34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 192600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 3 | 20230725 | 192500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 4 | 20230725 | 192400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 5 | 20230725 | 192300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 6 | 20230725 | 192200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 7 | 20230725 | 192100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 8 | 20230725 | 192000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 9 | 20230725 | 191900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 10 | 20230725 | 191800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 11 | 20230725 | 191700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 12 | 20230725 | 191600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 13 | 20230725 | 191500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 14 | 20230725 | 191400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 15 | 20230725 | 191300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 16 | 20230725 | 191200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 17 | 20230725 | 191100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 18 | 20230725 | 191000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 19 | 20230725 | 190900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 20 | 20230725 | 190800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 21 | 20230725 | 190700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 22 | 20230725 | 190600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 23 | 20230725 | 190500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 24 | 20230725 | 190400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 25 | 20230725 | 190300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 26 | 20230725 | 190200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 27 | 20230725 | 190100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 28 | 20230725 | 190000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 29 | 20230725 | 185900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 30 | 20230725 | 185800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 31 | 20230725 | 185700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 32 | 20230725 | 185600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 33 | 20230725 | 185500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 34 | 20230725 | 185400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 35 | 20230725 | 185300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 36 | 20230725 | 185200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 37 | 20230725 | 185100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 38 | 20230725 | 185000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 39 | 20230725 | 184900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 40 | 20230725 | 184800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 41 | 20230725 | 184700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 42 | 20230725 | 184600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 43 | 20230725 | 184500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 44 | 20230725 | 184400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 45 | 20230725 | 184300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 46 | 20230725 | 184200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 47 | 20230725 | 184100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 48 | 20230725 | 184000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 49 | 20230725 | 183900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 50 | 20230725 | 183800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 51 | 20230725 | 183700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 52 | 20230725 | 183600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 53 | 20230725 | 183500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 54 | 20230725 | 183400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 55 | 20230725 | 183300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 56 | 20230725 | 183200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 57 | 20230725 | 183100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 58 | 20230725 | 183000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 59 | 20230725 | 182900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 60 | 20230725 | 182800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 61 | 20230725 | 182700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 62 | 20230725 | 182600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 63 | 20230725 | 182500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 64 | 20230725 | 182400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 65 | 20230725 | 182300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 66 | 20230725 | 182200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 67 | 20230725 | 182100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 68 | 20230725 | 182000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 69 | 20230725 | 181900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 70 | 20230725 | 181800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 71 | 20230725 | 181700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 72 | 20230725 | 181600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 73 | 20230725 | 181500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 74 | 20230725 | 181400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 75 | 20230725 | 181300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 76 | 20230725 | 181200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 77 | 20230725 | 181100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 78 | 20230725 | 181000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 79 | 20230725 | 180900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 80 | 20230725 | 180800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 81 | 20230725 | 180700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 82 | 20230725 | 180600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 83 | 20230725 | 180500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 84 | 20230725 | 180400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 85 | 20230725 | 180300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 86 | 20230725 | 180200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 87 | 20230725 | 180100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 88 | 20230725 | 180000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 89 | 20230725 | 175900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 90 | 20230725 | 175800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 91 | 20230725 | 175700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 92 | 20230725 | 175600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 93 | 20230725 | 175500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 94 | 20230725 | 175400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 95 | 20230725 | 175300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 96 | 20230725 | 175200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 97 | 20230725 | 175100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 98 | 20230725 | 175000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 99 | 20230725 | 174900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 100 | 20230725 | 174800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 101 | 20230725 | 174700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 102 | 20230725 | 174600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 103 | 20230725 | 174500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 104 | 20230725 | 174400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 105 | 20230725 | 174300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 106 | 20230725 | 174200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 107 | 20230725 | 174100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 108 | 20230725 | 174000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 109 | 20230725 | 173900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 110 | 20230725 | 173800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 111 | 20230725 | 173700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 112 | 20230725 | 173600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 113 | 20230725 | 173500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 114 | 20230725 | 173400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 115 | 20230725 | 173300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 116 | 20230725 | 173200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 117 | 20230725 | 173100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 118 | 20230725 | 173000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 119 | 20230725 | 172900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 120 | 20230725 | 172800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 121 | 20230725 | 172700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 122 | 20230725 | 172600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 123 | 20230725 | 172500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 124 | 20230725 | 172400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 125 | 20230725 | 172300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 126 | 20230725 | 172200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 127 | 20230725 | 172100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 128 | 20230725 | 172000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 129 | 20230725 | 171900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 130 | 20230725 | 171800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 131 | 20230725 | 171700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 132 | 20230725 | 171600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 133 | 20230725 | 171500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 134 | 20230725 | 171400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 135 | 20230725 | 171300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 136 | 20230725 | 171200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 137 | 20230725 | 171100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 138 | 20230725 | 171000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 139 | 20230725 | 170900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 140 | 20230725 | 170800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 141 | 20230725 | 170700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 142 | 20230725 | 170600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 143 | 20230725 | 170500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 144 | 20230725 | 170400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 145 | 20230725 | 170300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 146 | 20230725 | 170200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 147 | 20230725 | 170100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 148 | 20230725 | 170000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 149 | 20230725 | 165900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 150 | 20230725 | 165800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 151 | 20230725 | 165700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 152 | 20230725 | 165600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 153 | 20230725 | 165500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 154 | 20230725 | 165400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 155 | 20230725 | 165300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 156 | 20230725 | 165200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 157 | 20230725 | 165100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 158 | 20230725 | 165000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 159 | 20230725 | 164900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 160 | 20230725 | 164800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 161 | 20230725 | 164700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 162 | 20230725 | 164600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 163 | 20230725 | 164500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 164 | 20230725 | 164400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 165 | 20230725 | 164300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 166 | 20230725 | 164200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 167 | 20230725 | 164100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 168 | 20230725 | 164000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 169 | 20230725 | 163900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 170 | 20230725 | 163800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 171 | 20230725 | 163700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 172 | 20230725 | 163600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 173 | 20230725 | 163500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 174 | 20230725 | 163400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 175 | 20230725 | 163300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 176 | 20230725 | 163200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 177 | 20230725 | 163100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 178 | 20230725 | 163000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 179 | 20230725 | 162900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 180 | 20230725 | 162800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 181 | 20230725 | 162700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 182 | 20230725 | 162600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 183 | 20230725 | 162500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 184 | 20230725 | 162400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 185 | 20230725 | 162300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 186 | 20230725 | 162200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 187 | 20230725 | 162100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 188 | 20230725 | 162000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 189 | 20230725 | 161900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 190 | 20230725 | 161800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 191 | 20230725 | 161700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 192 | 20230725 | 161600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 193 | 20230725 | 161500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 194 | 20230725 | 161400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 195 | 20230725 | 161300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 196 | 20230725 | 161200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 197 | 20230725 | 161100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 198 | 20230725 | 161000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 199 | 20230725 | 160900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 200 | 20230725 | 160800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 201 | 20230725 | 160700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 202 | 20230725 | 160600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 203 | 20230725 | 160500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 204 | 20230725 | 160400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 205 | 20230725 | 160300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 206 | 20230725 | 160200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 207 | 20230725 | 160100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 208 | 20230725 | 160000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 209 | 20230725 | 155900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 210 | 20230725 | 155800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 211 | 20230725 | 155700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 212 | 20230725 | 155600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 213 | 20230725 | 155500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 214 | 20230725 | 155400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 215 | 20230725 | 155300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 216 | 20230725 | 155200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 217 | 20230725 | 155100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 218 | 20230725 | 155000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 219 | 20230725 | 154900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 220 | 20230725 | 154800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 221 | 20230725 | 154700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 222 | 20230725 | 154600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 223 | 20230725 | 154500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 224 | 20230725 | 154400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 225 | 20230725 | 154300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 226 | 20230725 | 154200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 227 | 20230725 | 154100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 228 | 20230725 | 154000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 229 | 20230725 | 153900 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 230 | 20230725 | 153800 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 231 | 20230725 | 153700 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 232 | 20230725 | 153600 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 233 | 20230725 | 153500 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 234 | 20230725 | 153400 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 235 | 20230725 | 153300 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 236 | 20230725 | 153200 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 237 | 20230725 | 153100 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 238 | 20230725 | 153000 | 24806296800 | 83600 | 83600 | 83600 | 83600 | 2687 |
| 239 | 20230725 | 152900 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 240 | 20230725 | 152800 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 241 | 20230725 | 152700 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 242 | 20230725 | 152600 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 243 | 20230725 | 152500 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 244 | 20230725 | 152400 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 245 | 20230725 | 152300 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 246 | 20230725 | 152200 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 247 | 20230725 | 152100 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 248 | 20230725 | 152000 | 24581663600 | 83400 | 83400 | 83400 | 83400 | 0 |
| 249 | 20230725 | 151900 | 24581663600 | 83400 | 83300 | 83600 | 83300 | 1185 |
| 250 | 20230725 | 151800 | 24482797300 | 83300 | 83500 | 83600 | 83300 | 477 |
| 251 | 20230725 | 151700 | 24443008100 | 83600 | 83500 | 83700 | 83400 | 289 |
| 252 | 20230725 | 151600 | 24418862100 | 83400 | 83600 | 83600 | 83400 | 545 |
| 253 | 20230725 | 151500 | 24373378900 | 83600 | 83600 | 83700 | 83400 | 403 |
| 254 | 20230725 | 151400 | 24339720200 | 83600 | 83200 | 83600 | 83200 | 790 |
| 255 | 20230725 | 151300 | 24273814900 | 83200 | 83200 | 83400 | 83000 | 917 |
| 256 | 20230725 | 151200 | 24197477400 | 83200 | 82600 | 83200 | 82600 | 2155 |
| 257 | 20230725 | 151100 | 24018938000 | 82700 | 82700 | 82800 | 82600 | 1172 |
| 258 | 20230725 | 151000 | 23922067900 | 82700 | 83100 | 83100 | 82400 | 3710 |
| 259 | 20230725 | 150900 | 23614788400 | 83100 | 83200 | 83400 | 83100 | 823 |
| 260 | 20230725 | 150800 | 23546332100 | 83100 | 83300 | 83600 | 83100 | 581 |
| 261 | 20230725 | 150700 | 23497978800 | 83100 | 83200 | 83500 | 83100 | 934 |
| 262 | 20230725 | 150600 | 23420278300 | 83200 | 83200 | 83300 | 83100 | 542 |
| 263 | 20230725 | 150500 | 23375194700 | 83200 | 83500 | 83600 | 83100 | 1278 |
| 264 | 20230725 | 150400 | 23268696100 | 83500 | 83800 | 83800 | 83400 | 1192 |
| 265 | 20230725 | 150300 | 23169108700 | 83700 | 83900 | 83900 | 83700 | 1216 |
| 266 | 20230725 | 150200 | 23067240300 | 83700 | 83700 | 83900 | 83600 | 538 |
| 267 | 20230725 | 150100 | 23022162200 | 83600 | 83700 | 83800 | 83500 | 338 |
| 268 | 20230725 | 150000 | 22993903200 | 83800 | 83700 | 84000 | 83700 | 704 |
| 269 | 20230725 | 145900 | 22934826900 | 83700 | 83500 | 83700 | 83300 | 863 |
| 270 | 20230725 | 145800 | 22862787600 | 83500 | 83700 | 83700 | 83500 | 606 |
| 271 | 20230725 | 145700 | 22812163200 | 83700 | 83600 | 83800 | 83500 | 795 |
| 272 | 20230725 | 145600 | 22745691900 | 83500 | 83400 | 83600 | 83300 | 787 |
| 273 | 20230725 | 145500 | 22680035800 | 83300 | 83400 | 83500 | 83300 | 375 |
| 274 | 20230725 | 145400 | 22648751200 | 83400 | 83600 | 83600 | 83400 | 239 |
| 275 | 20230725 | 145300 | 22628810600 | 83400 | 83700 | 83700 | 83400 | 588 |
| 276 | 20230725 | 145200 | 22579726100 | 83500 | 83700 | 83900 | 83500 | 317 |
| 277 | 20230725 | 145100 | 22553200300 | 83700 | 83500 | 83700 | 83400 | 541 |
| 278 | 20230725 | 145000 | 22508019700 | 83400 | 83400 | 83500 | 83200 | 511 |
| 279 | 20230725 | 144900 | 22465417600 | 83400 | 83300 | 83400 | 83200 | 1119 |
| 280 | 20230725 | 144800 | 22372233500 | 83400 | 83400 | 83400 | 83200 | 647 |
| 281 | 20230725 | 144700 | 22318335100 | 83400 | 83500 | 83600 | 83300 | 1201 |
| 282 | 20230725 | 144600 | 22218163800 | 83600 | 83600 | 83700 | 83500 | 315 |
| 283 | 20230725 | 144500 | 22191843900 | 83600 | 83700 | 83700 | 83500 | 874 |
| 284 | 20230725 | 144400 | 22118732900 | 83700 | 83600 | 83800 | 83600 | 443 |
| 285 | 20230725 | 144300 | 22081663100 | 83600 | 83800 | 83900 | 83600 | 378 |
| 286 | 20230725 | 144200 | 22050000800 | 83600 | 83700 | 84200 | 83400 | 694 |
| 287 | 20230725 | 144100 | 21991905100 | 83700 | 84100 | 84200 | 83500 | 1879 |
| 288 | 20230725 | 144000 | 21834183500 | 84100 | 83300 | 84100 | 83300 | 2407 |
| 289 | 20230725 | 143900 | 21632579800 | 83300 | 82600 | 83600 | 82500 | 3706 |
| 290 | 20230725 | 143800 | 21324787600 | 82600 | 82300 | 82600 | 82200 | 1340 |
| 291 | 20230725 | 143700 | 21214451600 | 82300 | 82300 | 82500 | 82200 | 2954 |
| 292 | 20230725 | 143600 | 20971310700 | 82400 | 82600 | 82800 | 82200 | 5238 |
| 293 | 20230725 | 143500 | 20539247800 | 82600 | 83200 | 83300 | 82600 | 4665 |
| 294 | 20230725 | 143400 | 20152292600 | 83100 | 83300 | 83300 | 83000 | 742 |
| 295 | 20230725 | 143300 | 20090601900 | 83300 | 83100 | 83500 | 83100 | 1544 |
| 296 | 20230725 | 143200 | 19962119900 | 83100 | 82900 | 83100 | 82600 | 3635 |
| 297 | 20230725 | 143100 | 19661221100 | 82800 | 83500 | 83500 | 82700 | 4188 |
| 298 | 20230725 | 143000 | 19313365700 | 83500 | 83700 | 83800 | 83500 | 3461 |
| 299 | 20230725 | 142900 | 19024103800 | 83800 | 83500 | 83800 | 83500 | 1610 |
| 300 | 20230725 | 142800 | 18889473500 | 83600 | 84700 | 84800 | 83500 | 6409 |
| 301 | 20230725 | 142700 | 18349881100 | 84700 | 84800 | 85000 | 84700 | 1279 |
| 302 | 20230725 | 142600 | 18241456300 | 84800 | 84700 | 85000 | 84600 | 763 |
| 303 | 20230725 | 142500 | 18176779500 | 84700 | 84800 | 84900 | 84600 | 2053 |
| 304 | 20230725 | 142400 | 18002869800 | 84700 | 84600 | 84800 | 84600 | 1413 |
| 305 | 20230725 | 142300 | 17883259300 | 84600 | 85300 | 85300 | 84600 | 3127 |
| 306 | 20230725 | 142200 | 17617507200 | 85300 | 85700 | 85700 | 85300 | 2239 |
| 307 | 20230725 | 142100 | 17426177100 | 85700 | 85500 | 85800 | 85500 | 880 |
| 308 | 20230725 | 142000 | 17350836600 | 85600 | 85600 | 85600 | 85500 | 714 |
| 309 | 20230725 | 141900 | 17289733600 | 85600 | 85700 | 85700 | 85600 | 597 |
| 310 | 20230725 | 141800 | 17238614800 | 85700 | 85700 | 85800 | 85600 | 411 |
| 311 | 20230725 | 141700 | 17203386200 | 85800 | 85900 | 85900 | 85700 | 452 |
| 312 | 20230725 | 141600 | 17164627000 | 85900 | 85700 | 85900 | 85700 | 553 |
| 313 | 20230725 | 141500 | 17117205100 | 85700 | 86100 | 86200 | 85700 | 1668 |
| 314 | 20230725 | 141400 | 16973768200 | 86100 | 86200 | 86500 | 86100 | 321 |
| 315 | 20230725 | 141300 | 16946112200 | 86200 | 86200 | 86200 | 86000 | 459 |
| 316 | 20230725 | 141200 | 16906575400 | 86200 | 86100 | 86200 | 86100 | 201 |
| 317 | 20230725 | 141100 | 16889263300 | 86000 | 86100 | 86200 | 86000 | 635 |
| 318 | 20230725 | 141000 | 16834633100 | 86100 | 86300 | 86500 | 86000 | 1403 |
| 319 | 20230725 | 140900 | 16713888400 | 86100 | 86600 | 86600 | 86100 | 2333 |
| 320 | 20230725 | 140800 | 16512715700 | 86400 | 86300 | 86600 | 86300 | 351 |
| 321 | 20230725 | 140700 | 16482381800 | 86300 | 86400 | 86400 | 86200 | 697 |
| 322 | 20230725 | 140600 | 16422241200 | 86500 | 86500 | 86600 | 86500 | 505 |
| 323 | 20230725 | 140500 | 16378537000 | 86600 | 86500 | 86600 | 86500 | 308 |
| 324 | 20230725 | 140400 | 16351892900 | 86500 | 86900 | 86900 | 86500 | 911 |
| 325 | 20230725 | 140300 | 16272989600 | 86800 | 86800 | 87200 | 86700 | 615 |
| 326 | 20230725 | 140200 | 16219557400 | 86700 | 86800 | 86800 | 86600 | 428 |
| 327 | 20230725 | 140100 | 16182445300 | 86800 | 87200 | 87200 | 86800 | 870 |
| 328 | 20230725 | 140000 | 16106792500 | 87100 | 87100 | 87200 | 87000 | 320 |
| 329 | 20230725 | 135900 | 16078923800 | 87200 | 87200 | 87300 | 87100 | 297 |
| 330 | 20230725 | 135800 | 16053043400 | 87200 | 87300 | 87300 | 87000 | 333 |
| 331 | 20230725 | 135700 | 16024033200 | 87300 | 87400 | 87400 | 87300 | 262 |
| 332 | 20230725 | 135600 | 16001150500 | 87500 | 87900 | 87900 | 87500 | 2613 |
| 333 | 20230725 | 135500 | 15772183000 | 87900 | 88000 | 88000 | 87900 | 31 |
| 334 | 20230725 | 135400 | 15769457500 | 88000 | 87900 | 88000 | 87900 | 61 |
| 335 | 20230725 | 135300 | 15764095300 | 87900 | 87900 | 88000 | 87700 | 370 |
| 336 | 20230725 | 135200 | 15731566000 | 87700 | 87800 | 87800 | 87700 | 186 |
| 337 | 20230725 | 135100 | 15715243400 | 87800 | 87700 | 87800 | 87700 | 181 |
| 338 | 20230725 | 135000 | 15699364200 | 87700 | 87700 | 87900 | 87700 | 226 |
| 339 | 20230725 | 134900 | 15679526300 | 87700 | 87800 | 87900 | 87700 | 390 |
| 340 | 20230725 | 134800 | 15645311000 | 87700 | 88000 | 88000 | 87700 | 339 |
| 341 | 20230725 | 134700 | 15615522200 | 88000 | 88000 | 88000 | 87900 | 84 |
| 342 | 20230725 | 134600 | 15608131200 | 88100 | 88500 | 88500 | 88100 | 254 |
| 343 | 20230725 | 134500 | 15585743700 | 88600 | 88400 | 88600 | 88100 | 764 |
| 344 | 20230725 | 134400 | 15518363100 | 88500 | 88500 | 88500 | 88000 | 895 |
| 345 | 20230725 | 134300 | 15439355500 | 88500 | 88400 | 88500 | 88300 | 385 |
| 346 | 20230725 | 134200 | 15405318500 | 88300 | 88200 | 88300 | 88200 | 34 |
| 347 | 20230725 | 134100 | 15402316700 | 88200 | 88300 | 88300 | 88200 | 857 |
| 348 | 20230725 | 134000 | 15326719800 | 88400 | 88500 | 88500 | 88300 | 110 |
| 349 | 20230725 | 133900 | 15316988500 | 88500 | 88600 | 88600 | 88500 | 52 |
| 350 | 20230725 | 133800 | 15312384800 | 88600 | 88400 | 88600 | 88400 | 147 |
| 351 | 20230725 | 133700 | 15299361400 | 88600 | 88600 | 88600 | 88400 | 41 |
| 352 | 20230725 | 133600 | 15295732900 | 88600 | 88700 | 88700 | 88500 | 150 |
| 353 | 20230725 | 133500 | 15282445600 | 88700 | 88700 | 88800 | 88500 | 338 |
| 354 | 20230725 | 133400 | 15252499100 | 88700 | 88700 | 88700 | 88600 | 332 |
| 355 | 20230725 | 133300 | 15223052800 | 88600 | 88500 | 88700 | 88400 | 387 |
| 356 | 20230725 | 133200 | 15188774300 | 88500 | 88600 | 88600 | 88500 | 95 |
| 357 | 20230725 | 133100 | 15180364800 | 88500 | 88700 | 88700 | 88500 | 70 |
| 358 | 20230725 | 133000 | 15174164500 | 88700 | 88500 | 88700 | 88500 | 582 |
| 359 | 20230725 | 132900 | 15122596100 | 88500 | 88600 | 88600 | 88500 | 47 |
| 360 | 20230725 | 132800 | 15118432200 | 88600 | 88400 | 88600 | 88400 | 23 |
| 361 | 20230725 | 132700 | 15116395900 | 88300 | 88400 | 88700 | 88300 | 595 |
| 362 | 20230725 | 132600 | 15063704300 | 88300 | 88500 | 88500 | 88300 | 94 |
| 363 | 20230725 | 132500 | 15055389100 | 88200 | 88100 | 88200 | 88100 | 71 |
| 364 | 20230725 | 132400 | 15049131200 | 88200 | 88400 | 88600 | 88200 | 151 |
| 365 | 20230725 | 132300 | 15035797700 | 88400 | 88400 | 88700 | 88300 | 313 |
| 366 | 20230725 | 132200 | 15008086300 | 88400 | 88400 | 88500 | 88100 | 70 |
| 367 | 20230725 | 132100 | 15001901100 | 88400 | 88400 | 88500 | 88300 | 105 |
| 368 | 20230725 | 132000 | 14992617300 | 88500 | 88400 | 88600 | 88300 | 143 |
| 369 | 20230725 | 131900 | 14979954700 | 88300 | 88200 | 88300 | 88200 | 6 |
| 370 | 20230725 | 131800 | 14979425000 | 88000 | 88000 | 88600 | 88000 | 211 |
| 371 | 20230725 | 131700 | 14960749600 | 88000 | 88100 | 88100 | 88000 | 288 |
| 372 | 20230725 | 131600 | 14935405000 | 88100 | 88000 | 88100 | 88000 | 110 |
| 373 | 20230725 | 131500 | 14925714700 | 87900 | 88300 | 88500 | 87900 | 566 |
| 374 | 20230725 | 131400 | 14875699700 | 88300 | 88400 | 88400 | 87800 | 40 |
| 375 | 20230725 | 131300 | 14872179700 | 87900 | 87900 | 88400 | 87700 | 322 |
| 376 | 20230725 | 131200 | 14843789300 | 87900 | 87700 | 87900 | 87600 | 153 |
| 377 | 20230725 | 131100 | 14830373400 | 87700 | 87900 | 87900 | 87600 | 233 |
| 378 | 20230725 | 131000 | 14809927600 | 87900 | 87800 | 88000 | 87800 | 147 |
| 379 | 20230725 | 130900 | 14797010700 | 87800 | 87900 | 87900 | 87800 | 64 |
| 380 | 20230725 | 130800 | 14791391300 | 87900 | 87900 | 87900 | 87900 | 93 |
| 381 | 20230725 | 130700 | 14783216600 | 88000 | 88000 | 88000 | 88000 | 80 |
| 382 | 20230725 | 130600 | 14776176600 | 88000 | 88000 | 88000 | 88000 | 4 |
| 383 | 20230725 | 130500 | 14775824600 | 88300 | 88000 | 88300 | 87900 | 42 |
| 384 | 20230725 | 130400 | 14772130300 | 87900 | 87900 | 88400 | 87900 | 44 |
| 385 | 20230725 | 130300 | 14768262200 | 88400 | 87800 | 88400 | 87800 | 302 |
| 386 | 20230725 | 130200 | 14741638700 | 88000 | 87900 | 88000 | 87900 | 52 |
| 387 | 20230725 | 130100 | 14737065100 | 87800 | 87900 | 87900 | 87800 | 53 |
| 388 | 20230725 | 130000 | 14732411500 | 88000 | 88000 | 88000 | 87900 | 100 |
| 389 | 20230725 | 125900 | 14723614100 | 87900 | 88000 | 88000 | 87900 | 4 |
| 390 | 20230725 | 125800 | 14723262400 | 87800 | 87900 | 87900 | 87800 | 111 |
| 391 | 20230725 | 125700 | 14713511200 | 87900 | 87900 | 87900 | 87900 | 41 |
| 392 | 20230725 | 125600 | 14709907300 | 87800 | 87800 | 87900 | 87800 | 15 |
| 393 | 20230725 | 125500 | 14708590200 | 87700 | 88000 | 88000 | 87700 | 58 |
| 394 | 20230725 | 125400 | 14703502700 | 87700 | 88300 | 88300 | 87600 | 43 |
| 395 | 20230725 | 125300 | 14699732800 | 87600 | 87700 | 88400 | 87600 | 642 |
| 396 | 20230725 | 125200 | 14643304200 | 87600 | 87900 | 87900 | 87600 | 1221 |
| 397 | 20230725 | 125100 | 14536256700 | 87900 | 87900 | 87900 | 87900 | 1000 |
| 398 | 20230725 | 125000 | 14448356700 | 87900 | 88000 | 88000 | 87900 | 217 |
| 399 | 20230725 | 124900 | 14429273700 | 87900 | 88000 | 88000 | 87900 | 164 |
| 400 | 20230725 | 124800 | 14414857300 | 88000 | 88000 | 88000 | 88000 | 14 |
| 401 | 20230725 | 124700 | 14413625300 | 88000 | 87900 | 88000 | 87900 | 88 |
| 402 | 20230725 | 124600 | 14405886700 | 87900 | 87900 | 88000 | 87900 | 296 |
| 403 | 20230725 | 124500 | 14379863000 | 87900 | 87900 | 87900 | 87900 | 66 |
| 404 | 20230725 | 124400 | 14374061600 | 88000 | 88000 | 88000 | 87900 | 920 |
| 405 | 20230725 | 124300 | 14293113300 | 88100 | 88000 | 88100 | 88000 | 394 |
| 406 | 20230725 | 124200 | 14258414600 | 88000 | 88000 | 88100 | 88000 | 121 |
| 407 | 20230725 | 124100 | 14247761900 | 88100 | 88100 | 88100 | 88000 | 156 |
| 408 | 20230725 | 124000 | 14234018400 | 88100 | 88100 | 88100 | 88100 | 43 |
| 409 | 20230725 | 123900 | 14230230100 | 88100 | 88100 | 88100 | 88000 | 70 |
| 410 | 20230725 | 123800 | 14224063700 | 88100 | 88100 | 88100 | 88000 | 147 |
| 411 | 20230725 | 123700 | 14211122500 | 88000 | 88000 | 88000 | 88000 | 71 |
| 412 | 20230725 | 123600 | 14204874500 | 88000 | 88000 | 88000 | 88000 | 60 |
| 413 | 20230725 | 123500 | 14199594500 | 88000 | 88000 | 88100 | 88000 | 56 |
| 414 | 20230725 | 123400 | 14194664900 | 88100 | 88000 | 88100 | 88000 | 91 |
| 415 | 20230725 | 123300 | 14186651600 | 88000 | 88100 | 88100 | 88000 | 571 |
| 416 | 20230725 | 123200 | 14136351500 | 88200 | 88200 | 88200 | 88100 | 29 |
| 417 | 20230725 | 123100 | 14133794000 | 88100 | 88100 | 88400 | 88000 | 129 |
| 418 | 20230725 | 123000 | 14122418100 | 88400 | 88100 | 88400 | 88000 | 40 |
| 419 | 20230725 | 122900 | 14118896500 | 88100 | 88300 | 88400 | 88100 | 36 |
| 420 | 20230725 | 122800 | 14115723200 | 88300 | 88300 | 88400 | 88300 | 96 |
| 421 | 20230725 | 122700 | 14107246300 | 88300 | 88400 | 88400 | 88300 | 23 |
| 422 | 20230725 | 122600 | 14105213900 | 88300 | 88400 | 88400 | 88300 | 99 |
| 423 | 20230725 | 122500 | 14096472100 | 88300 | 88300 | 88400 | 88200 | 82 |
| 424 | 20230725 | 122400 | 14089229400 | 88300 | 88200 | 88300 | 88200 | 7 |
| 425 | 20230725 | 122300 | 14088611600 | 88300 | 88100 | 88400 | 88100 | 298 |
| 426 | 20230725 | 122200 | 14062310100 | 88100 | 88100 | 88100 | 88000 | 68 |
| 427 | 20230725 | 122100 | 14056325800 | 88000 | 87900 | 88400 | 87900 | 222 |
| 428 | 20230725 | 122000 | 14036801700 | 87900 | 88000 | 88000 | 87900 | 598 |
| 429 | 20230725 | 121900 | 13984186000 | 88100 | 88000 | 88100 | 88000 | 31 |
| 430 | 20230725 | 121800 | 13981456900 | 88000 | 88000 | 88100 | 88000 | 33 |
| 431 | 20230725 | 121700 | 13978550500 | 88000 | 88300 | 88300 | 88000 | 753 |
| 432 | 20230725 | 121600 | 13912284700 | 88400 | 88000 | 88400 | 88000 | 501 |
| 433 | 20230725 | 121500 | 13868196300 | 88000 | 88400 | 88400 | 87900 | 566 |
| 434 | 20230725 | 121400 | 13818414100 | 88000 | 88400 | 88400 | 88000 | 53 |
| 435 | 20230725 | 121300 | 13813749700 | 88400 | 88100 | 88400 | 88100 | 326 |
| 436 | 20230725 | 121200 | 13784967900 | 88100 | 88100 | 88100 | 88000 | 220 |
| 437 | 20230725 | 121100 | 13765603800 | 88100 | 88100 | 88100 | 88100 | 28 |
| 438 | 20230725 | 121000 | 13763137000 | 88100 | 88200 | 88200 | 88100 | 66 |
| 439 | 20230725 | 120900 | 13757318600 | 88100 | 88300 | 88400 | 88100 | 46 |
| 440 | 20230725 | 120800 | 13753260800 | 88200 | 88300 | 88400 | 88200 | 110 |
| 441 | 20230725 | 120700 | 13743553000 | 88200 | 88400 | 88400 | 88200 | 73 |
| 442 | 20230725 | 120600 | 13737108500 | 88400 | 88400 | 88500 | 88400 | 144 |
| 443 | 20230725 | 120500 | 13724376100 | 88500 | 88200 | 88500 | 88200 | 113 |
| 444 | 20230725 | 120400 | 13714389100 | 88500 | 88500 | 88500 | 88100 | 52 |
| 445 | 20230725 | 120300 | 13709797200 | 88100 | 88100 | 88600 | 88100 | 278 |
| 446 | 20230725 | 120200 | 13685258700 | 88100 | 88100 | 88100 | 88000 | 39 |
| 447 | 20230725 | 120100 | 13681824900 | 88000 | 88100 | 88200 | 88000 | 125 |
| 448 | 20230725 | 120000 | 13670817200 | 88200 | 88200 | 88200 | 88100 | 34 |
| 449 | 20230725 | 115900 | 13667818700 | 88200 | 88200 | 88300 | 88200 | 132 |
| 450 | 20230725 | 115800 | 13656176200 | 88300 | 88300 | 88300 | 88200 | 52 |
| 451 | 20230725 | 115700 | 13651588400 | 88400 | 88100 | 88400 | 88100 | 65 |
| 452 | 20230725 | 115600 | 13645850400 | 88300 | 88300 | 88400 | 88300 | 56 |
| 453 | 20230725 | 115500 | 13640900300 | 88400 | 88500 | 88600 | 88400 | 77 |
| 454 | 20230725 | 115400 | 13634085500 | 88300 | 88300 | 88500 | 88300 | 1321 |
| 455 | 20230725 | 115300 | 13517209000 | 88300 | 88100 | 88300 | 88100 | 485 |
| 456 | 20230725 | 115200 | 13474420500 | 88100 | 87800 | 88100 | 87800 | 56 |
| 457 | 20230725 | 115100 | 13469497600 | 87800 | 88100 | 88100 | 87700 | 33 |
| 458 | 20230725 | 115000 | 13466595400 | 88000 | 88200 | 88200 | 88000 | 198 |
| 459 | 20230725 | 114900 | 13449156600 | 88200 | 88100 | 88300 | 88100 | 34 |
| 460 | 20230725 | 114800 | 13446160700 | 88100 | 88200 | 88200 | 88100 | 118 |
| 461 | 20230725 | 114700 | 13435760900 | 88200 | 88200 | 88200 | 88200 | 38 |
| 462 | 20230725 | 114600 | 13432409300 | 88100 | 88300 | 88300 | 88100 | 110 |
| 463 | 20230725 | 114500 | 13422707300 | 88200 | 88300 | 88300 | 88200 | 74 |
| 464 | 20230725 | 114400 | 13416178600 | 88400 | 88300 | 88400 | 88300 | 93 |
| 465 | 20230725 | 114300 | 13407960700 | 88300 | 88200 | 88400 | 88200 | 305 |
| 466 | 20230725 | 114200 | 13381013700 | 88200 | 88300 | 88400 | 88200 | 213 |
| 467 | 20230725 | 114100 | 13362205500 | 88300 | 88300 | 88400 | 88300 | 224 |
| 468 | 20230725 | 114000 | 13342422500 | 88300 | 88200 | 88300 | 88200 | 53 |
| 469 | 20230725 | 113900 | 13337746000 | 88200 | 88200 | 88300 | 88200 | 86 |
| 470 | 20230725 | 113800 | 13330156700 | 88200 | 88300 | 88300 | 88000 | 203 |
| 471 | 20230725 | 113700 | 13312263900 | 88300 | 88000 | 88300 | 88000 | 208 |
| 472 | 20230725 | 113600 | 13293950100 | 88100 | 88100 | 88100 | 88000 | 125 |
| 473 | 20230725 | 113500 | 13282946000 | 88000 | 87900 | 88000 | 87700 | 150 |
| 474 | 20230725 | 113400 | 13269768400 | 87900 | 87800 | 88000 | 87800 | 75 |
| 475 | 20230725 | 113300 | 13263169500 | 87700 | 87800 | 88000 | 87600 | 338 |
| 476 | 20230725 | 113200 | 13233446100 | 87700 | 88000 | 88000 | 87700 | 246 |
| 477 | 20230725 | 113100 | 13211850400 | 88000 | 87700 | 88000 | 87600 | 349 |
| 478 | 20230725 | 113000 | 13181229300 | 87700 | 87500 | 87700 | 87400 | 194 |
| 479 | 20230725 | 112900 | 13164255100 | 87600 | 87800 | 87900 | 87600 | 220 |
| 480 | 20230725 | 112800 | 13144971500 | 87800 | 87700 | 87800 | 87600 | 225 |
| 481 | 20230725 | 112700 | 13125252400 | 87600 | 87800 | 87900 | 87600 | 229 |
| 482 | 20230725 | 112600 | 13105149400 | 87900 | 88000 | 88000 | 87900 | 169 |
| 483 | 20230725 | 112500 | 13090293000 | 87900 | 88000 | 88000 | 87900 | 63 |
| 484 | 20230725 | 112400 | 13084755100 | 88000 | 88000 | 88000 | 87900 | 28 |
| 485 | 20230725 | 112300 | 13082292100 | 88000 | 88100 | 88500 | 87900 | 1403 |
| 486 | 20230725 | 112200 | 12958644600 | 88100 | 88300 | 88300 | 88100 | 368 |
| 487 | 20230725 | 112100 | 12926209000 | 88100 | 88300 | 88300 | 88100 | 1246 |
| 488 | 20230725 | 112000 | 12816344700 | 88300 | 88200 | 88300 | 88200 | 176 |
| 489 | 20230725 | 111900 | 12800819800 | 88200 | 88100 | 88300 | 88000 | 534 |
| 490 | 20230725 | 111800 | 12753744100 | 88000 | 87900 | 88000 | 87900 | 388 |
| 491 | 20230725 | 111700 | 12719601300 | 87900 | 87800 | 87900 | 87700 | 613 |
| 492 | 20230725 | 111600 | 12665780800 | 87800 | 87800 | 87800 | 87700 | 248 |
| 493 | 20230725 | 111500 | 12644028400 | 87800 | 87600 | 87800 | 87600 | 695 |
| 494 | 20230725 | 111400 | 12583043600 | 87600 | 87600 | 87700 | 87600 | 466 |
| 495 | 20230725 | 111300 | 12542201900 | 87500 | 87400 | 87600 | 87400 | 327 |
| 496 | 20230725 | 111200 | 12513585800 | 87400 | 87100 | 87400 | 87100 | 147 |
| 497 | 20230725 | 111100 | 12500762800 | 87300 | 87100 | 87300 | 87100 | 166 |
| 498 | 20230725 | 111000 | 12486298000 | 87100 | 87100 | 87100 | 86900 | 106 |
| 499 | 20230725 | 110900 | 12477067200 | 86800 | 87000 | 87300 | 86800 | 1237 |
| 500 | 20230725 | 110800 | 12369625600 | 87300 | 87300 | 87300 | 86800 | 1072 |
| 501 | 20230725 | 110700 | 12276462200 | 87300 | 87000 | 87400 | 87000 | 242 |
| 502 | 20230725 | 110600 | 12255398500 | 87000 | 87500 | 87500 | 87000 | 1037 |
| 503 | 20230725 | 110500 | 12165108100 | 87300 | 87400 | 87600 | 87200 | 653 |
| 504 | 20230725 | 110400 | 12108113600 | 87400 | 87300 | 87400 | 87300 | 175 |
| 505 | 20230725 | 110300 | 12092830600 | 87200 | 87300 | 87600 | 87200 | 648 |
| 506 | 20230725 | 110200 | 12036200000 | 87400 | 87500 | 87700 | 87300 | 3027 |
| 507 | 20230725 | 110100 | 11771546100 | 87500 | 87500 | 87600 | 87500 | 250 |
| 508 | 20230725 | 110000 | 11749665900 | 87500 | 87700 | 87700 | 87500 | 324 |
| 509 | 20230725 | 105900 | 11721264300 | 87700 | 87700 | 87800 | 87500 | 515 |
| 510 | 20230725 | 105800 | 11676136100 | 87700 | 87600 | 87700 | 87500 | 222 |
| 511 | 20230725 | 105700 | 11656706100 | 87500 | 87500 | 87700 | 87500 | 477 |
| 512 | 20230725 | 105600 | 11614950100 | 87500 | 87800 | 87800 | 87400 | 1557 |
| 513 | 20230725 | 105500 | 11478676500 | 87900 | 87800 | 88000 | 87800 | 493 |
| 514 | 20230725 | 105400 | 11435374600 | 87800 | 88000 | 88100 | 87800 | 2056 |
| 515 | 20230725 | 105300 | 11254596300 | 88100 | 88300 | 88800 | 88100 | 651 |
| 516 | 20230725 | 105200 | 11197062300 | 88200 | 88300 | 88600 | 88200 | 695 |
| 517 | 20230725 | 105100 | 11135657300 | 88400 | 88500 | 88600 | 88300 | 226 |
| 518 | 20230725 | 105000 | 11115692600 | 88600 | 88600 | 88600 | 88500 | 71 |
| 519 | 20230725 | 104900 | 11109408500 | 88800 | 88200 | 88900 | 88200 | 96 |
| 520 | 20230725 | 104800 | 11100904500 | 88200 | 89100 | 89200 | 88200 | 882 |
| 521 | 20230725 | 104700 | 11022640400 | 89100 | 89100 | 89200 | 89100 | 94 |
| 522 | 20230725 | 104600 | 11014258300 | 89200 | 89400 | 89400 | 89000 | 529 |
| 523 | 20230725 | 104500 | 10967044400 | 89400 | 89300 | 89400 | 89200 | 1283 |
| 524 | 20230725 | 104400 | 10852374300 | 89200 | 89300 | 89400 | 89100 | 647 |
| 525 | 20230725 | 104300 | 10794623300 | 89300 | 89400 | 89400 | 89300 | 769 |
| 526 | 20230725 | 104200 | 10725876600 | 89400 | 89300 | 89400 | 89300 | 337 |
| 527 | 20230725 | 104100 | 10695751400 | 89300 | 89300 | 89400 | 89200 | 971 |
| 528 | 20230725 | 104000 | 10608999500 | 89300 | 89300 | 89300 | 89200 | 143 |
| 529 | 20230725 | 103900 | 10596238200 | 89200 | 89000 | 89300 | 89000 | 387 |
| 530 | 20230725 | 103800 | 10561732800 | 89100 | 88700 | 89100 | 88700 | 1523 |
| 531 | 20230725 | 103700 | 10426271600 | 88700 | 88300 | 88800 | 88300 | 163 |
| 532 | 20230725 | 103600 | 10411844900 | 88400 | 88300 | 88800 | 88200 | 3227 |
| 533 | 20230725 | 103500 | 10127081200 | 88200 | 88600 | 88900 | 88200 | 1602 |
| 534 | 20230725 | 103400 | 9985219900 | 88600 | 88600 | 88700 | 88600 | 880 |
| 535 | 20230725 | 103300 | 9907242700 | 88600 | 88300 | 88600 | 88300 | 700 |
| 536 | 20230725 | 103200 | 9845307300 | 88400 | 88200 | 88500 | 88200 | 109 |
| 537 | 20230725 | 103100 | 9835687700 | 88200 | 88500 | 88500 | 88200 | 268 |
| 538 | 20230725 | 103000 | 9812011800 | 88500 | 88400 | 88500 | 88400 | 143 |
| 539 | 20230725 | 102900 | 9799369000 | 88400 | 88400 | 88500 | 88400 | 98 |
| 540 | 20230725 | 102800 | 9790701000 | 88400 | 88200 | 88400 | 88200 | 211 |
| 541 | 20230725 | 102700 | 9772087800 | 88200 | 88100 | 88200 | 88100 | 266 |
| 542 | 20230725 | 102600 | 9748651800 | 88100 | 88300 | 88300 | 88100 | 1646 |
| 543 | 20230725 | 102500 | 9603540600 | 88300 | 88400 | 88600 | 88300 | 146 |
| 544 | 20230725 | 102400 | 9590634200 | 88400 | 88400 | 88600 | 88300 | 72 |
| 545 | 20230725 | 102300 | 9584271300 | 88400 | 88400 | 88600 | 88300 | 555 |
| 546 | 20230725 | 102200 | 9535150200 | 88300 | 88400 | 88600 | 88300 | 589 |
| 547 | 20230725 | 102100 | 9483106100 | 88400 | 88400 | 88500 | 88400 | 237 |
| 548 | 20230725 | 102000 | 9462137000 | 88400 | 88500 | 88800 | 88400 | 378 |
| 549 | 20230725 | 101900 | 9428637000 | 88500 | 88400 | 88600 | 88400 | 55 |
| 550 | 20230725 | 101800 | 9423770200 | 88400 | 88800 | 88800 | 88400 | 161 |
| 551 | 20230725 | 101700 | 9409523300 | 88400 | 88600 | 88800 | 88400 | 1305 |
| 552 | 20230725 | 101600 | 9294079800 | 88600 | 88700 | 88800 | 88500 | 456 |
| 553 | 20230725 | 101500 | 9253654700 | 88700 | 88700 | 88800 | 88600 | 47 |
| 554 | 20230725 | 101400 | 9249485400 | 88800 | 88800 | 88800 | 88500 | 90 |
| 555 | 20230725 | 101300 | 9241504400 | 88800 | 88300 | 89000 | 88300 | 389 |
| 556 | 20230725 | 101200 | 9206991800 | 88300 | 88300 | 88400 | 88200 | 343 |
| 557 | 20230725 | 101100 | 9176717500 | 88300 | 88200 | 88500 | 88200 | 96 |
| 558 | 20230725 | 101000 | 9168236800 | 88600 | 88200 | 88700 | 88100 | 122 |
| 559 | 20230725 | 100900 | 9157446300 | 88100 | 88300 | 88300 | 88000 | 456 |
| 560 | 20230725 | 100800 | 9117269800 | 88000 | 88700 | 88700 | 88000 | 337 |
| 561 | 20230725 | 100700 | 9087560400 | 88400 | 88800 | 88800 | 88400 | 87 |
| 562 | 20230725 | 100600 | 9079853900 | 88800 | 88700 | 88800 | 88400 | 523 |
| 563 | 20230725 | 100500 | 9033562000 | 88700 | 88500 | 88700 | 88500 | 193 |
| 564 | 20230725 | 100400 | 9016456400 | 88500 | 88900 | 88900 | 88500 | 102 |
| 565 | 20230725 | 100300 | 9007411900 | 88500 | 88600 | 89000 | 88300 | 694 |
| 566 | 20230725 | 100200 | 8945768600 | 88600 | 88900 | 89000 | 88600 | 1049 |
| 567 | 20230725 | 100100 | 8852510300 | 88900 | 89000 | 89100 | 88600 | 711 |
| 568 | 20230725 | 100000 | 8789333300 | 89100 | 89200 | 89200 | 88300 | 1034 |
| 569 | 20230725 | 095900 | 8697332700 | 89300 | 89400 | 89400 | 89100 | 1512 |
| 570 | 20230725 | 095800 | 8562297800 | 89400 | 89200 | 89400 | 89200 | 4742 |
| 571 | 20230725 | 095700 | 8138861900 | 89200 | 89500 | 89600 | 89200 | 4519 |
| 572 | 20230725 | 095600 | 7735197300 | 89500 | 88900 | 89600 | 88900 | 8212 |
| 573 | 20230725 | 095500 | 7001962100 | 88800 | 88400 | 88900 | 88300 | 2183 |
| 574 | 20230725 | 095400 | 6808490700 | 88300 | 88000 | 88400 | 88000 | 1934 |
| 575 | 20230725 | 095300 | 6637842800 | 88000 | 88000 | 88100 | 88000 | 1001 |
| 576 | 20230725 | 095200 | 6549696300 | 88000 | 88000 | 88000 | 87400 | 1765 |
| 577 | 20230725 | 095100 | 6394687300 | 88000 | 87400 | 88000 | 87300 | 1867 |
| 578 | 20230725 | 095000 | 6231275400 | 87300 | 87300 | 87400 | 87200 | 404 |
| 579 | 20230725 | 094900 | 6195976900 | 87400 | 87200 | 87500 | 87000 | 1354 |
| 580 | 20230725 | 094800 | 6077743200 | 87200 | 87300 | 87300 | 87200 | 152 |
| 581 | 20230725 | 094700 | 6064488600 | 87100 | 87000 | 87500 | 87000 | 790 |
| 582 | 20230725 | 094600 | 5995633600 | 87000 | 87000 | 87500 | 86800 | 1607 |
| 583 | 20230725 | 094500 | 5855677100 | 86800 | 87000 | 87500 | 86800 | 3502 |
| 584 | 20230725 | 094400 | 5551457000 | 87000 | 87100 | 87200 | 86900 | 583 |
| 585 | 20230725 | 094300 | 5500722200 | 87100 | 87300 | 87400 | 87100 | 494 |
| 586 | 20230725 | 094200 | 5457610400 | 87300 | 87500 | 87500 | 87300 | 171 |
| 587 | 20230725 | 094100 | 5442679200 | 87300 | 87900 | 88100 | 87300 | 624 |
| 588 | 20230725 | 094000 | 5388053000 | 87900 | 88000 | 88400 | 87800 | 1340 |
| 589 | 20230725 | 093900 | 5269927400 | 87900 | 87900 | 88200 | 87800 | 874 |
| 590 | 20230725 | 093800 | 5192992200 | 88000 | 87600 | 88000 | 87600 | 1018 |
| 591 | 20230725 | 093700 | 5103524300 | 87700 | 87600 | 87700 | 87400 | 201 |
| 592 | 20230725 | 093600 | 5085916900 | 87300 | 87200 | 87600 | 87200 | 250 |
| 593 | 20230725 | 093500 | 5064064900 | 87200 | 87200 | 87300 | 86900 | 769 |
| 594 | 20230725 | 093400 | 4997008900 | 87200 | 87000 | 87200 | 87000 | 254 |
| 595 | 20230725 | 093300 | 4974884800 | 87200 | 86900 | 87300 | 86800 | 1362 |
| 596 | 20230725 | 093200 | 4856551300 | 86900 | 87100 | 87200 | 86800 | 848 |
| 597 | 20230725 | 093100 | 4782792300 | 87100 | 87300 | 87300 | 87000 | 344 |
| 598 | 20230725 | 093000 | 4752819400 | 87300 | 87500 | 87500 | 87200 | 368 |
| 599 | 20230725 | 092900 | 4720676700 | 87500 | 87700 | 87800 | 87300 | 1008 |
| 600 | 20230725 | 092800 | 4632489100 | 87800 | 87900 | 87900 | 87700 | 113 |
| 601 | 20230725 | 092700 | 4622566300 | 87500 | 87400 | 87500 | 87300 | 977 |
| 602 | 20230725 | 092600 | 4537171600 | 87400 | 88100 | 88100 | 87400 | 785 |
| 603 | 20230725 | 092500 | 4468356100 | 88000 | 88100 | 88300 | 88000 | 503 |
| 604 | 20230725 | 092400 | 4424019500 | 88000 | 87800 | 88100 | 87500 | 1022 |
| 605 | 20230725 | 092300 | 4334215400 | 87400 | 88200 | 88500 | 87300 | 2136 |
| 606 | 20230725 | 092200 | 4146965400 | 88300 | 89300 | 89300 | 88300 | 2306 |
| 607 | 20230725 | 092100 | 3942118200 | 89400 | 88200 | 89600 | 88200 | 4609 |
| 608 | 20230725 | 092000 | 3531355200 | 88200 | 88100 | 88200 | 87800 | 607 |
| 609 | 20230725 | 091900 | 3477908800 | 87900 | 88200 | 88200 | 87900 | 1795 |
| 610 | 20230725 | 091800 | 3319997500 | 88300 | 88000 | 88400 | 87900 | 1930 |
| 611 | 20230725 | 091700 | 3149820000 | 88000 | 87000 | 88000 | 87000 | 2587 |
| 612 | 20230725 | 091600 | 2924007700 | 87000 | 86500 | 87100 | 86500 | 1860 |
| 613 | 20230725 | 091500 | 2762531500 | 86500 | 86500 | 86500 | 86100 | 1411 |
| 614 | 20230725 | 091400 | 2640589400 | 86000 | 86700 | 86800 | 86000 | 896 |
| 615 | 20230725 | 091300 | 2563212000 | 86300 | 86700 | 86700 | 86200 | 1012 |
| 616 | 20230725 | 091200 | 2475850100 | 86400 | 86400 | 86600 | 86100 | 1820 |
| 617 | 20230725 | 091100 | 2318716700 | 86400 | 86300 | 86400 | 85400 | 2734 |
| 618 | 20230725 | 091000 | 2084383700 | 85600 | 86400 | 86400 | 85500 | 1652 |
| 619 | 20230725 | 090900 | 1942889900 | 86400 | 86300 | 86800 | 86000 | 1256 |
| 620 | 20230725 | 090800 | 1834156400 | 86700 | 86100 | 86700 | 85900 | 1520 |
| 621 | 20230725 | 090700 | 1703325700 | 86100 | 86100 | 86300 | 85500 | 1806 |
| 622 | 20230725 | 090600 | 1547954400 | 86000 | 85500 | 86000 | 85200 | 1476 |
| 623 | 20230725 | 090500 | 1421640200 | 85400 | 85500 | 85800 | 85400 | 1616 |
| 624 | 20230725 | 090400 | 1283530900 | 85400 | 85200 | 85800 | 85000 | 6255 |
| 625 | 20230725 | 090300 | 750913800 | 85200 | 85900 | 85900 | 85100 | 2635 |
| 626 | 20230725 | 090200 | 525503800 | 86000 | 86400 | 86600 | 85900 | 1640 |
| 627 | 20230725 | 090100 | 384208500 | 86400 | 86700 | 86700 | 85700 | 2067 |
| 628 | 20230725 | 090000 | 206329500 | 86700 | 86800 | 87000 | 86400 | 2376 |