34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 193000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 3 | 20230724 | 192900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 4 | 20230724 | 192800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 5 | 20230724 | 192700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 6 | 20230724 | 192600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 7 | 20230724 | 192500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 8 | 20230724 | 192400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 9 | 20230724 | 192300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 10 | 20230724 | 192200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 11 | 20230724 | 192100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 12 | 20230724 | 192000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 13 | 20230724 | 191900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 14 | 20230724 | 191800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 15 | 20230724 | 191700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 16 | 20230724 | 191600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 17 | 20230724 | 191500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 18 | 20230724 | 191400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 19 | 20230724 | 191300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 20 | 20230724 | 191200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 21 | 20230724 | 191100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 22 | 20230724 | 191000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 23 | 20230724 | 190900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 24 | 20230724 | 190800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 25 | 20230724 | 190700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 26 | 20230724 | 190600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 27 | 20230724 | 190500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 28 | 20230724 | 190400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 29 | 20230724 | 190300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 30 | 20230724 | 190200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 31 | 20230724 | 190100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 32 | 20230724 | 190000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 33 | 20230724 | 185900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 34 | 20230724 | 185800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 35 | 20230724 | 185700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 36 | 20230724 | 185600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 37 | 20230724 | 185500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 38 | 20230724 | 185400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 39 | 20230724 | 185300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 40 | 20230724 | 185200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 41 | 20230724 | 185100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 42 | 20230724 | 185000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 43 | 20230724 | 184900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 44 | 20230724 | 184800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 45 | 20230724 | 184700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 46 | 20230724 | 184600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 47 | 20230724 | 184500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 48 | 20230724 | 184400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 49 | 20230724 | 184300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 50 | 20230724 | 184200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 51 | 20230724 | 184100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 52 | 20230724 | 184000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 53 | 20230724 | 183900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 54 | 20230724 | 183800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 55 | 20230724 | 183700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 56 | 20230724 | 183600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 57 | 20230724 | 183500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 58 | 20230724 | 183400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 59 | 20230724 | 183300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 60 | 20230724 | 183200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 61 | 20230724 | 183100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 62 | 20230724 | 183000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 63 | 20230724 | 182900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 64 | 20230724 | 182800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 65 | 20230724 | 182700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 66 | 20230724 | 182600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 67 | 20230724 | 182500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 68 | 20230724 | 182400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 69 | 20230724 | 182300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 70 | 20230724 | 182200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 71 | 20230724 | 182100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 72 | 20230724 | 182000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 73 | 20230724 | 181900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 74 | 20230724 | 181800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 75 | 20230724 | 181700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 76 | 20230724 | 181600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 77 | 20230724 | 181500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 78 | 20230724 | 181400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 79 | 20230724 | 181300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 80 | 20230724 | 181200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 81 | 20230724 | 181100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 82 | 20230724 | 181000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 83 | 20230724 | 180900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 84 | 20230724 | 180800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 85 | 20230724 | 180700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 86 | 20230724 | 180600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 87 | 20230724 | 180500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 88 | 20230724 | 180400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 89 | 20230724 | 180300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 90 | 20230724 | 180200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 91 | 20230724 | 180100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 92 | 20230724 | 180000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 93 | 20230724 | 175900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 94 | 20230724 | 175800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 95 | 20230724 | 175700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 96 | 20230724 | 175600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 97 | 20230724 | 175500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 98 | 20230724 | 175400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 99 | 20230724 | 175300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 100 | 20230724 | 175200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 101 | 20230724 | 175100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 102 | 20230724 | 175000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 103 | 20230724 | 174900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 104 | 20230724 | 174800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 105 | 20230724 | 174700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 106 | 20230724 | 174600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 107 | 20230724 | 174500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 108 | 20230724 | 174400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 109 | 20230724 | 174300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 110 | 20230724 | 174200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 111 | 20230724 | 174100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 112 | 20230724 | 174000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 113 | 20230724 | 173900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 114 | 20230724 | 173800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 115 | 20230724 | 173700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 116 | 20230724 | 173600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 117 | 20230724 | 173500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 118 | 20230724 | 173400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 119 | 20230724 | 173300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 120 | 20230724 | 173200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 121 | 20230724 | 173100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 122 | 20230724 | 173000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 123 | 20230724 | 172900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 124 | 20230724 | 172800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 125 | 20230724 | 172700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 126 | 20230724 | 172600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 127 | 20230724 | 172500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 128 | 20230724 | 172400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 129 | 20230724 | 172300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 130 | 20230724 | 172200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 131 | 20230724 | 172100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 132 | 20230724 | 172000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 133 | 20230724 | 171900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 134 | 20230724 | 171800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 135 | 20230724 | 171700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 136 | 20230724 | 171600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 137 | 20230724 | 171500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 138 | 20230724 | 171400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 139 | 20230724 | 171300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 140 | 20230724 | 171200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 141 | 20230724 | 171100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 142 | 20230724 | 171000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 143 | 20230724 | 170900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 144 | 20230724 | 170800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 145 | 20230724 | 170700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 146 | 20230724 | 170600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 147 | 20230724 | 170500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 148 | 20230724 | 170400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 149 | 20230724 | 170300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 150 | 20230724 | 170200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 151 | 20230724 | 170100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 152 | 20230724 | 170000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 153 | 20230724 | 165900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 154 | 20230724 | 165800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 155 | 20230724 | 165700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 156 | 20230724 | 165600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 157 | 20230724 | 165500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 158 | 20230724 | 165400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 159 | 20230724 | 165300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 160 | 20230724 | 165200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 161 | 20230724 | 165100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 162 | 20230724 | 165000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 163 | 20230724 | 164900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 164 | 20230724 | 164800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 165 | 20230724 | 164700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 166 | 20230724 | 164600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 167 | 20230724 | 164500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 168 | 20230724 | 164400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 169 | 20230724 | 164300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 170 | 20230724 | 164200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 171 | 20230724 | 164100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 172 | 20230724 | 164000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 173 | 20230724 | 163900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 174 | 20230724 | 163800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 175 | 20230724 | 163700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 176 | 20230724 | 163600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 177 | 20230724 | 163500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 178 | 20230724 | 163400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 179 | 20230724 | 163300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 180 | 20230724 | 163200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 181 | 20230724 | 163100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 182 | 20230724 | 163000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 183 | 20230724 | 162900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 184 | 20230724 | 162800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 185 | 20230724 | 162700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 186 | 20230724 | 162600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 187 | 20230724 | 162500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 188 | 20230724 | 162400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 189 | 20230724 | 162300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 190 | 20230724 | 162200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 191 | 20230724 | 162100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 192 | 20230724 | 162000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 193 | 20230724 | 161900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 194 | 20230724 | 161800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 195 | 20230724 | 161700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 196 | 20230724 | 161600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 197 | 20230724 | 161500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 198 | 20230724 | 161400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 199 | 20230724 | 161300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 200 | 20230724 | 161200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 201 | 20230724 | 161100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 202 | 20230724 | 161000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 203 | 20230724 | 160900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 204 | 20230724 | 160800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 205 | 20230724 | 160700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 206 | 20230724 | 160600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 207 | 20230724 | 160500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 208 | 20230724 | 160400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 209 | 20230724 | 160300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 210 | 20230724 | 160200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 211 | 20230724 | 160100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 212 | 20230724 | 160000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 6731 |
| 213 | 20230724 | 155900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 214 | 20230724 | 155800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 215 | 20230724 | 155700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 216 | 20230724 | 155600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 217 | 20230724 | 155500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 218 | 20230724 | 155400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 219 | 20230724 | 155300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 220 | 20230724 | 155200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 221 | 20230724 | 155100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 222 | 20230724 | 155000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 223 | 20230724 | 154900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 224 | 20230724 | 154800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 225 | 20230724 | 154700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 226 | 20230724 | 154600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 227 | 20230724 | 154500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 228 | 20230724 | 154400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 229 | 20230724 | 154300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 230 | 20230724 | 154200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 231 | 20230724 | 154100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 232 | 20230724 | 154000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 233 | 20230724 | 153900 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 234 | 20230724 | 153800 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 235 | 20230724 | 153700 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 236 | 20230724 | 153600 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 237 | 20230724 | 153500 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 238 | 20230724 | 153400 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 239 | 20230724 | 153300 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 240 | 20230724 | 153200 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 241 | 20230724 | 153100 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 0 |
| 242 | 20230724 | 153000 | 39662821600 | 84300 | 84300 | 84300 | 84300 | 13462 |
| 243 | 20230724 | 152900 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 244 | 20230724 | 152800 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 245 | 20230724 | 152700 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 246 | 20230724 | 152600 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 247 | 20230724 | 152500 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 248 | 20230724 | 152400 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 249 | 20230724 | 152300 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 250 | 20230724 | 152200 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 251 | 20230724 | 152100 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 252 | 20230724 | 152000 | 39095398300 | 84200 | 84200 | 84200 | 84200 | 0 |
| 253 | 20230724 | 151900 | 39095398300 | 84200 | 84000 | 84200 | 84000 | 502 |
| 254 | 20230724 | 151800 | 39053178400 | 84100 | 84000 | 84200 | 83900 | 3439 |
| 255 | 20230724 | 151700 | 38764013500 | 84000 | 84200 | 84300 | 84000 | 2243 |
| 256 | 20230724 | 151600 | 38575323900 | 84200 | 84300 | 84300 | 84000 | 2116 |
| 257 | 20230724 | 151500 | 38397283100 | 84200 | 84300 | 84400 | 84200 | 1078 |
| 258 | 20230724 | 151400 | 38306480400 | 84300 | 84500 | 84600 | 84200 | 4961 |
| 259 | 20230724 | 151300 | 37887687000 | 84500 | 84500 | 84600 | 84400 | 485 |
| 260 | 20230724 | 151200 | 37846706200 | 84500 | 84400 | 84500 | 84400 | 973 |
| 261 | 20230724 | 151100 | 37764494200 | 84500 | 84300 | 84500 | 84300 | 710 |
| 262 | 20230724 | 151000 | 37704583100 | 84300 | 84500 | 84500 | 84300 | 238 |
| 263 | 20230724 | 150900 | 37684506800 | 84500 | 84300 | 84500 | 84200 | 3771 |
| 264 | 20230724 | 150800 | 37366064800 | 84300 | 84500 | 84600 | 84300 | 2233 |
| 265 | 20230724 | 150700 | 37177474200 | 84600 | 84600 | 84600 | 84500 | 479 |
| 266 | 20230724 | 150600 | 37136952100 | 84500 | 84600 | 84700 | 84500 | 1027 |
| 267 | 20230724 | 150500 | 37050132400 | 84600 | 84700 | 84800 | 84600 | 1077 |
| 268 | 20230724 | 150400 | 36958935100 | 84700 | 84300 | 84900 | 84300 | 5906 |
| 269 | 20230724 | 150300 | 36459095800 | 84400 | 84300 | 84400 | 84300 | 738 |
| 270 | 20230724 | 150200 | 36396870000 | 84300 | 84400 | 84400 | 84200 | 1184 |
| 271 | 20230724 | 150100 | 36296973500 | 84400 | 84400 | 84400 | 84300 | 941 |
| 272 | 20230724 | 150000 | 36217561000 | 84400 | 84100 | 84400 | 84000 | 3251 |
| 273 | 20230724 | 145900 | 35943487400 | 84000 | 83800 | 84000 | 83800 | 789 |
| 274 | 20230724 | 145800 | 35877273100 | 83800 | 83900 | 83900 | 83700 | 973 |
| 275 | 20230724 | 145700 | 35795691600 | 83900 | 83900 | 84000 | 83800 | 966 |
| 276 | 20230724 | 145600 | 35714650700 | 83900 | 83900 | 84000 | 83900 | 490 |
| 277 | 20230724 | 145500 | 35673514500 | 84100 | 84000 | 84100 | 84000 | 688 |
| 278 | 20230724 | 145400 | 35615683200 | 84000 | 84200 | 84300 | 83900 | 1638 |
| 279 | 20230724 | 145300 | 35477920300 | 84200 | 84200 | 84300 | 84200 | 389 |
| 280 | 20230724 | 145200 | 35445165000 | 84100 | 84400 | 84400 | 84100 | 964 |
| 281 | 20230724 | 145100 | 35363911600 | 84400 | 84300 | 84500 | 84300 | 1148 |
| 282 | 20230724 | 145000 | 35267001800 | 84300 | 84200 | 84400 | 84200 | 1861 |
| 283 | 20230724 | 144900 | 35110030900 | 84200 | 84100 | 84200 | 84100 | 710 |
| 284 | 20230724 | 144800 | 35050262400 | 84100 | 84100 | 84200 | 84100 | 383 |
| 285 | 20230724 | 144700 | 35018037600 | 84100 | 84000 | 84100 | 84000 | 586 |
| 286 | 20230724 | 144600 | 34968784200 | 84000 | 83900 | 84100 | 83900 | 337 |
| 287 | 20230724 | 144500 | 34940461200 | 84100 | 84000 | 84100 | 84000 | 475 |
| 288 | 20230724 | 144400 | 34900531800 | 84000 | 83900 | 84100 | 83900 | 1713 |
| 289 | 20230724 | 144300 | 34756777100 | 84000 | 84000 | 84000 | 83900 | 215 |
| 290 | 20230724 | 144200 | 34738733300 | 83900 | 84100 | 84200 | 83900 | 2382 |
| 291 | 20230724 | 144100 | 34538690000 | 84100 | 84200 | 84200 | 84100 | 581 |
| 292 | 20230724 | 144000 | 34489777100 | 84100 | 84100 | 84100 | 84100 | 200 |
| 293 | 20230724 | 143900 | 34472957100 | 84100 | 84200 | 84200 | 84100 | 510 |
| 294 | 20230724 | 143800 | 34430021200 | 84100 | 84200 | 84300 | 84000 | 1824 |
| 295 | 20230724 | 143700 | 34276517900 | 84200 | 84300 | 84400 | 84200 | 573 |
| 296 | 20230724 | 143600 | 34228170400 | 84300 | 84300 | 84400 | 84300 | 569 |
| 297 | 20230724 | 143500 | 34180174900 | 84400 | 84400 | 84400 | 84300 | 468 |
| 298 | 20230724 | 143400 | 34140688400 | 84300 | 84300 | 84400 | 84300 | 1349 |
| 299 | 20230724 | 143300 | 34026936300 | 84300 | 84400 | 84400 | 84300 | 958 |
| 300 | 20230724 | 143200 | 33946118400 | 84300 | 84400 | 84400 | 84300 | 594 |
| 301 | 20230724 | 143100 | 33896012300 | 84300 | 84500 | 84500 | 84300 | 963 |
| 302 | 20230724 | 143000 | 33814739300 | 84400 | 84400 | 84400 | 84400 | 409 |
| 303 | 20230724 | 142900 | 33780219700 | 84500 | 84500 | 84500 | 84400 | 604 |
| 304 | 20230724 | 142800 | 33729182900 | 84500 | 84500 | 84600 | 84400 | 1105 |
| 305 | 20230724 | 142700 | 33635814100 | 84400 | 84500 | 84600 | 84400 | 697 |
| 306 | 20230724 | 142600 | 33576921600 | 84400 | 84500 | 84500 | 84400 | 649 |
| 307 | 20230724 | 142500 | 33522096400 | 84500 | 84700 | 84700 | 84400 | 535 |
| 308 | 20230724 | 142400 | 33476853200 | 84600 | 84500 | 84600 | 84400 | 1517 |
| 309 | 20230724 | 142300 | 33348630900 | 84500 | 84600 | 84600 | 84500 | 2287 |
| 310 | 20230724 | 142200 | 33155260600 | 84500 | 84400 | 84600 | 84400 | 1659 |
| 311 | 20230724 | 142100 | 33015071200 | 84400 | 84400 | 84500 | 84300 | 1357 |
| 312 | 20230724 | 142000 | 32900526900 | 84400 | 84400 | 84500 | 84300 | 199 |
| 313 | 20230724 | 141900 | 32883734300 | 84500 | 84200 | 84500 | 84200 | 1707 |
| 314 | 20230724 | 141800 | 32739794300 | 84200 | 84100 | 84300 | 84100 | 1347 |
| 315 | 20230724 | 141700 | 32626381000 | 84100 | 84000 | 84200 | 84000 | 385 |
| 316 | 20230724 | 141600 | 32594007800 | 84000 | 84000 | 84100 | 84000 | 404 |
| 317 | 20230724 | 141500 | 32560041600 | 84100 | 84000 | 84100 | 83900 | 342 |
| 318 | 20230724 | 141400 | 32531291900 | 84000 | 84200 | 84200 | 84000 | 447 |
| 319 | 20230724 | 141300 | 32493712000 | 84200 | 84000 | 84200 | 83800 | 2001 |
| 320 | 20230724 | 141200 | 32325622200 | 84100 | 84100 | 84100 | 84000 | 550 |
| 321 | 20230724 | 141100 | 32279386200 | 84000 | 83800 | 84100 | 83800 | 545 |
| 322 | 20230724 | 141000 | 32233592200 | 83800 | 83900 | 84100 | 83800 | 748 |
| 323 | 20230724 | 140900 | 32170845600 | 83900 | 84100 | 84100 | 83900 | 544 |
| 324 | 20230724 | 140800 | 32125184400 | 84000 | 84000 | 84100 | 84000 | 563 |
| 325 | 20230724 | 140700 | 32077844700 | 84000 | 84100 | 84100 | 84000 | 732 |
| 326 | 20230724 | 140600 | 32016324800 | 84100 | 84100 | 84100 | 84000 | 367 |
| 327 | 20230724 | 140500 | 31985488100 | 84000 | 83800 | 84100 | 83800 | 1456 |
| 328 | 20230724 | 140400 | 31863162300 | 83800 | 83800 | 83900 | 83700 | 719 |
| 329 | 20230724 | 140300 | 31802886800 | 83800 | 83800 | 83900 | 83700 | 618 |
| 330 | 20230724 | 140200 | 31751059400 | 83800 | 83900 | 84000 | 83800 | 1295 |
| 331 | 20230724 | 140100 | 31642368700 | 83900 | 84000 | 84000 | 83800 | 723 |
| 332 | 20230724 | 140000 | 31581685800 | 84000 | 83900 | 84000 | 83800 | 889 |
| 333 | 20230724 | 135900 | 31507128800 | 84000 | 83900 | 84000 | 83900 | 1436 |
| 334 | 20230724 | 135800 | 31386576800 | 83800 | 83900 | 83900 | 83800 | 500 |
| 335 | 20230724 | 135700 | 31344629800 | 84000 | 83900 | 84000 | 83900 | 405 |
| 336 | 20230724 | 135600 | 31310641200 | 84000 | 83900 | 84000 | 83900 | 1196 |
| 337 | 20230724 | 135500 | 31210210800 | 83900 | 83400 | 83900 | 83400 | 1739 |
| 338 | 20230724 | 135400 | 31064612600 | 83400 | 83600 | 83600 | 83300 | 1633 |
| 339 | 20230724 | 135300 | 30928292800 | 83500 | 83600 | 83700 | 83200 | 2116 |
| 340 | 20230724 | 135200 | 30751634900 | 83700 | 83900 | 83900 | 83600 | 1884 |
| 341 | 20230724 | 135100 | 30593763500 | 84000 | 84200 | 84200 | 83900 | 1622 |
| 342 | 20230724 | 135000 | 30457380000 | 84200 | 84100 | 84200 | 84000 | 1037 |
| 343 | 20230724 | 134900 | 30370110200 | 84100 | 84000 | 84100 | 84000 | 741 |
| 344 | 20230724 | 134800 | 30307813700 | 84000 | 84300 | 84300 | 84000 | 860 |
| 345 | 20230724 | 134700 | 30235416500 | 84200 | 84100 | 84500 | 84100 | 1512 |
| 346 | 20230724 | 134600 | 30107956800 | 84100 | 84000 | 84100 | 84000 | 591 |
| 347 | 20230724 | 134500 | 30058272400 | 84000 | 84000 | 84100 | 83900 | 1040 |
| 348 | 20230724 | 134400 | 29970865000 | 83900 | 84100 | 84200 | 83900 | 1966 |
| 349 | 20230724 | 134300 | 29805606500 | 84100 | 84400 | 84500 | 84100 | 2943 |
| 350 | 20230724 | 134200 | 29557563700 | 84300 | 84400 | 84500 | 83700 | 4118 |
| 351 | 20230724 | 134100 | 29211083400 | 84500 | 84700 | 84900 | 84300 | 3460 |
| 352 | 20230724 | 134000 | 28918634400 | 84700 | 85000 | 85300 | 84600 | 7574 |
| 353 | 20230724 | 133900 | 28274584400 | 85000 | 84700 | 85600 | 84400 | 15390 |
| 354 | 20230724 | 133800 | 26965296800 | 84700 | 84100 | 84700 | 84000 | 10097 |
| 355 | 20230724 | 133700 | 26112716900 | 84100 | 84200 | 84200 | 83800 | 5637 |
| 356 | 20230724 | 133600 | 25638785700 | 84200 | 83600 | 84200 | 83600 | 7736 |
| 357 | 20230724 | 133500 | 24988989700 | 83800 | 83200 | 83800 | 83200 | 9928 |
| 358 | 20230724 | 133400 | 24160241500 | 83200 | 82900 | 83200 | 82800 | 3000 |
| 359 | 20230724 | 133300 | 23911133000 | 83000 | 83000 | 83100 | 82900 | 1410 |
| 360 | 20230724 | 133200 | 23794096700 | 82800 | 82900 | 82900 | 82700 | 1039 |
| 361 | 20230724 | 133100 | 23707969400 | 82900 | 82600 | 82900 | 82500 | 854 |
| 362 | 20230724 | 133000 | 23637291200 | 82500 | 82600 | 82700 | 82500 | 1830 |
| 363 | 20230724 | 132900 | 23486210100 | 82500 | 82500 | 82600 | 82400 | 613 |
| 364 | 20230724 | 132800 | 23435602800 | 82500 | 82600 | 82600 | 82500 | 409 |
| 365 | 20230724 | 132700 | 23401825000 | 82500 | 82400 | 82600 | 82400 | 979 |
| 366 | 20230724 | 132600 | 23321031300 | 82400 | 82400 | 82400 | 82300 | 483 |
| 367 | 20230724 | 132500 | 23281233100 | 82400 | 82400 | 82500 | 82300 | 501 |
| 368 | 20230724 | 132400 | 23239940700 | 82400 | 82300 | 82400 | 82300 | 526 |
| 369 | 20230724 | 132300 | 23196639000 | 82300 | 82400 | 82400 | 82300 | 540 |
| 370 | 20230724 | 132200 | 23152196900 | 82400 | 82500 | 82500 | 82400 | 535 |
| 371 | 20230724 | 132100 | 23108081600 | 82500 | 82600 | 82600 | 82500 | 424 |
| 372 | 20230724 | 132000 | 23073071300 | 82600 | 82500 | 82600 | 82400 | 341 |
| 373 | 20230724 | 131900 | 23044931100 | 82500 | 82400 | 82500 | 82400 | 288 |
| 374 | 20230724 | 131800 | 23021175200 | 82500 | 82500 | 82600 | 82500 | 988 |
| 375 | 20230724 | 131700 | 22939577800 | 82500 | 82600 | 82600 | 82500 | 893 |
| 376 | 20230724 | 131600 | 22865873400 | 82500 | 82500 | 82600 | 82500 | 512 |
| 377 | 20230724 | 131500 | 22823600800 | 82500 | 82600 | 82600 | 82500 | 279 |
| 378 | 20230724 | 131400 | 22800556300 | 82600 | 82600 | 82700 | 82500 | 339 |
| 379 | 20230724 | 131300 | 22772563700 | 82500 | 82400 | 82500 | 82400 | 364 |
| 380 | 20230724 | 131200 | 22742539300 | 82400 | 82600 | 82600 | 82400 | 599 |
| 381 | 20230724 | 131100 | 22693126900 | 82500 | 82700 | 82700 | 82500 | 476 |
| 382 | 20230724 | 131000 | 22653784600 | 82600 | 82600 | 82700 | 82600 | 523 |
| 383 | 20230724 | 130900 | 22610574200 | 82600 | 82600 | 82600 | 82500 | 876 |
| 384 | 20230724 | 130800 | 22538268400 | 82600 | 82800 | 82800 | 82500 | 384 |
| 385 | 20230724 | 130700 | 22506547900 | 82800 | 82600 | 82800 | 82600 | 470 |
| 386 | 20230724 | 130600 | 22467674000 | 82700 | 82600 | 82700 | 82600 | 330 |
| 387 | 20230724 | 130500 | 22440415500 | 82500 | 82500 | 82600 | 82500 | 366 |
| 388 | 20230724 | 130400 | 22410200100 | 82600 | 82500 | 82600 | 82400 | 325 |
| 389 | 20230724 | 130300 | 22383363000 | 82500 | 82600 | 82600 | 82400 | 508 |
| 390 | 20230724 | 130200 | 22341420500 | 82600 | 82700 | 82700 | 82500 | 118 |
| 391 | 20230724 | 130100 | 22331682200 | 82800 | 82800 | 82800 | 82600 | 452 |
| 392 | 20230724 | 130000 | 22294282500 | 82800 | 82700 | 82800 | 82600 | 428 |
| 393 | 20230724 | 125900 | 22258891900 | 82800 | 82600 | 82800 | 82600 | 335 |
| 394 | 20230724 | 125800 | 22231154300 | 82800 | 82800 | 82800 | 82500 | 412 |
| 395 | 20230724 | 125700 | 22197099300 | 82800 | 82800 | 82900 | 82800 | 316 |
| 396 | 20230724 | 125600 | 22170919100 | 82900 | 82700 | 82900 | 82600 | 330 |
| 397 | 20230724 | 125500 | 22143613600 | 82600 | 82900 | 82900 | 82600 | 449 |
| 398 | 20230724 | 125400 | 22106411200 | 82900 | 82800 | 82900 | 82800 | 306 |
| 399 | 20230724 | 125300 | 22081072200 | 82700 | 82900 | 82900 | 82600 | 451 |
| 400 | 20230724 | 125200 | 22043740100 | 82900 | 82900 | 82900 | 82800 | 797 |
| 401 | 20230724 | 125100 | 21977696900 | 82900 | 82800 | 82900 | 82800 | 1324 |
| 402 | 20230724 | 125000 | 21867945700 | 82800 | 82700 | 82800 | 82600 | 324 |
| 403 | 20230724 | 124900 | 21841137600 | 82800 | 82700 | 82800 | 82500 | 1964 |
| 404 | 20230724 | 124800 | 21678938600 | 82800 | 82900 | 82900 | 82800 | 693 |
| 405 | 20230724 | 124700 | 21621552200 | 82900 | 83100 | 83100 | 82900 | 480 |
| 406 | 20230724 | 124600 | 21581745900 | 83100 | 83000 | 83100 | 82900 | 477 |
| 407 | 20230724 | 124500 | 21542135200 | 83000 | 83000 | 83000 | 83000 | 430 |
| 408 | 20230724 | 124400 | 21506445200 | 83000 | 82800 | 83100 | 82800 | 330 |
| 409 | 20230724 | 124300 | 21479076300 | 82900 | 82900 | 83000 | 82800 | 356 |
| 410 | 20230724 | 124200 | 21449539300 | 82900 | 82900 | 83000 | 82800 | 96 |
| 411 | 20230724 | 124100 | 21441583000 | 83000 | 82900 | 83000 | 82900 | 423 |
| 412 | 20230724 | 124000 | 21406486600 | 82900 | 82900 | 82900 | 82800 | 263 |
| 413 | 20230724 | 123900 | 21384689300 | 82900 | 83000 | 83200 | 82900 | 566 |
| 414 | 20230724 | 123800 | 21337672400 | 83000 | 83000 | 83000 | 82800 | 164 |
| 415 | 20230724 | 123700 | 21324079200 | 83000 | 83000 | 83000 | 82800 | 858 |
| 416 | 20230724 | 123600 | 21252913600 | 83100 | 82900 | 83100 | 82900 | 252 |
| 417 | 20230724 | 123500 | 21231984000 | 83000 | 83200 | 83200 | 83000 | 289 |
| 418 | 20230724 | 123400 | 21207969200 | 83200 | 83100 | 83200 | 83100 | 390 |
| 419 | 20230724 | 123300 | 21175526400 | 83100 | 83200 | 83200 | 83100 | 328 |
| 420 | 20230724 | 123200 | 21148239800 | 83200 | 83000 | 83200 | 83000 | 347 |
| 421 | 20230724 | 123100 | 21119384500 | 83000 | 83200 | 83200 | 82900 | 458 |
| 422 | 20230724 | 123000 | 21081340000 | 83000 | 83200 | 83300 | 83000 | 504 |
| 423 | 20230724 | 122900 | 21039398100 | 83200 | 83200 | 83200 | 83100 | 74 |
| 424 | 20230724 | 122800 | 21033244500 | 83200 | 83200 | 83200 | 83100 | 188 |
| 425 | 20230724 | 122700 | 21017603000 | 83200 | 83300 | 83300 | 83100 | 727 |
| 426 | 20230724 | 122600 | 20957102900 | 83300 | 83000 | 83300 | 83000 | 329 |
| 427 | 20230724 | 122500 | 20929705500 | 83000 | 83000 | 83300 | 83000 | 1146 |
| 428 | 20230724 | 122400 | 20834417300 | 82900 | 82900 | 83100 | 82900 | 665 |
| 429 | 20230724 | 122300 | 20779208600 | 82900 | 83000 | 83000 | 82900 | 526 |
| 430 | 20230724 | 122200 | 20735553700 | 83000 | 83000 | 83100 | 83000 | 557 |
| 431 | 20230724 | 122100 | 20689299300 | 83000 | 83100 | 83100 | 83000 | 586 |
| 432 | 20230724 | 122000 | 20640607800 | 83100 | 83100 | 83200 | 83100 | 378 |
| 433 | 20230724 | 121900 | 20609170700 | 83100 | 83100 | 83200 | 83100 | 169 |
| 434 | 20230724 | 121800 | 20595120200 | 83100 | 83100 | 83200 | 83000 | 282 |
| 435 | 20230724 | 121700 | 20571683600 | 83000 | 83100 | 83100 | 83000 | 240 |
| 436 | 20230724 | 121600 | 20551754500 | 83100 | 83200 | 83200 | 83000 | 383 |
| 437 | 20230724 | 121500 | 20519918400 | 83100 | 83100 | 83200 | 83000 | 1524 |
| 438 | 20230724 | 121400 | 20393315500 | 83100 | 83100 | 83200 | 83100 | 576 |
| 439 | 20230724 | 121300 | 20345424700 | 83100 | 83100 | 83200 | 83000 | 1570 |
| 440 | 20230724 | 121200 | 20214960300 | 83100 | 82900 | 83100 | 82900 | 1755 |
| 441 | 20230724 | 121100 | 20069336200 | 82900 | 82900 | 83000 | 82900 | 603 |
| 442 | 20230724 | 121000 | 20019303700 | 82900 | 82800 | 83000 | 82800 | 286 |
| 443 | 20230724 | 120900 | 19995595300 | 82900 | 82800 | 82900 | 82800 | 325 |
| 444 | 20230724 | 120800 | 19968657700 | 82800 | 82900 | 82900 | 82800 | 458 |
| 445 | 20230724 | 120700 | 19930690600 | 82800 | 82900 | 83000 | 82800 | 97 |
| 446 | 20230724 | 120600 | 19922646600 | 82900 | 82800 | 82900 | 82600 | 429 |
| 447 | 20230724 | 120500 | 19887105000 | 82700 | 82900 | 82900 | 82600 | 277 |
| 448 | 20230724 | 120400 | 19864200100 | 82900 | 82800 | 82900 | 82600 | 564 |
| 449 | 20230724 | 120300 | 19817560900 | 82800 | 82900 | 82900 | 82800 | 324 |
| 450 | 20230724 | 120200 | 19790702100 | 82900 | 82800 | 83000 | 82800 | 401 |
| 451 | 20230724 | 120100 | 19757451800 | 82800 | 82800 | 82900 | 82700 | 366 |
| 452 | 20230724 | 120000 | 19727158700 | 82900 | 82800 | 82900 | 82800 | 259 |
| 453 | 20230724 | 115900 | 19705707900 | 82800 | 82900 | 82900 | 82700 | 329 |
| 454 | 20230724 | 115800 | 19678442700 | 82800 | 82900 | 82900 | 82700 | 1659 |
| 455 | 20230724 | 115700 | 19540929400 | 82900 | 82900 | 82900 | 82800 | 367 |
| 456 | 20230724 | 115600 | 19510519400 | 82900 | 82800 | 82900 | 82700 | 558 |
| 457 | 20230724 | 115500 | 19464280900 | 82700 | 82800 | 82800 | 82600 | 306 |
| 458 | 20230724 | 115400 | 19438959200 | 82800 | 82600 | 82800 | 82600 | 720 |
| 459 | 20230724 | 115300 | 19379382800 | 82700 | 82800 | 82800 | 82700 | 597 |
| 460 | 20230724 | 115200 | 19329984100 | 82800 | 82700 | 82800 | 82600 | 385 |
| 461 | 20230724 | 115100 | 19298124100 | 82700 | 82600 | 82900 | 82600 | 843 |
| 462 | 20230724 | 115000 | 19228348500 | 82800 | 82600 | 82800 | 82600 | 310 |
| 463 | 20230724 | 114900 | 19202691800 | 82500 | 82500 | 82800 | 82500 | 478 |
| 464 | 20230724 | 114800 | 19163173100 | 82500 | 82400 | 82700 | 82400 | 345 |
| 465 | 20230724 | 114700 | 19134674100 | 82400 | 82700 | 82700 | 82400 | 725 |
| 466 | 20230724 | 114600 | 19074810300 | 82600 | 82700 | 82800 | 82600 | 438 |
| 467 | 20230724 | 114500 | 19038597400 | 82600 | 82700 | 82700 | 82600 | 80 |
| 468 | 20230724 | 114400 | 19031986600 | 82800 | 82800 | 82800 | 82700 | 451 |
| 469 | 20230724 | 114300 | 18994656700 | 82800 | 82800 | 82800 | 82500 | 490 |
| 470 | 20230724 | 114200 | 18954110200 | 82800 | 82700 | 82800 | 82700 | 519 |
| 471 | 20230724 | 114100 | 18911162900 | 82800 | 82600 | 82800 | 82600 | 494 |
| 472 | 20230724 | 114000 | 18870290600 | 82500 | 82800 | 82800 | 82400 | 555 |
| 473 | 20230724 | 113900 | 18824406500 | 82800 | 82600 | 82800 | 82600 | 601 |
| 474 | 20230724 | 113800 | 18774686900 | 82600 | 82600 | 82700 | 82600 | 276 |
| 475 | 20230724 | 113700 | 18751882700 | 82400 | 82400 | 82700 | 82400 | 395 |
| 476 | 20230724 | 113600 | 18719265700 | 82400 | 82600 | 82800 | 82400 | 895 |
| 477 | 20230724 | 113500 | 18645400900 | 82600 | 82600 | 82700 | 82400 | 546 |
| 478 | 20230724 | 113400 | 18600313500 | 82600 | 82600 | 82700 | 82400 | 493 |
| 479 | 20230724 | 113300 | 18559588300 | 82600 | 82500 | 82700 | 82500 | 420 |
| 480 | 20230724 | 113200 | 18524894400 | 82500 | 82500 | 82700 | 82500 | 294 |
| 481 | 20230724 | 113100 | 18500601400 | 82500 | 82600 | 82600 | 82400 | 243 |
| 482 | 20230724 | 113000 | 18480555700 | 82600 | 82500 | 82600 | 82300 | 566 |
| 483 | 20230724 | 112900 | 18433872000 | 82600 | 82600 | 82600 | 82300 | 467 |
| 484 | 20230724 | 112800 | 18395303200 | 82600 | 82700 | 82700 | 82500 | 585 |
| 485 | 20230724 | 112700 | 18346934400 | 82700 | 82400 | 82700 | 82400 | 976 |
| 486 | 20230724 | 112600 | 18266362900 | 82300 | 82500 | 82500 | 82200 | 515 |
| 487 | 20230724 | 112500 | 18223923400 | 82500 | 82400 | 82600 | 82400 | 610 |
| 488 | 20230724 | 112400 | 18173604900 | 82300 | 82700 | 82700 | 82300 | 207 |
| 489 | 20230724 | 112300 | 18156520200 | 82700 | 82400 | 82700 | 82400 | 392 |
| 490 | 20230724 | 112200 | 18124160900 | 82400 | 82300 | 82400 | 82200 | 436 |
| 491 | 20230724 | 112100 | 18088263000 | 82300 | 82300 | 82300 | 82200 | 703 |
| 492 | 20230724 | 112000 | 18030461900 | 82400 | 82200 | 82400 | 82200 | 517 |
| 493 | 20230724 | 111900 | 17987908000 | 82300 | 82400 | 82500 | 82300 | 754 |
| 494 | 20230724 | 111800 | 17925798100 | 82300 | 82600 | 82600 | 82300 | 658 |
| 495 | 20230724 | 111700 | 17871516800 | 82600 | 82600 | 82700 | 82500 | 489 |
| 496 | 20230724 | 111600 | 17831106900 | 82600 | 82400 | 82600 | 82400 | 659 |
| 497 | 20230724 | 111500 | 17776739500 | 82400 | 82400 | 82500 | 82400 | 431 |
| 498 | 20230724 | 111400 | 17741202800 | 82400 | 82500 | 82500 | 82400 | 464 |
| 499 | 20230724 | 111300 | 17702927100 | 82500 | 82400 | 82600 | 82400 | 1402 |
| 500 | 20230724 | 111200 | 17587252700 | 82400 | 82300 | 82400 | 82200 | 613 |
| 501 | 20230724 | 111100 | 17536783300 | 82400 | 82300 | 82400 | 82300 | 611 |
| 502 | 20230724 | 111000 | 17486474900 | 82400 | 82700 | 82700 | 82400 | 520 |
| 503 | 20230724 | 110900 | 17443559200 | 82600 | 82800 | 82800 | 82500 | 297 |
| 504 | 20230724 | 110800 | 17418987900 | 82800 | 82600 | 82800 | 82500 | 337 |
| 505 | 20230724 | 110700 | 17391108100 | 82600 | 82400 | 82600 | 82300 | 1022 |
| 506 | 20230724 | 110600 | 17306833100 | 82400 | 82600 | 82600 | 82400 | 742 |
| 507 | 20230724 | 110500 | 17245590700 | 82600 | 82600 | 82700 | 82600 | 489 |
| 508 | 20230724 | 110400 | 17205173500 | 82700 | 82700 | 83000 | 82700 | 267 |
| 509 | 20230724 | 110300 | 17183048400 | 82700 | 82800 | 82900 | 82600 | 449 |
| 510 | 20230724 | 110200 | 17145878700 | 82700 | 82800 | 82900 | 82700 | 475 |
| 511 | 20230724 | 110100 | 17106541200 | 82800 | 82700 | 82900 | 82700 | 658 |
| 512 | 20230724 | 110000 | 17052051800 | 82700 | 82900 | 82900 | 82700 | 283 |
| 513 | 20230724 | 105900 | 17028600900 | 83000 | 82900 | 83000 | 82900 | 362 |
| 514 | 20230724 | 105800 | 16998573500 | 82900 | 82600 | 82900 | 82600 | 228 |
| 515 | 20230724 | 105700 | 16979677800 | 82600 | 82900 | 82900 | 82600 | 672 |
| 516 | 20230724 | 105600 | 16924021400 | 82900 | 82900 | 82900 | 82600 | 585 |
| 517 | 20230724 | 105500 | 16875622500 | 82600 | 82900 | 82900 | 82600 | 606 |
| 518 | 20230724 | 105400 | 16825458600 | 82900 | 82500 | 83100 | 82500 | 575 |
| 519 | 20230724 | 105300 | 16777893600 | 82500 | 82800 | 82800 | 82500 | 768 |
| 520 | 20230724 | 105200 | 16714432900 | 82600 | 82900 | 83000 | 82600 | 9912 |
| 521 | 20230724 | 105100 | 15893632700 | 82900 | 82800 | 82900 | 82800 | 560 |
| 522 | 20230724 | 105000 | 15847223100 | 82900 | 82800 | 82900 | 82800 | 243 |
| 523 | 20230724 | 104900 | 15827079400 | 82800 | 83100 | 83100 | 82800 | 1131 |
| 524 | 20230724 | 104800 | 15733250500 | 83100 | 83300 | 83300 | 83100 | 726 |
| 525 | 20230724 | 104700 | 15672856900 | 83300 | 83000 | 83300 | 83000 | 1372 |
| 526 | 20230724 | 104600 | 15558765800 | 83000 | 83100 | 83100 | 83000 | 944 |
| 527 | 20230724 | 104500 | 15480330100 | 83100 | 82700 | 83100 | 82600 | 2797 |
| 528 | 20230724 | 104400 | 15248328400 | 82700 | 82800 | 82900 | 82700 | 523 |
| 529 | 20230724 | 104300 | 15205000900 | 82800 | 82900 | 82900 | 82800 | 760 |
| 530 | 20230724 | 104200 | 15142024200 | 82900 | 82800 | 82900 | 82800 | 222 |
| 531 | 20230724 | 104100 | 15123626400 | 82800 | 82800 | 82900 | 82700 | 1489 |
| 532 | 20230724 | 104000 | 15000310900 | 82700 | 82800 | 82800 | 82600 | 239 |
| 533 | 20230724 | 103900 | 14980529000 | 82700 | 82600 | 82800 | 82600 | 420 |
| 534 | 20230724 | 103800 | 14945794200 | 82600 | 82600 | 82700 | 82500 | 164 |
| 535 | 20230724 | 103700 | 14932250800 | 82600 | 82600 | 82600 | 82500 | 376 |
| 536 | 20230724 | 103600 | 14901193400 | 82800 | 82600 | 82800 | 82600 | 577 |
| 537 | 20230724 | 103500 | 14853499400 | 82700 | 82700 | 82800 | 82700 | 654 |
| 538 | 20230724 | 103400 | 14799394100 | 82700 | 82700 | 82700 | 82600 | 1061 |
| 539 | 20230724 | 103300 | 14711710900 | 82600 | 82400 | 82700 | 82400 | 957 |
| 540 | 20230724 | 103200 | 14632681100 | 82400 | 82300 | 82600 | 82300 | 1252 |
| 541 | 20230724 | 103100 | 14529502800 | 82300 | 82400 | 82600 | 82300 | 782 |
| 542 | 20230724 | 103000 | 14465062800 | 82500 | 82500 | 82600 | 82400 | 372 |
| 543 | 20230724 | 102900 | 14434346000 | 82500 | 82500 | 82500 | 82400 | 341 |
| 544 | 20230724 | 102800 | 14406217200 | 82400 | 82600 | 82600 | 82300 | 426 |
| 545 | 20230724 | 102700 | 14371099500 | 82600 | 82600 | 82800 | 82300 | 1499 |
| 546 | 20230724 | 102600 | 14247237400 | 82600 | 82600 | 82600 | 82500 | 1444 |
| 547 | 20230724 | 102500 | 14128006300 | 82500 | 82100 | 82500 | 82100 | 1439 |
| 548 | 20230724 | 102400 | 14009467100 | 82100 | 82200 | 82200 | 82100 | 404 |
| 549 | 20230724 | 102300 | 13976260400 | 82200 | 82200 | 82300 | 82100 | 2401 |
| 550 | 20230724 | 102200 | 13779069300 | 82200 | 82200 | 82300 | 82200 | 4901 |
| 551 | 20230724 | 102100 | 13376180300 | 82200 | 82400 | 82400 | 82200 | 1072 |
| 552 | 20230724 | 102000 | 13288012000 | 82400 | 82200 | 82400 | 82200 | 406 |
| 553 | 20230724 | 101900 | 13254601100 | 82200 | 82400 | 82500 | 82200 | 1124 |
| 554 | 20230724 | 101800 | 13162095400 | 82400 | 82400 | 82500 | 82400 | 545 |
| 555 | 20230724 | 101700 | 13117187300 | 82400 | 82400 | 82400 | 82100 | 324 |
| 556 | 20230724 | 101600 | 13090493400 | 82400 | 82200 | 82400 | 82000 | 828 |
| 557 | 20230724 | 101500 | 13022406100 | 82100 | 82400 | 82400 | 82100 | 863 |
| 558 | 20230724 | 101400 | 12951369500 | 82100 | 82100 | 82400 | 82100 | 1659 |
| 559 | 20230724 | 101300 | 12815065200 | 82200 | 82200 | 82300 | 82100 | 664 |
| 560 | 20230724 | 101200 | 12760471300 | 82300 | 82200 | 82300 | 82100 | 1469 |
| 561 | 20230724 | 101100 | 12639690000 | 82200 | 82300 | 82300 | 82200 | 710 |
| 562 | 20230724 | 101000 | 12581285000 | 82200 | 82200 | 82300 | 82100 | 700 |
| 563 | 20230724 | 100900 | 12523750400 | 82200 | 82200 | 82400 | 82000 | 589 |
| 564 | 20230724 | 100800 | 12475302900 | 82400 | 82300 | 82500 | 82300 | 865 |
| 565 | 20230724 | 100700 | 12404064000 | 82400 | 82200 | 82400 | 82200 | 863 |
| 566 | 20230724 | 100600 | 12333022300 | 82200 | 82100 | 82400 | 81800 | 555 |
| 567 | 20230724 | 100500 | 12287440500 | 82200 | 82200 | 82200 | 81700 | 1401 |
| 568 | 20230724 | 100400 | 12172588700 | 82200 | 82200 | 82300 | 82200 | 400 |
| 569 | 20230724 | 100300 | 12139695000 | 82400 | 82400 | 82400 | 82300 | 426 |
| 570 | 20230724 | 100200 | 12104604300 | 82400 | 82400 | 82400 | 82300 | 431 |
| 571 | 20230724 | 100100 | 12069109600 | 82400 | 82300 | 82500 | 82200 | 511 |
| 572 | 20230724 | 100000 | 12027000900 | 82300 | 82400 | 82600 | 82300 | 822 |
| 573 | 20230724 | 095900 | 11959176900 | 82400 | 82200 | 82600 | 82100 | 2055 |
| 574 | 20230724 | 095800 | 11789792500 | 82200 | 82400 | 82500 | 82000 | 1534 |
| 575 | 20230724 | 095700 | 11663611500 | 82300 | 82200 | 82400 | 82200 | 1377 |
| 576 | 20230724 | 095600 | 11550232800 | 82200 | 82300 | 82400 | 82200 | 754 |
| 577 | 20230724 | 095500 | 11488180000 | 82200 | 82100 | 82200 | 81500 | 2299 |
| 578 | 20230724 | 095400 | 11299991100 | 82000 | 81800 | 82000 | 81800 | 846 |
| 579 | 20230724 | 095300 | 11230740900 | 81800 | 81700 | 81800 | 81600 | 825 |
| 580 | 20230724 | 095200 | 11163347600 | 81700 | 81800 | 81900 | 81500 | 2904 |
| 581 | 20230724 | 095100 | 10926102400 | 81800 | 82000 | 82000 | 81800 | 1279 |
| 582 | 20230724 | 095000 | 10821385300 | 82000 | 82100 | 82200 | 82000 | 532 |
| 583 | 20230724 | 094900 | 10777724700 | 82100 | 82200 | 82300 | 82000 | 456 |
| 584 | 20230724 | 094800 | 10740224400 | 82200 | 82000 | 82500 | 82000 | 1262 |
| 585 | 20230724 | 094700 | 10636354200 | 82000 | 82100 | 82300 | 82000 | 484 |
| 586 | 20230724 | 094600 | 10596615400 | 82000 | 82100 | 82300 | 82000 | 589 |
| 587 | 20230724 | 094500 | 10548239400 | 82100 | 82300 | 82300 | 82000 | 1000 |
| 588 | 20230724 | 094400 | 10465978700 | 82200 | 82100 | 82200 | 82000 | 800 |
| 589 | 20230724 | 094300 | 10400245100 | 82100 | 82200 | 82200 | 81800 | 1017 |
| 590 | 20230724 | 094200 | 10316871300 | 82100 | 81800 | 82100 | 81700 | 1294 |
| 591 | 20230724 | 094100 | 10210912700 | 81800 | 81900 | 81900 | 81700 | 535 |
| 592 | 20230724 | 094000 | 10167109100 | 82000 | 81700 | 82000 | 81700 | 1504 |
| 593 | 20230724 | 093900 | 10044136000 | 81700 | 81800 | 81800 | 81700 | 688 |
| 594 | 20230724 | 093800 | 9987884000 | 81800 | 81900 | 82000 | 81700 | 486 |
| 595 | 20230724 | 093700 | 9948076500 | 81900 | 82000 | 82000 | 81700 | 1729 |
| 596 | 20230724 | 093600 | 9806513800 | 82000 | 82100 | 82200 | 82000 | 946 |
| 597 | 20230724 | 093500 | 9728852000 | 82200 | 81800 | 82300 | 81800 | 3687 |
| 598 | 20230724 | 093400 | 9426121700 | 81800 | 81800 | 82000 | 81800 | 530 |
| 599 | 20230724 | 093300 | 9382724700 | 81700 | 82000 | 82000 | 81700 | 731 |
| 600 | 20230724 | 093200 | 9322919300 | 82000 | 82000 | 82100 | 81800 | 1881 |
| 601 | 20230724 | 093100 | 9168804700 | 82000 | 82000 | 82100 | 81900 | 876 |
| 602 | 20230724 | 093000 | 9097013700 | 82000 | 82000 | 82000 | 81800 | 1749 |
| 603 | 20230724 | 092900 | 8953646000 | 82000 | 81900 | 82100 | 81900 | 1536 |
| 604 | 20230724 | 092800 | 8827706100 | 82000 | 81800 | 82000 | 81800 | 875 |
| 605 | 20230724 | 092700 | 8756070600 | 81900 | 81800 | 81900 | 81800 | 412 |
| 606 | 20230724 | 092600 | 8722332100 | 81800 | 81900 | 81900 | 81600 | 992 |
| 607 | 20230724 | 092500 | 8641264000 | 81800 | 81800 | 81900 | 81600 | 885 |
| 608 | 20230724 | 092400 | 8568882700 | 81700 | 81900 | 82000 | 81700 | 1860 |
| 609 | 20230724 | 092300 | 8416694200 | 81800 | 81800 | 82100 | 81800 | 1110 |
| 610 | 20230724 | 092200 | 8325692600 | 81800 | 82100 | 82200 | 81800 | 1090 |
| 611 | 20230724 | 092100 | 8236361100 | 82200 | 82100 | 82200 | 81900 | 1947 |
| 612 | 20230724 | 092000 | 8076636900 | 82100 | 82000 | 82100 | 82000 | 2048 |
| 613 | 20230724 | 091900 | 7908586600 | 82000 | 82200 | 82200 | 81700 | 1091 |
| 614 | 20230724 | 091800 | 7819216300 | 82100 | 82000 | 82400 | 82000 | 3915 |
| 615 | 20230724 | 091700 | 7497709900 | 82000 | 81700 | 82000 | 81600 | 1648 |
| 616 | 20230724 | 091600 | 7362940200 | 81600 | 81000 | 81700 | 81000 | 1904 |
| 617 | 20230724 | 091500 | 7208285800 | 81000 | 80800 | 81200 | 80800 | 1543 |
| 618 | 20230724 | 091400 | 7083368700 | 80800 | 80700 | 81200 | 80700 | 5352 |
| 619 | 20230724 | 091300 | 6650311500 | 80700 | 81200 | 81300 | 80600 | 8115 |
| 620 | 20230724 | 091200 | 5993347700 | 81100 | 81200 | 81300 | 81100 | 4070 |
| 621 | 20230724 | 091100 | 5663044400 | 81300 | 81400 | 81400 | 81200 | 3047 |
| 622 | 20230724 | 091000 | 5415561400 | 81300 | 81400 | 81500 | 81200 | 3183 |
| 623 | 20230724 | 090900 | 5156755100 | 81500 | 81400 | 82000 | 81300 | 2261 |
| 624 | 20230724 | 090800 | 4972624400 | 81400 | 81400 | 81500 | 81200 | 1594 |
| 625 | 20230724 | 090700 | 4842946300 | 81300 | 81400 | 83000 | 81300 | 4493 |
| 626 | 20230724 | 090600 | 4476160100 | 81400 | 81300 | 81500 | 81200 | 4004 |
| 627 | 20230724 | 090500 | 4150760200 | 81300 | 81500 | 81800 | 81200 | 4635 |
| 628 | 20230724 | 090400 | 3773580400 | 81500 | 82100 | 82300 | 81400 | 6455 |
| 629 | 20230724 | 090300 | 3246125500 | 82000 | 82000 | 82800 | 81700 | 11443 |
| 630 | 20230724 | 090200 | 2306168700 | 82000 | 82100 | 82800 | 81600 | 7739 |
| 631 | 20230724 | 090100 | 1672429300 | 82200 | 82900 | 82900 | 82100 | 7903 |
| 632 | 20230724 | 090000 | 1020723900 | 82900 | 83600 | 83700 | 82800 | 12080 |