 118700 | 118700 | 3 |
| 514 | 20230726 | 102500 | 209407400 | 118700 | 118800 | 118800 | 118700 | 24 |
| 515 | 20230726 | 102400 | 206557900 | 118800 | 119000 | 119000 | 118800 | 170 |
| 516 | 20230726 | 102300 | 186333100 | 119100 | 119100 | 119200 | 119100 | 17 |
| 517 | 20230726 | 102200 | 184307000 | 119200 | 119000 | 119200 | 119000 | 29 |
| 518 | 20230726 | 102100 | 180853600 | 119000 | 119000 | 119000 | 119000 | 1 |
| 519 | 20230726 | 102000 | 180734600 | 119100 | 119000 | 119100 | 119000 | 10 |
| 520 | 20230726 | 101900 | 179544300 | 119100 | 119100 | 119100 | 119000 | 79 |
| 521 | 20230726 | 101800 | 170135500 | 119000 | 119200 | 119200 | 119000 | 202 |
| 522 | 20230726 | 101700 | 146091400 | 119300 | 119300 | 119300 | 119300 | 11 |
| 523 | 20230726 | 101600 | 144779100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 524 | 20230726 | 101500 | 144779100 | 119400 | 119400 | 119400 | 119400 | 5 |
| 525 | 20230726 | 101400 | 144182100 | 119400 | 119400 | 119400 | 119400 | 0 |
| 526 | 20230726 | 101300 | 144182100 | 119400 | 119400 | 119400 | 119400 | 10 |
| 527 | 20230726 | 101200 | 142988100 | 119300 | 119300 | 119300 | 119300 | 0 |
| 528 | 20230726 | 101100 | 142988100 | 119300 | 119300 | 119300 | 119300 | 0 |
| 529 | 20230726 | 101000 | 142988100 | 119300 | 119300 | 119300 | 119300 | 1 |
| 530 | 20230726 | 100900 | 142868800 | 119300 | 119300 | 119300 | 119300 | 30 |
| 531 | 20230726 | 100800 | 139289800 | 119200 | 119200 | 119200 | 119200 | 8 |
| 532 | 20230726 | 100700 | 138336200 | 119200 | 119300 | 119300 | 119200 | 39 |
| 533 | 20230726 | 100600 | 133683800 | 119400 | 119500 | 119500 | 119400 | 94 |
| 534 | 20230726 | 100500 | 122451700 | 119500 | 119500 | 119500 | 119500 | 0 |
| 535 | 20230726 | 100400 | 122451700 | 119500 | 119500 | 119500 | 119500 | 91 |
| 536 | 20230726 | 100300 | 111577200 | 119600 | 119600 | 119600 | 119600 | 51 |
| 537 | 20230726 | 100200 | 105477600 | 119700 | 119800 | 119800 | 119700 | 2 |
| 538 | 20230726 | 100100 | 105238100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 539 | 20230726 | 100000 | 105238100 | 119700 | 119700 | 119700 | 119600 | 3 |
| 540 | 20230726 | 095900 | 104879100 | 119700 | 119700 | 119700 | 119700 | 1 |
| 541 | 20230726 | 095800 | 104759400 | 119800 | 119800 | 119800 | 119800 | 10 |
| 542 | 20230726 | 095700 | 103561400 | 119700 | 119700 | 119800 | 119700 | 30 |
| 543 | 20230726 | 095600 | 99970200 | 119800 | 119800 | 119800 | 119800 | 11 |
| 544 | 20230726 | 095500 | 98652400 | 119800 | 119800 | 119800 | 119800 | 4 |
| 545 | 20230726 | 095400 | 98173200 | 119800 | 119800 | 119800 | 119700 | 4 |
| 546 | 20230726 | 095300 | 97694200 | 119800 | 119700 | 119800 | 119700 | 6 |
| 547 | 20230726 | 095200 | 96975900 | 119600 | 119600 | 119600 | 119600 | 0 |
| 548 | 20230726 | 095100 | 96975900 | 119600 | 119700 | 119700 | 119600 | 16 |
| 549 | 20230726 | 095000 | 95062200 | 119700 | 119700 | 119700 | 119700 | 32 |
| 550 | 20230726 | 094900 | 91231800 | 119800 | 119800 | 119800 | 119800 | 2 |
| 551 | 20230726 | 094800 | 90992200 | 119800 | 119800 | 119800 | 119800 | 1 |
| 552 | 20230726 | 094700 | 90872400 | 119900 | 119900 | 119900 | 119900 | 12 |
| 553 | 20230726 | 094600 | 89433600 | 119900 | 119900 | 119900 | 119900 | 0 |
| 554 | 20230726 | 094500 | 89433600 | 119900 | 119700 | 119900 | 119600 | 79 |
| 555 | 20230726 | 094400 | 79977000 | 119700 | 119700 | 119700 | 119700 | 0 |
| 556 | 20230726 | 094300 | 79977000 | 119700 | 119700 | 119700 | 119700 | 1 |
| 557 | 20230726 | 094200 | 79857300 | 119700 | 119700 | 119700 | 119700 | 12 |
| 558 | 20230726 | 094100 | 78420900 | 119700 | 119700 | 119700 | 119700 | 1 |
| 559 | 20230726 | 094000 | 78301200 | 119700 | 119600 | 119700 | 119600 | 10 |
| 560 | 20230726 | 093900 | 77104700 | 119700 | 119700 | 119700 | 119700 | 2 |
| 561 | 20230726 | 093800 | 76865300 | 119700 | 119700 | 119700 | 119700 | 6 |
| 562 | 20230726 | 093700 | 76147100 | 119700 | 119600 | 119700 | 119600 | 2 |
| 563 | 20230726 | 093600 | 75907800 | 119600 | 119800 | 119800 | 119600 | 41 |
| 564 | 20230726 | 093500 | 70996600 | 119900 | 119900 | 119900 | 119900 | 8 |
| 565 | 20230726 | 093400 | 70037400 | 119900 | 120000 | 120000 | 119800 | 119 |
| 566 | 20230726 | 093300 | 55763100 | 120000 | 120000 | 120000 | 120000 | 1 |
| 567 | 20230726 | 093200 | 55643100 | 120200 | 120200 | 120200 | 120200 | 0 |
| 568 | 20230726 | 093100 | 55643100 | 120200 | 120200 | 120200 | 120100 | 22 |
| 569 | 20230726 | 093000 | 52998800 | 120200 | 120200 | 120200 | 120200 | 17 |
| 570 | 20230726 | 092900 | 50955400 | 120200 | 120200 | 120200 | 120200 | 1 |
| 571 | 20230726 | 092800 | 50835200 | 120200 | 120200 | 120200 | 120200 | 19 |
| 572 | 20230726 | 092700 | 48551400 | 120200 | 120200 | 120200 | 120200 | 1 |
| 573 | 20230726 | 092600 | 48431200 | 120300 | 120300 | 120300 | 120300 | 0 |
| 574 | 20230726 | 092500 | 48431200 | 120300 | 120300 | 120300 | 120300 | 11 |
| 575 | 20230726 | 092400 | 47107900 | 120400 | 120700 | 120700 | 120400 | 22 |
| 576 | 20230726 | 092300 | 44458800 | 120500 | 120800 | 120800 | 120500 | 39 |
| 577 | 20230726 | 092200 | 39757900 | 120600 | 120600 | 120600 | 120600 | 0 |
| 578 | 20230726 | 092100 | 39757900 | 120600 | 120600 | 120600 | 120600 | 2 |
| 579 | 20230726 | 092000 | 39516700 | 120900 | 120900 | 120900 | 120900 | 0 |
| 580 | 20230726 | 091900 | 39516700 | 120900 | 120900 | 120900 | 120900 | 3 |
| 581 | 20230726 | 091800 | 39154000 | 120900 | 120900 | 120900 | 120900 | 1 |
| 582 | 20230726 | 091700 | 39033100 | 120500 | 120500 | 120500 | 120500 | 8 |
| 583 | 20230726 | 091600 | 38069100 | 121000 | 120400 | 121000 | 120400 | 103 |
| 584 | 20230726 | 091500 | 25628500 | 120700 | 120600 | 120700 | 120600 | 20 |
| 585 | 20230726 | 091400 | 23215000 | 120700 | 120700 | 120700 | 120700 | 0 |
| 586 | 20230726 | 091300 | 23215000 | 120700 | 120400 | 120700 | 120400 | 61 |
| 587 | 20230726 | 091200 | 15870300 | 120800 | 120700 | 120800 | 120700 | 7 |
| 588 | 20230726 | 091100 | 15025100 | 120300 | 120300 | 120300 | 120300 | 0 |
| 589 | 20230726 | 091000 | 15025100 | 120300 | 120500 | 120800 | 120300 | 27 |
| 590 | 20230726 | 090900 | 11766400 | 120500 | 120500 | 120500 | 120500 | 5 |
| 591 | 20230726 | 090800 | 11163900 | 120500 | 120000 | 120500 | 120000 | 3 |
| 592 | 20230726 | 090700 | 10803400 | 120000 | 120000 | 120000 | 120000 | 9 |
| 593 | 20230726 | 090600 | 9723400 | 120000 | 120400 | 120500 | 120000 | 12 |
| 594 | 20230726 | 090500 | 8279700 | 120400 | 120400 | 120400 | 120400 | 1 |
| 595 | 20230726 | 090400 | 8159300 | 119900 | 119900 | 119900 | 119800 | 44 |
| 596 | 20230726 | 090300 | 2883900 | 119900 | 119900 | 119900 | 119900 | 4 |
| 597 | 20230726 | 090200 | 2404300 | 119900 | 120000 | 120000 | 119900 | 7 |
| 598 | 20230726 | 090100 | 1564800 | 120400 | 120400 | 120400 | 120400 | 1 |
| 599 | 20230726 | 090000 | 1444400 | 120000 | 120400 | 120400 | 120000 | 12 |