34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 3 | 20230726 | 191900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 4 | 20230726 | 191800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 5 | 20230726 | 191700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 6 | 20230726 | 191600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 7 | 20230726 | 191500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 8 | 20230726 | 191400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 9 | 20230726 | 191300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 10 | 20230726 | 191200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 11 | 20230726 | 191100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 12 | 20230726 | 191000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 13 | 20230726 | 190900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 14 | 20230726 | 190800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 15 | 20230726 | 190700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 16 | 20230726 | 190600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 17 | 20230726 | 190500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 18 | 20230726 | 190400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 19 | 20230726 | 190300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 20 | 20230726 | 190200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 21 | 20230726 | 190100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 22 | 20230726 | 190000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 23 | 20230726 | 185900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 24 | 20230726 | 185800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 25 | 20230726 | 185700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 26 | 20230726 | 185600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 27 | 20230726 | 185500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 28 | 20230726 | 185400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 29 | 20230726 | 185300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 30 | 20230726 | 185200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 31 | 20230726 | 185100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 32 | 20230726 | 185000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 33 | 20230726 | 184900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 34 | 20230726 | 184800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 35 | 20230726 | 184700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 36 | 20230726 | 184600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 37 | 20230726 | 184500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 38 | 20230726 | 184400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 39 | 20230726 | 184300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 40 | 20230726 | 184200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 41 | 20230726 | 184100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 42 | 20230726 | 184000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 43 | 20230726 | 183900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 44 | 20230726 | 183800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 45 | 20230726 | 183700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 46 | 20230726 | 183600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 47 | 20230726 | 183500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 48 | 20230726 | 183400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 49 | 20230726 | 183300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 50 | 20230726 | 183200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 51 | 20230726 | 183100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 52 | 20230726 | 183000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 53 | 20230726 | 182900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 54 | 20230726 | 182800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 55 | 20230726 | 182700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 56 | 20230726 | 182600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 57 | 20230726 | 182500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 58 | 20230726 | 182400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 59 | 20230726 | 182300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 60 | 20230726 | 182200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 61 | 20230726 | 182100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 62 | 20230726 | 182000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 63 | 20230726 | 181900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 64 | 20230726 | 181800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 65 | 20230726 | 181700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 66 | 20230726 | 181600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 67 | 20230726 | 181500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 68 | 20230726 | 181400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 69 | 20230726 | 181300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 70 | 20230726 | 181200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 71 | 20230726 | 181100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 72 | 20230726 | 181000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 73 | 20230726 | 180900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 74 | 20230726 | 180800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 75 | 20230726 | 180700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 76 | 20230726 | 180600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 77 | 20230726 | 180500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 78 | 20230726 | 180400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 79 | 20230726 | 180300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 80 | 20230726 | 180200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 81 | 20230726 | 180100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 82 | 20230726 | 180000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 83 | 20230726 | 175900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 84 | 20230726 | 175800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 85 | 20230726 | 175700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 86 | 20230726 | 175600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 87 | 20230726 | 175500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 88 | 20230726 | 175400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 89 | 20230726 | 175300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 90 | 20230726 | 175200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 91 | 20230726 | 175100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 92 | 20230726 | 175000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 93 | 20230726 | 174900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 94 | 20230726 | 174800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 95 | 20230726 | 174700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 96 | 20230726 | 174600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 97 | 20230726 | 174500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 98 | 20230726 | 174400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 99 | 20230726 | 174300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 100 | 20230726 | 174200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 101 | 20230726 | 174100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 102 | 20230726 | 174000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 103 | 20230726 | 173900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 104 | 20230726 | 173800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 105 | 20230726 | 173700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 106 | 20230726 | 173600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 107 | 20230726 | 173500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 108 | 20230726 | 173400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 109 | 20230726 | 173300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 110 | 20230726 | 173200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 111 | 20230726 | 173100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 112 | 20230726 | 173000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 113 | 20230726 | 172900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 114 | 20230726 | 172800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 115 | 20230726 | 172700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 116 | 20230726 | 172600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 117 | 20230726 | 172500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 118 | 20230726 | 172400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 119 | 20230726 | 172300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 120 | 20230726 | 172200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 121 | 20230726 | 172100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 122 | 20230726 | 172000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 123 | 20230726 | 171900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 124 | 20230726 | 171800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 125 | 20230726 | 171700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 126 | 20230726 | 171600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 127 | 20230726 | 171500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 128 | 20230726 | 171400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 129 | 20230726 | 171300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 130 | 20230726 | 171200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 131 | 20230726 | 171100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 132 | 20230726 | 171000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 133 | 20230726 | 170900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 134 | 20230726 | 170800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 135 | 20230726 | 170700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 136 | 20230726 | 170600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 137 | 20230726 | 170500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 138 | 20230726 | 170400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 139 | 20230726 | 170300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 140 | 20230726 | 170200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 141 | 20230726 | 170100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 142 | 20230726 | 170000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 143 | 20230726 | 165900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 144 | 20230726 | 165800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 145 | 20230726 | 165700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 146 | 20230726 | 165600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 147 | 20230726 | 165500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 148 | 20230726 | 165400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 149 | 20230726 | 165300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 150 | 20230726 | 165200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 151 | 20230726 | 165100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 152 | 20230726 | 165000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 153 | 20230726 | 164900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 154 | 20230726 | 164800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 155 | 20230726 | 164700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 156 | 20230726 | 164600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 157 | 20230726 | 164500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 158 | 20230726 | 164400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 159 | 20230726 | 164300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 160 | 20230726 | 164200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 161 | 20230726 | 164100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 162 | 20230726 | 164000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 163 | 20230726 | 163900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 164 | 20230726 | 163800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 165 | 20230726 | 163700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 166 | 20230726 | 163600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 167 | 20230726 | 163500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 168 | 20230726 | 163400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 169 | 20230726 | 163300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 170 | 20230726 | 163200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 171 | 20230726 | 163100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 172 | 20230726 | 163000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 173 | 20230726 | 162900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 174 | 20230726 | 162800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 175 | 20230726 | 162700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 176 | 20230726 | 162600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 177 | 20230726 | 162500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 178 | 20230726 | 162400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 179 | 20230726 | 162300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 180 | 20230726 | 162200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 181 | 20230726 | 162100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 182 | 20230726 | 162000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 183 | 20230726 | 161900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 184 | 20230726 | 161800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 185 | 20230726 | 161700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 186 | 20230726 | 161600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 187 | 20230726 | 161500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 188 | 20230726 | 161400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 189 | 20230726 | 161300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 190 | 20230726 | 161200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 191 | 20230726 | 161100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 192 | 20230726 | 161000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 193 | 20230726 | 160900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 194 | 20230726 | 160800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 195 | 20230726 | 160700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 196 | 20230726 | 160600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 197 | 20230726 | 160500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 198 | 20230726 | 160400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 199 | 20230726 | 160300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 200 | 20230726 | 160200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 201 | 20230726 | 160100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 202 | 20230726 | 160000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 203 | 20230726 | 155900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 204 | 20230726 | 155800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 205 | 20230726 | 155700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 206 | 20230726 | 155600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 207 | 20230726 | 155500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 208 | 20230726 | 155400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 209 | 20230726 | 155300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 210 | 20230726 | 155200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 211 | 20230726 | 155100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 212 | 20230726 | 155000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 213 | 20230726 | 154900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 214 | 20230726 | 154800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 215 | 20230726 | 154700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 216 | 20230726 | 154600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 217 | 20230726 | 154500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 218 | 20230726 | 154400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 219 | 20230726 | 154300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 220 | 20230726 | 154200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 221 | 20230726 | 154100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 222 | 20230726 | 154000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 223 | 20230726 | 153900 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 224 | 20230726 | 153800 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 225 | 20230726 | 153700 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 226 | 20230726 | 153600 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 227 | 20230726 | 153500 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 228 | 20230726 | 153400 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 229 | 20230726 | 153300 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 230 | 20230726 | 153200 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 231 | 20230726 | 153100 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 0 |
| 232 | 20230726 | 153000 | 17991705100 | 70300 | 70300 | 70300 | 70300 | 5360 |
| 233 | 20230726 | 152900 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 234 | 20230726 | 152800 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 235 | 20230726 | 152700 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 236 | 20230726 | 152600 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 237 | 20230726 | 152500 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 238 | 20230726 | 152400 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 239 | 20230726 | 152300 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 240 | 20230726 | 152200 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 241 | 20230726 | 152100 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 242 | 20230726 | 152000 | 17614897100 | 70700 | 70700 | 70700 | 70700 | 0 |
| 243 | 20230726 | 151900 | 17614897100 | 70700 | 70400 | 70700 | 70300 | 1524 |
| 244 | 20230726 | 151800 | 17507423700 | 70400 | 70400 | 70600 | 70300 | 1327 |
| 245 | 20230726 | 151700 | 17413910800 | 70400 | 70400 | 70400 | 70300 | 80 |
| 246 | 20230726 | 151600 | 17408279100 | 70300 | 70300 | 70400 | 70200 | 2322 |
| 247 | 20230726 | 151500 | 17245054300 | 70200 | 70300 | 70300 | 70200 | 246 |
| 248 | 20230726 | 151400 | 17227783400 | 70300 | 70200 | 70300 | 70200 | 1095 |
| 249 | 20230726 | 151300 | 17150909100 | 70200 | 70100 | 70200 | 70100 | 503 |
| 250 | 20230726 | 151200 | 17115641300 | 70100 | 70200 | 70200 | 70100 | 848 |
| 251 | 20230726 | 151100 | 17056124200 | 70100 | 70200 | 70200 | 70100 | 424 |
| 252 | 20230726 | 151000 | 17026398200 | 70200 | 70200 | 70200 | 70100 | 297 |
| 253 | 20230726 | 150900 | 17005558100 | 70200 | 70000 | 70200 | 70000 | 685 |
| 254 | 20230726 | 150800 | 16957566600 | 70100 | 70200 | 70200 | 70000 | 998 |
| 255 | 20230726 | 150700 | 16887604000 | 70200 | 70100 | 70200 | 70100 | 263 |
| 256 | 20230726 | 150600 | 16869164200 | 70200 | 70300 | 70300 | 70100 | 445 |
| 257 | 20230726 | 150500 | 16837915000 | 70300 | 70300 | 70300 | 70200 | 162 |
| 258 | 20230726 | 150400 | 16826538800 | 70300 | 70400 | 70400 | 70200 | 229 |
| 259 | 20230726 | 150300 | 16810456500 | 70400 | 70400 | 70400 | 70200 | 1443 |
| 260 | 20230726 | 150200 | 16709005000 | 70300 | 70500 | 70500 | 70300 | 946 |
| 261 | 20230726 | 150100 | 16642414900 | 70500 | 70500 | 70500 | 70400 | 344 |
| 262 | 20230726 | 150000 | 16618190900 | 70500 | 70500 | 70500 | 70400 | 81 |
| 263 | 20230726 | 145900 | 16612485000 | 70500 | 70600 | 70600 | 70400 | 791 |
| 264 | 20230726 | 145800 | 16556723900 | 70600 | 70600 | 70600 | 70500 | 127 |
| 265 | 20230726 | 145700 | 16547765100 | 70600 | 70500 | 70600 | 70500 | 694 |
| 266 | 20230726 | 145600 | 16498835000 | 70500 | 70500 | 70500 | 70400 | 250 |
| 267 | 20230726 | 145500 | 16481224100 | 70500 | 70500 | 70500 | 70400 | 281 |
| 268 | 20230726 | 145400 | 16461438000 | 70500 | 70500 | 70500 | 70400 | 194 |
| 269 | 20230726 | 145300 | 16447776100 | 70500 | 70500 | 70500 | 70400 | 66 |
| 270 | 20230726 | 145200 | 16443125700 | 70500 | 70500 | 70500 | 70300 | 701 |
| 271 | 20230726 | 145100 | 16393774800 | 70500 | 70500 | 70500 | 70400 | 199 |
| 272 | 20230726 | 145000 | 16379750100 | 70500 | 70400 | 70500 | 70400 | 57 |
| 273 | 20230726 | 144900 | 16375733100 | 70500 | 70400 | 70500 | 70300 | 290 |
| 274 | 20230726 | 144800 | 16355316800 | 70400 | 70400 | 70400 | 70300 | 552 |
| 275 | 20230726 | 144700 | 16316460800 | 70400 | 70500 | 70500 | 70400 | 830 |
| 276 | 20230726 | 144600 | 16258025000 | 70500 | 70400 | 70500 | 70400 | 68 |
| 277 | 20230726 | 144500 | 16253233600 | 70400 | 70500 | 70500 | 70400 | 378 |
| 278 | 20230726 | 144400 | 16226612800 | 70400 | 70600 | 70600 | 70400 | 703 |
| 279 | 20230726 | 144300 | 16177064300 | 70600 | 70600 | 70600 | 70500 | 407 |
| 280 | 20230726 | 144200 | 16148341500 | 70600 | 70600 | 70600 | 70600 | 89 |
| 281 | 20230726 | 144100 | 16142058100 | 70600 | 70600 | 70600 | 70500 | 110 |
| 282 | 20230726 | 144000 | 16134293600 | 70500 | 70600 | 70600 | 70500 | 25 |
| 283 | 20230726 | 143900 | 16132529700 | 70600 | 70700 | 70700 | 70500 | 239 |
| 284 | 20230726 | 143800 | 16115676800 | 70600 | 70700 | 70700 | 70500 | 305 |
| 285 | 20230726 | 143700 | 16094138000 | 70700 | 70600 | 70700 | 70600 | 100 |
| 286 | 20230726 | 143600 | 16087074500 | 70700 | 70600 | 70700 | 70500 | 293 |
| 287 | 20230726 | 143500 | 16066393100 | 70600 | 70600 | 70600 | 70500 | 239 |
| 288 | 20230726 | 143400 | 16049521000 | 70600 | 70400 | 70600 | 70400 | 769 |
| 289 | 20230726 | 143300 | 15995312600 | 70300 | 70500 | 70500 | 70300 | 264 |
| 290 | 20230726 | 143200 | 15976726500 | 70500 | 70500 | 70500 | 70400 | 95 |
| 291 | 20230726 | 143100 | 15970035500 | 70500 | 70400 | 70500 | 70300 | 312 |
| 292 | 20230726 | 143000 | 15948070200 | 70300 | 70300 | 70400 | 70300 | 618 |
| 293 | 20230726 | 142900 | 15904610500 | 70400 | 70400 | 70500 | 70300 | 166 |
| 294 | 20230726 | 142800 | 15892924100 | 70400 | 70300 | 70400 | 70200 | 688 |
| 295 | 20230726 | 142700 | 15844558400 | 70300 | 70200 | 70300 | 70100 | 835 |
| 296 | 20230726 | 142600 | 15785989300 | 70200 | 70300 | 70300 | 70000 | 836 |
| 297 | 20230726 | 142500 | 15727363500 | 70300 | 70300 | 70300 | 70200 | 18 |
| 298 | 20230726 | 142400 | 15726098200 | 70300 | 70400 | 70400 | 70300 | 561 |
| 299 | 20230726 | 142300 | 15686652300 | 70400 | 70300 | 70400 | 70300 | 164 |
| 300 | 20230726 | 142200 | 15675122200 | 70300 | 70400 | 70400 | 70300 | 193 |
| 301 | 20230726 | 142100 | 15661547100 | 70400 | 70400 | 70500 | 70300 | 132 |
| 302 | 20230726 | 142000 | 15652256700 | 70400 | 70400 | 70600 | 70300 | 406 |
| 303 | 20230726 | 141900 | 15623673700 | 70400 | 70300 | 70400 | 70200 | 96 |
| 304 | 20230726 | 141800 | 15616927200 | 70300 | 70400 | 70400 | 70300 | 194 |
| 305 | 20230726 | 141700 | 15603287700 | 70300 | 70200 | 70400 | 70100 | 213 |
| 306 | 20230726 | 141600 | 15588329300 | 70200 | 70100 | 70200 | 70100 | 153 |
| 307 | 20230726 | 141500 | 15577595200 | 70100 | 70100 | 70200 | 70100 | 1034 |
| 308 | 20230726 | 141400 | 15505109700 | 70100 | 70100 | 70100 | 70000 | 153 |
| 309 | 20230726 | 141300 | 15494385800 | 70100 | 70100 | 70100 | 70000 | 292 |
| 310 | 20230726 | 141200 | 15473925100 | 70000 | 70100 | 70100 | 70000 | 218 |
| 311 | 20230726 | 141100 | 15458662000 | 70100 | 70200 | 70200 | 70000 | 977 |
| 312 | 20230726 | 141000 | 15390219500 | 70200 | 70200 | 70200 | 70100 | 302 |
| 313 | 20230726 | 140900 | 15369047600 | 70200 | 70100 | 70200 | 70100 | 224 |
| 314 | 20230726 | 140800 | 15353337700 | 70100 | 70100 | 70200 | 70100 | 50 |
| 315 | 20230726 | 140700 | 15349830000 | 70100 | 70200 | 70200 | 70000 | 179 |
| 316 | 20230726 | 140600 | 15337287000 | 70200 | 70100 | 70200 | 69900 | 1697 |
| 317 | 20230726 | 140500 | 15218356100 | 70000 | 70200 | 70200 | 70000 | 598 |
| 318 | 20230726 | 140400 | 15176462600 | 70200 | 70100 | 70200 | 69900 | 353 |
| 319 | 20230726 | 140300 | 15151736300 | 70000 | 70000 | 70400 | 70000 | 417 |
| 320 | 20230726 | 140200 | 15122479500 | 70000 | 69900 | 70000 | 69800 | 1274 |
| 321 | 20230726 | 140100 | 15033404900 | 69900 | 69900 | 69900 | 69700 | 431 |
| 322 | 20230726 | 140000 | 15003312300 | 69900 | 69900 | 69900 | 69600 | 3210 |
| 323 | 20230726 | 135900 | 14779426300 | 70000 | 70200 | 70400 | 70000 | 1260 |
| 324 | 20230726 | 135800 | 14691160100 | 70200 | 70200 | 70400 | 70200 | 654 |
| 325 | 20230726 | 135700 | 14645230800 | 70200 | 70600 | 70600 | 70200 | 648 |
| 326 | 20230726 | 135600 | 14599653300 | 70600 | 70500 | 70600 | 70000 | 1859 |
| 327 | 20230726 | 135500 | 14469002600 | 70500 | 70600 | 70700 | 70500 | 706 |
| 328 | 20230726 | 135400 | 14419163600 | 70600 | 70700 | 70700 | 70600 | 953 |
| 329 | 20230726 | 135300 | 14351873400 | 70600 | 70700 | 70700 | 70600 | 212 |
| 330 | 20230726 | 135200 | 14336902900 | 70700 | 70600 | 70700 | 70500 | 1063 |
| 331 | 20230726 | 135100 | 14261848800 | 70600 | 70600 | 70600 | 70500 | 121 |
| 332 | 20230726 | 135000 | 14253309400 | 70500 | 70600 | 70600 | 70500 | 531 |
| 333 | 20230726 | 134900 | 14215844800 | 70600 | 70500 | 70600 | 70500 | 803 |
| 334 | 20230726 | 134800 | 14159231500 | 70600 | 70400 | 70600 | 70400 | 1006 |
| 335 | 20230726 | 134700 | 14088290200 | 70500 | 70600 | 70600 | 70400 | 310 |
| 336 | 20230726 | 134600 | 14066441700 | 70500 | 70700 | 70700 | 70500 | 155 |
| 337 | 20230726 | 134500 | 14055498800 | 70700 | 70600 | 70700 | 70500 | 295 |
| 338 | 20230726 | 134400 | 14034669800 | 70700 | 70500 | 70700 | 70500 | 369 |
| 339 | 20230726 | 134300 | 14008638300 | 70500 | 70600 | 70600 | 70400 | 266 |
| 340 | 20230726 | 134200 | 13989907100 | 70500 | 70600 | 70600 | 70400 | 830 |
| 341 | 20230726 | 134100 | 13931391700 | 70600 | 70700 | 70700 | 70500 | 497 |
| 342 | 20230726 | 134000 | 13896309900 | 70700 | 70900 | 70900 | 70600 | 181 |
| 343 | 20230726 | 133900 | 13883507100 | 70800 | 70900 | 71000 | 70800 | 1753 |
| 344 | 20230726 | 133800 | 13759237200 | 70900 | 70700 | 70900 | 70700 | 918 |
| 345 | 20230726 | 133700 | 13694290000 | 70600 | 70600 | 70700 | 70500 | 788 |
| 346 | 20230726 | 133600 | 13638655200 | 70600 | 70600 | 70600 | 70400 | 941 |
| 347 | 20230726 | 133500 | 13572316600 | 70600 | 70500 | 70600 | 70400 | 1998 |
| 348 | 20230726 | 133400 | 13431516500 | 70500 | 70500 | 70500 | 70400 | 205 |
| 349 | 20230726 | 133300 | 13417067700 | 70500 | 70500 | 70500 | 70400 | 278 |
| 350 | 20230726 | 133200 | 13397478700 | 70500 | 70500 | 70500 | 70400 | 102 |
| 351 | 20230726 | 133100 | 13390290400 | 70500 | 70500 | 70500 | 70400 | 294 |
| 352 | 20230726 | 133000 | 13369590300 | 70500 | 70600 | 70600 | 70400 | 348 |
| 353 | 20230726 | 132900 | 13345055600 | 70600 | 70500 | 70600 | 70400 | 238 |
| 354 | 20230726 | 132800 | 13328278200 | 70400 | 70400 | 70500 | 70400 | 628 |
| 355 | 20230726 | 132700 | 13284014700 | 70400 | 70400 | 70600 | 70400 | 1181 |
| 356 | 20230726 | 132600 | 13200727700 | 70400 | 70400 | 70400 | 70300 | 124 |
| 357 | 20230726 | 132500 | 13192002900 | 70400 | 70400 | 70400 | 70200 | 439 |
| 358 | 20230726 | 132400 | 13161156900 | 70400 | 70300 | 70500 | 70200 | 853 |
| 359 | 20230726 | 132300 | 13101133200 | 70300 | 70400 | 70400 | 70300 | 385 |
| 360 | 20230726 | 132200 | 13074058700 | 70400 | 70300 | 70400 | 70300 | 307 |
| 361 | 20230726 | 132100 | 13052472000 | 70300 | 70300 | 70400 | 70200 | 402 |
| 362 | 20230726 | 132000 | 13024211500 | 70300 | 70300 | 70300 | 70200 | 49 |
| 363 | 20230726 | 131900 | 13020766900 | 70300 | 70100 | 70300 | 70100 | 833 |
| 364 | 20230726 | 131800 | 12962361500 | 70100 | 70000 | 70100 | 70000 | 67 |
| 365 | 20230726 | 131700 | 12957669400 | 70100 | 70000 | 70100 | 70000 | 54 |
| 366 | 20230726 | 131600 | 12953888000 | 70100 | 69900 | 70100 | 69900 | 739 |
| 367 | 20230726 | 131500 | 12902156200 | 70000 | 70000 | 70000 | 69800 | 1582 |
| 368 | 20230726 | 131400 | 12791673800 | 70000 | 70000 | 70000 | 69900 | 74 |
| 369 | 20230726 | 131300 | 12786498500 | 70000 | 70000 | 70100 | 69800 | 770 |
| 370 | 20230726 | 131200 | 12732643400 | 70100 | 70000 | 70100 | 70000 | 606 |
| 371 | 20230726 | 131100 | 12690216200 | 70100 | 70100 | 70100 | 70000 | 441 |
| 372 | 20230726 | 131000 | 12659337300 | 70100 | 70100 | 70100 | 70100 | 33 |
| 373 | 20230726 | 130900 | 12657024000 | 70100 | 70100 | 70100 | 70000 | 222 |
| 374 | 20230726 | 130800 | 12641465200 | 70100 | 70200 | 70200 | 70000 | 486 |
| 375 | 20230726 | 130700 | 12607395500 | 70200 | 70200 | 70200 | 70100 | 245 |
| 376 | 20230726 | 130600 | 12590219500 | 70200 | 70400 | 70400 | 70200 | 457 |
| 377 | 20230726 | 130500 | 12558116000 | 70400 | 70500 | 70500 | 70400 | 165 |
| 378 | 20230726 | 130400 | 12546492900 | 70500 | 70300 | 70500 | 70300 | 105 |
| 379 | 20230726 | 130300 | 12539099700 | 70300 | 70600 | 70600 | 70300 | 728 |
| 380 | 20230726 | 130200 | 12487839500 | 70600 | 70500 | 70600 | 70400 | 648 |
| 381 | 20230726 | 130100 | 12442158200 | 70500 | 70400 | 70500 | 70300 | 158 |
| 382 | 20230726 | 130000 | 12431032500 | 70400 | 70600 | 70600 | 70400 | 657 |
| 383 | 20230726 | 125900 | 12384761700 | 70600 | 70500 | 70600 | 70500 | 37 |
| 384 | 20230726 | 125800 | 12382151600 | 70600 | 70500 | 70600 | 70500 | 295 |
| 385 | 20230726 | 125700 | 12361341100 | 70500 | 70500 | 70500 | 70400 | 184 |
| 386 | 20230726 | 125600 | 12348369700 | 70500 | 70500 | 70600 | 70400 | 975 |
| 387 | 20230726 | 125500 | 12279632800 | 70500 | 70300 | 70500 | 70300 | 489 |
| 388 | 20230726 | 125400 | 12245202800 | 70400 | 70400 | 70400 | 70300 | 135 |
| 389 | 20230726 | 125300 | 12235701700 | 70400 | 70300 | 70400 | 70300 | 133 |
| 390 | 20230726 | 125200 | 12226347800 | 70400 | 70400 | 70400 | 70200 | 87 |
| 391 | 20230726 | 125100 | 12220226900 | 70200 | 70200 | 70400 | 70200 | 786 |
| 392 | 20230726 | 125000 | 12164973100 | 70300 | 70300 | 70300 | 70000 | 650 |
| 393 | 20230726 | 124900 | 12119365400 | 70300 | 70300 | 70300 | 70300 | 31 |
| 394 | 20230726 | 124800 | 12117186100 | 70300 | 70300 | 70300 | 70200 | 121 |
| 395 | 20230726 | 124700 | 12108683900 | 70300 | 70100 | 70300 | 70000 | 1324 |
| 396 | 20230726 | 124600 | 12015780900 | 70000 | 70100 | 70100 | 70000 | 225 |
| 397 | 20230726 | 124500 | 12000025500 | 70100 | 70100 | 70100 | 70000 | 172 |
| 398 | 20230726 | 124400 | 11987969600 | 70100 | 70100 | 70100 | 70100 | 72 |
| 399 | 20230726 | 124300 | 11982922400 | 70000 | 70200 | 70200 | 69800 | 2722 |
| 400 | 20230726 | 124200 | 11792502200 | 70100 | 70200 | 70200 | 70100 | 133 |
| 401 | 20230726 | 124100 | 11783172100 | 70200 | 70200 | 70200 | 70100 | 101 |
| 402 | 20230726 | 124000 | 11776083900 | 70200 | 70200 | 70200 | 70100 | 227 |
| 403 | 20230726 | 123900 | 11760150000 | 70200 | 70200 | 70200 | 70200 | 119 |
| 404 | 20230726 | 123800 | 11751796200 | 70200 | 70200 | 70200 | 70200 | 64 |
| 405 | 20230726 | 123700 | 11747303400 | 70200 | 70200 | 70200 | 70100 | 109 |
| 406 | 20230726 | 123600 | 11739654000 | 70100 | 70300 | 70300 | 70000 | 66 |
| 407 | 20230726 | 123500 | 11735027600 | 70000 | 70300 | 70300 | 69900 | 1784 |
| 408 | 20230726 | 123400 | 11610082600 | 70300 | 70300 | 70300 | 70200 | 62 |
| 409 | 20230726 | 123300 | 11605729300 | 70300 | 70200 | 70300 | 70100 | 379 |
| 410 | 20230726 | 123200 | 11579129600 | 70200 | 70300 | 70300 | 70200 | 162 |
| 411 | 20230726 | 123100 | 11567756300 | 70300 | 70300 | 70300 | 70200 | 261 |
| 412 | 20230726 | 123000 | 11549412000 | 70200 | 70300 | 70300 | 70200 | 225 |
| 413 | 20230726 | 122900 | 11533615900 | 70300 | 70300 | 70300 | 70200 | 186 |
| 414 | 20230726 | 122800 | 11520552200 | 70300 | 70300 | 70300 | 70200 | 57 |
| 415 | 20230726 | 122700 | 11516549200 | 70300 | 70200 | 70300 | 70000 | 2857 |
| 416 | 20230726 | 122600 | 11316406000 | 70200 | 70500 | 70500 | 70200 | 1879 |
| 417 | 20230726 | 122500 | 11184264400 | 70600 | 70500 | 70600 | 70400 | 660 |
| 418 | 20230726 | 122400 | 11137737200 | 70600 | 70500 | 70600 | 70500 | 540 |
| 419 | 20230726 | 122300 | 11099664300 | 70500 | 70500 | 70500 | 70400 | 128 |
| 420 | 20230726 | 122200 | 11090652400 | 70500 | 70400 | 70600 | 70400 | 914 |
| 421 | 20230726 | 122100 | 11026246100 | 70500 | 70500 | 70500 | 70400 | 270 |
| 422 | 20230726 | 122000 | 11007236100 | 70600 | 70600 | 70600 | 70500 | 65 |
| 423 | 20230726 | 121900 | 11002651500 | 70500 | 70500 | 70600 | 70500 | 255 |
| 424 | 20230726 | 121800 | 10984672500 | 70600 | 70500 | 70600 | 70500 | 100 |
| 425 | 20230726 | 121700 | 10977616600 | 70600 | 70600 | 70600 | 70500 | 35 |
| 426 | 20230726 | 121600 | 10975146500 | 70600 | 70500 | 70600 | 70400 | 358 |
| 427 | 20230726 | 121500 | 10949934700 | 70500 | 70500 | 70500 | 70500 | 127 |
| 428 | 20230726 | 121400 | 10940981200 | 70500 | 70400 | 70500 | 70400 | 165 |
| 429 | 20230726 | 121300 | 10929361900 | 70500 | 70500 | 70500 | 70400 | 165 |
| 430 | 20230726 | 121200 | 10917734700 | 70500 | 70500 | 70500 | 70400 | 124 |
| 431 | 20230726 | 121100 | 10908993000 | 70600 | 70500 | 70600 | 70500 | 491 |
| 432 | 20230726 | 121000 | 10874376600 | 70600 | 70600 | 70600 | 70500 | 56 |
| 433 | 20230726 | 120900 | 10870423600 | 70600 | 70700 | 70700 | 70500 | 771 |
| 434 | 20230726 | 120800 | 10816014700 | 70700 | 70700 | 70700 | 70600 | 22 |
| 435 | 20230726 | 120700 | 10814460600 | 70700 | 70700 | 70700 | 70700 | 76 |
| 436 | 20230726 | 120600 | 10809087400 | 70700 | 70700 | 70700 | 70700 | 634 |
| 437 | 20230726 | 120500 | 10764263600 | 70700 | 70700 | 70900 | 70700 | 170 |
| 438 | 20230726 | 120400 | 10752238700 | 70700 | 70800 | 70900 | 70700 | 275 |
| 439 | 20230726 | 120300 | 10732769100 | 70800 | 70800 | 70800 | 70700 | 96 |
| 440 | 20230726 | 120200 | 10725976400 | 70800 | 70900 | 70900 | 70700 | 638 |
| 441 | 20230726 | 120100 | 10680800600 | 70900 | 70900 | 70900 | 70900 | 15 |
| 442 | 20230726 | 120000 | 10679737100 | 70900 | 70900 | 70900 | 70800 | 160 |
| 443 | 20230726 | 115900 | 10668399500 | 70800 | 70900 | 70900 | 70800 | 50 |
| 444 | 20230726 | 115800 | 10664858500 | 70900 | 70800 | 70900 | 70800 | 26 |
| 445 | 20230726 | 115700 | 10663016400 | 70900 | 70800 | 70900 | 70800 | 113 |
| 446 | 20230726 | 115600 | 10655005500 | 70800 | 70900 | 70900 | 70800 | 20 |
| 447 | 20230726 | 115500 | 10653588100 | 70900 | 70800 | 70900 | 70800 | 22 |
| 448 | 20230726 | 115400 | 10652029700 | 70800 | 70800 | 70900 | 70800 | 95 |
| 449 | 20230726 | 115300 | 10645302700 | 70800 | 70900 | 70900 | 70800 | 457 |
| 450 | 20230726 | 115200 | 10612946100 | 70800 | 70900 | 70900 | 70800 | 32 |
| 451 | 20230726 | 115100 | 10610678700 | 70900 | 70900 | 70900 | 70800 | 284 |
| 452 | 20230726 | 115000 | 10590547600 | 70900 | 70900 | 70900 | 70800 | 98 |
| 453 | 20230726 | 114900 | 10583600800 | 70900 | 70900 | 70900 | 70800 | 30 |
| 454 | 20230726 | 114800 | 10581475000 | 70900 | 70800 | 70900 | 70800 | 370 |
| 455 | 20230726 | 114700 | 10555243400 | 70800 | 70800 | 70800 | 70700 | 185 |
| 456 | 20230726 | 114600 | 10542147400 | 70800 | 70800 | 70900 | 70800 | 325 |
| 457 | 20230726 | 114500 | 10519137300 | 70800 | 70700 | 70800 | 70600 | 161 |
| 458 | 20230726 | 114400 | 10507761000 | 70700 | 70700 | 70800 | 70700 | 281 |
| 459 | 20230726 | 114300 | 10487891100 | 70800 | 70700 | 70800 | 70700 | 122 |
| 460 | 20230726 | 114200 | 10479263900 | 70800 | 70800 | 70800 | 70700 | 230 |
| 461 | 20230726 | 114100 | 10462994900 | 70700 | 70700 | 70800 | 70700 | 135 |
| 462 | 20230726 | 114000 | 10453449700 | 70700 | 70400 | 70700 | 70400 | 2820 |
| 463 | 20230726 | 113900 | 10254580800 | 70500 | 70500 | 70500 | 70400 | 335 |
| 464 | 20230726 | 113800 | 10230965700 | 70500 | 70500 | 70500 | 70400 | 86 |
| 465 | 20230726 | 113700 | 10224909400 | 70400 | 70600 | 70600 | 70400 | 679 |
| 466 | 20230726 | 113600 | 10177049200 | 70600 | 70500 | 70600 | 70500 | 40 |
| 467 | 20230726 | 113500 | 10174226700 | 70600 | 70600 | 70600 | 70500 | 215 |
| 468 | 20230726 | 113400 | 10159059200 | 70600 | 70500 | 70600 | 70500 | 1143 |
| 469 | 20230726 | 113300 | 10078465100 | 70600 | 70500 | 70600 | 70500 | 55 |
| 470 | 20230726 | 113200 | 10074585100 | 70600 | 70500 | 70600 | 70500 | 189 |
| 471 | 20230726 | 113100 | 10061257500 | 70500 | 70600 | 70600 | 70400 | 201 |
| 472 | 20230726 | 113000 | 10047093100 | 70600 | 70500 | 70600 | 70500 | 111 |
| 473 | 20230726 | 112900 | 10039266600 | 70500 | 70400 | 70600 | 70400 | 1092 |
| 474 | 20230726 | 112800 | 9962372200 | 70400 | 70400 | 70400 | 70300 | 76 |
| 475 | 20230726 | 112700 | 9957022700 | 70400 | 70400 | 70400 | 70400 | 13 |
| 476 | 20230726 | 112600 | 9956107500 | 70400 | 70300 | 70400 | 70200 | 305 |
| 477 | 20230726 | 112500 | 9934665500 | 70300 | 70300 | 70300 | 70200 | 65 |
| 478 | 20230726 | 112400 | 9930101000 | 70300 | 70300 | 70300 | 70200 | 121 |
| 479 | 20230726 | 112300 | 9921595700 | 70300 | 70300 | 70400 | 70300 | 175 |
| 480 | 20230726 | 112200 | 9909291700 | 70400 | 70400 | 70400 | 70400 | 13 |
| 481 | 20230726 | 112100 | 9908376500 | 70400 | 70400 | 70400 | 70300 | 586 |
| 482 | 20230726 | 112000 | 9867173400 | 70400 | 70400 | 70400 | 70300 | 82 |
| 483 | 20230726 | 111900 | 9861402700 | 70300 | 70400 | 70400 | 70300 | 40 |
| 484 | 20230726 | 111800 | 9858588700 | 70400 | 70400 | 70400 | 70300 | 66 |
| 485 | 20230726 | 111700 | 9853947000 | 70300 | 70400 | 70400 | 70300 | 364 |
| 486 | 20230726 | 111600 | 9828332200 | 70500 | 70400 | 70500 | 70400 | 26 |
| 487 | 20230726 | 111500 | 9826500800 | 70500 | 70500 | 70500 | 70400 | 44 |
| 488 | 20230726 | 111400 | 9823401100 | 70400 | 70400 | 70500 | 70400 | 624 |
| 489 | 20230726 | 111300 | 9779414200 | 70500 | 70400 | 70500 | 70400 | 92 |
| 490 | 20230726 | 111200 | 9772930300 | 70400 | 70500 | 70500 | 70400 | 55 |
| 491 | 20230726 | 111100 | 9769054800 | 70500 | 70400 | 70500 | 70300 | 199 |
| 492 | 20230726 | 111000 | 9755048300 | 70400 | 70500 | 70500 | 70400 | 144 |
| 493 | 20230726 | 110900 | 9744904000 | 70500 | 70600 | 70600 | 70500 | 1289 |
| 494 | 20230726 | 110800 | 9654028100 | 70500 | 70600 | 70600 | 70500 | 115 |
| 495 | 20230726 | 110700 | 9645916300 | 70600 | 70700 | 70700 | 70600 | 201 |
| 496 | 20230726 | 110600 | 9631720100 | 70700 | 70600 | 70700 | 70600 | 55 |
| 497 | 20230726 | 110500 | 9627835600 | 70600 | 70600 | 70700 | 70600 | 86 |
| 498 | 20230726 | 110400 | 9621763000 | 70700 | 70800 | 70800 | 70600 | 522 |
| 499 | 20230726 | 110300 | 9584858300 | 70800 | 70800 | 70800 | 70700 | 118 |
| 500 | 20230726 | 110200 | 9576505500 | 70800 | 70800 | 70800 | 70700 | 82 |
| 501 | 20230726 | 110100 | 9570700600 | 70800 | 70700 | 70800 | 70700 | 191 |
| 502 | 20230726 | 110000 | 9557196200 | 70700 | 70500 | 70700 | 70500 | 110 |
| 503 | 20230726 | 105900 | 9549431000 | 70600 | 70600 | 70600 | 70600 | 154 |
| 504 | 20230726 | 105800 | 9538558600 | 70600 | 70600 | 70600 | 70500 | 302 |
| 505 | 20230726 | 105700 | 9517267400 | 70600 | 70500 | 70600 | 70400 | 289 |
| 506 | 20230726 | 105600 | 9496893700 | 70500 | 70500 | 70500 | 70500 | 119 |
| 507 | 20230726 | 105500 | 9488504200 | 70500 | 70300 | 70500 | 70300 | 586 |
| 508 | 20230726 | 105400 | 9447282900 | 70300 | 70400 | 70400 | 70200 | 1045 |
| 509 | 20230726 | 105300 | 9373816900 | 70400 | 70300 | 70400 | 70300 | 144 |
| 510 | 20230726 | 105200 | 9363681200 | 70400 | 70400 | 70400 | 70300 | 634 |
| 511 | 20230726 | 105100 | 9319057200 | 70400 | 70100 | 70400 | 70000 | 1241 |
| 512 | 20230726 | 105000 | 9232042500 | 70100 | 69800 | 70100 | 69800 | 410 |
| 513 | 20230726 | 104900 | 9203366200 | 69800 | 69800 | 69900 | 69800 | 481 |
| 514 | 20230726 | 104800 | 9169781700 | 69800 | 69600 | 69900 | 69500 | 2285 |
| 515 | 20230726 | 104700 | 9010619800 | 69500 | 69600 | 69600 | 69400 | 897 |
| 516 | 20230726 | 104600 | 8948279300 | 69600 | 69500 | 69600 | 69500 | 1163 |
| 517 | 20230726 | 104500 | 8867427000 | 69500 | 69700 | 69700 | 69500 | 2575 |
| 518 | 20230726 | 104400 | 8688395400 | 69700 | 69600 | 69700 | 69600 | 664 |
| 519 | 20230726 | 104300 | 8642178300 | 69600 | 69600 | 69700 | 69600 | 550 |
| 520 | 20230726 | 104200 | 8603884300 | 69600 | 69600 | 69700 | 69500 | 2579 |
| 521 | 20230726 | 104100 | 8424478900 | 69700 | 69600 | 69700 | 69600 | 1233 |
| 522 | 20230726 | 104000 | 8338646500 | 69600 | 69800 | 69800 | 69600 | 545 |
| 523 | 20230726 | 103900 | 8300679700 | 69700 | 69700 | 69800 | 69700 | 1078 |
| 524 | 20230726 | 103800 | 8225532200 | 69800 | 70100 | 70100 | 69700 | 2522 |
| 525 | 20230726 | 103700 | 8049561600 | 69900 | 70100 | 70100 | 69900 | 7367 |
| 526 | 20230726 | 103600 | 7534058200 | 70000 | 70000 | 70100 | 70000 | 920 |
| 527 | 20230726 | 103500 | 7469653700 | 70100 | 70100 | 70100 | 70000 | 1783 |
| 528 | 20230726 | 103400 | 7344828000 | 70000 | 70000 | 70100 | 70000 | 2430 |
| 529 | 20230726 | 103300 | 7174600200 | 70000 | 70000 | 70100 | 70000 | 704 |
| 530 | 20230726 | 103200 | 7125292600 | 70000 | 70200 | 70200 | 70000 | 1095 |
| 531 | 20230726 | 103100 | 7048550900 | 70200 | 70100 | 70200 | 70100 | 728 |
| 532 | 20230726 | 103000 | 6997506400 | 70100 | 70200 | 70200 | 70100 | 967 |
| 533 | 20230726 | 102900 | 6929700800 | 70200 | 70200 | 70300 | 70200 | 944 |
| 534 | 20230726 | 102800 | 6863430600 | 70300 | 70400 | 70400 | 70200 | 202 |
| 535 | 20230726 | 102700 | 6849231600 | 70400 | 70200 | 70400 | 70000 | 2292 |
| 536 | 20230726 | 102600 | 6688478000 | 70100 | 70400 | 70400 | 70100 | 2747 |
| 537 | 20230726 | 102500 | 6495878900 | 70300 | 70300 | 70400 | 70200 | 2134 |
| 538 | 20230726 | 102400 | 6346001400 | 70400 | 70400 | 70400 | 70300 | 218 |
| 539 | 20230726 | 102300 | 6330669800 | 70400 | 70500 | 70500 | 70300 | 2592 |
| 540 | 20230726 | 102200 | 6148371700 | 70500 | 70500 | 70500 | 70400 | 596 |
| 541 | 20230726 | 102100 | 6106364900 | 70600 | 70500 | 70600 | 70500 | 744 |
| 542 | 20230726 | 102000 | 6053912000 | 70600 | 70600 | 70700 | 70500 | 288 |
| 543 | 20230726 | 101900 | 6033577300 | 70700 | 70600 | 70700 | 70500 | 1045 |
| 544 | 20230726 | 101800 | 5959800000 | 70600 | 70600 | 70600 | 70500 | 154 |
| 545 | 20230726 | 101700 | 5948934700 | 70600 | 70600 | 70600 | 70500 | 370 |
| 546 | 20230726 | 101600 | 5922813300 | 70600 | 70600 | 70700 | 70600 | 533 |
| 547 | 20230726 | 101500 | 5885183400 | 70600 | 70700 | 70700 | 70600 | 191 |
| 548 | 20230726 | 101400 | 5871697600 | 70700 | 70600 | 70700 | 70600 | 140 |
| 549 | 20230726 | 101300 | 5861810100 | 70600 | 70700 | 70700 | 70400 | 1271 |
| 550 | 20230726 | 101200 | 5772273500 | 70700 | 70500 | 70700 | 70400 | 708 |
| 551 | 20230726 | 101100 | 5722332900 | 70600 | 70500 | 70600 | 70400 | 1306 |
| 552 | 20230726 | 101000 | 5630262300 | 70500 | 70600 | 70600 | 70500 | 538 |
| 553 | 20230726 | 100900 | 5592317900 | 70600 | 70600 | 70600 | 70500 | 202 |
| 554 | 20230726 | 100800 | 5578058200 | 70600 | 70500 | 70600 | 70500 | 1177 |
| 555 | 20230726 | 100700 | 5495078700 | 70500 | 70600 | 70600 | 70500 | 183 |
| 556 | 20230726 | 100600 | 5482165400 | 70500 | 70600 | 70600 | 70500 | 640 |
| 557 | 20230726 | 100500 | 5437035400 | 70600 | 70700 | 70700 | 70500 | 617 |
| 558 | 20230726 | 100400 | 5393461300 | 70700 | 70600 | 70700 | 70600 | 223 |
| 559 | 20230726 | 100300 | 5377715800 | 70700 | 70700 | 70700 | 70600 | 169 |
| 560 | 20230726 | 100200 | 5365773500 | 70700 | 70700 | 70700 | 70600 | 330 |
| 561 | 20230726 | 100100 | 5342466500 | 70600 | 70600 | 70700 | 70600 | 329 |
| 562 | 20230726 | 100000 | 5319237200 | 70700 | 70600 | 70700 | 70500 | 1071 |
| 563 | 20230726 | 095900 | 5243673000 | 70600 | 70500 | 70600 | 70500 | 971 |
| 564 | 20230726 | 095800 | 5175197600 | 70600 | 70800 | 70800 | 70500 | 2201 |
| 565 | 20230726 | 095700 | 5019845800 | 70800 | 70700 | 71000 | 70600 | 760 |
| 566 | 20230726 | 095600 | 4966110400 | 70600 | 70800 | 70800 | 70600 | 377 |
| 567 | 20230726 | 095500 | 4939448700 | 70800 | 70700 | 70800 | 70700 | 349 |
| 568 | 20230726 | 095400 | 4914763700 | 70700 | 70900 | 70900 | 70600 | 2244 |
| 569 | 20230726 | 095300 | 4755959700 | 70800 | 71000 | 71000 | 70800 | 132 |
| 570 | 20230726 | 095200 | 4746601400 | 71000 | 70900 | 71000 | 70900 | 52 |
| 571 | 20230726 | 095100 | 4742913400 | 71000 | 70900 | 71000 | 70900 | 625 |
| 572 | 20230726 | 095000 | 4698600400 | 70900 | 71000 | 71000 | 70900 | 167 |
| 573 | 20230726 | 094900 | 4686747000 | 71000 | 70900 | 71000 | 70900 | 419 |
| 574 | 20230726 | 094800 | 4657038900 | 71000 | 71200 | 71200 | 71000 | 487 |
| 575 | 20230726 | 094700 | 4622453200 | 71200 | 71100 | 71200 | 71100 | 485 |
| 576 | 20230726 | 094600 | 4587966300 | 71200 | 71200 | 71200 | 71100 | 326 |
| 577 | 20230726 | 094500 | 4564761300 | 71300 | 71500 | 71500 | 71200 | 29 |
| 578 | 20230726 | 094400 | 4562691200 | 71500 | 71500 | 71800 | 71400 | 563 |
| 579 | 20230726 | 094300 | 4522413900 | 71200 | 71200 | 71500 | 71200 | 120 |
| 580 | 20230726 | 094200 | 4513864300 | 71200 | 71300 | 71500 | 71200 | 35 |
| 581 | 20230726 | 094100 | 4511368800 | 71300 | 71300 | 71500 | 71300 | 213 |
| 582 | 20230726 | 094000 | 4496167300 | 71500 | 71300 | 71500 | 71200 | 884 |
| 583 | 20230726 | 093900 | 4433172600 | 71300 | 71700 | 71700 | 71300 | 246 |
| 584 | 20230726 | 093800 | 4415596200 | 71700 | 71300 | 71800 | 71300 | 621 |
| 585 | 20230726 | 093700 | 4371188800 | 71300 | 71500 | 71500 | 71200 | 227 |
| 586 | 20230726 | 093600 | 4354999200 | 71700 | 71500 | 71700 | 71300 | 451 |
| 587 | 20230726 | 093500 | 4322793800 | 71800 | 71800 | 71900 | 71500 | 424 |
| 588 | 20230726 | 093400 | 4292363300 | 71800 | 72000 | 72000 | 71700 | 232 |
| 589 | 20230726 | 093300 | 4275708000 | 72000 | 71400 | 72000 | 71400 | 2444 |
| 590 | 20230726 | 093200 | 4100656200 | 71500 | 71500 | 71500 | 71300 | 680 |
| 591 | 20230726 | 093100 | 4052127700 | 71500 | 71500 | 71500 | 71400 | 223 |
| 592 | 20230726 | 093000 | 4036187300 | 71400 | 71200 | 71500 | 71200 | 334 |
| 593 | 20230726 | 092900 | 4012345100 | 71200 | 71300 | 71500 | 71100 | 984 |
| 594 | 20230726 | 092800 | 3942182300 | 71300 | 71100 | 71300 | 70900 | 1210 |
| 595 | 20230726 | 092700 | 3856192600 | 71100 | 70900 | 71100 | 70900 | 1151 |
| 596 | 20230726 | 092600 | 3774499200 | 70900 | 70900 | 71000 | 70800 | 595 |
| 597 | 20230726 | 092500 | 3732313300 | 70900 | 70700 | 71000 | 70500 | 1294 |
| 598 | 20230726 | 092400 | 3640722800 | 70600 | 71100 | 71100 | 70600 | 3168 |
| 599 | 20230726 | 092300 | 3416635800 | 70900 | 70800 | 71200 | 70800 | 994 |
| 600 | 20230726 | 092200 | 3346154600 | 70800 | 70700 | 70900 | 70500 | 732 |
| 601 | 20230726 | 092100 | 3294420100 | 70700 | 70400 | 70700 | 70300 | 2062 |
| 602 | 20230726 | 092000 | 3149204400 | 70300 | 70600 | 70700 | 70000 | 9525 |
| 603 | 20230726 | 091900 | 2480493400 | 70700 | 70700 | 70800 | 70600 | 1253 |
| 604 | 20230726 | 091800 | 2391908400 | 70700 | 71200 | 71200 | 70700 | 3938 |
| 605 | 20230726 | 091700 | 2112539900 | 71200 | 71100 | 71200 | 71000 | 2655 |
| 606 | 20230726 | 091600 | 1923836300 | 71100 | 71200 | 71300 | 71100 | 1144 |
| 607 | 20230726 | 091500 | 1842401800 | 71200 | 71100 | 71200 | 71000 | 797 |
| 608 | 20230726 | 091400 | 1785756600 | 71200 | 71200 | 71200 | 71100 | 1602 |
| 609 | 20230726 | 091300 | 1671824100 | 71100 | 71500 | 71500 | 71100 | 2566 |
| 610 | 20230726 | 091200 | 1488840500 | 71500 | 71600 | 71600 | 71500 | 4256 |
| 611 | 20230726 | 091100 | 1184249700 | 71600 | 72000 | 72100 | 71600 | 1182 |
| 612 | 20230726 | 091000 | 1099414300 | 72000 | 71700 | 72200 | 71700 | 343 |
| 613 | 20230726 | 090900 | 1074739500 | 71700 | 71900 | 71900 | 71600 | 922 |
| 614 | 20230726 | 090800 | 1008605100 | 71900 | 71900 | 72000 | 71700 | 2974 |
| 615 | 20230726 | 090700 | 795002000 | 72000 | 72000 | 72000 | 71900 | 681 |
| 616 | 20230726 | 090600 | 745998200 | 72000 | 72000 | 72100 | 71900 | 1161 |
| 617 | 20230726 | 090500 | 662361500 | 72000 | 72100 | 72200 | 71900 | 1635 |
| 618 | 20230726 | 090400 | 544597500 | 72200 | 72600 | 72600 | 72200 | 1794 |
| 619 | 20230726 | 090300 | 414573800 | 72600 | 72900 | 72900 | 72600 | 1531 |
| 620 | 20230726 | 090200 | 303199800 | 72900 | 73200 | 73200 | 72900 | 500 |
| 621 | 20230726 | 090100 | 266720500 | 73100 | 73100 | 73400 | 73000 | 2122 |
| 622 | 20230726 | 090000 | 111524300 | 73100 | 73000 | 73200 | 72800 | 1437 |