34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 192400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 3 | 20230726 | 192300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 4 | 20230726 | 192200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 5 | 20230726 | 192100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 6 | 20230726 | 192000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 7 | 20230726 | 191900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 8 | 20230726 | 191800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 9 | 20230726 | 191700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 10 | 20230726 | 191600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 11 | 20230726 | 191500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 12 | 20230726 | 191400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 13 | 20230726 | 191300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 14 | 20230726 | 191200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 15 | 20230726 | 191100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 16 | 20230726 | 191000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 17 | 20230726 | 190900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 18 | 20230726 | 190800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 19 | 20230726 | 190700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 20 | 20230726 | 190600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 21 | 20230726 | 190500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 22 | 20230726 | 190400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 23 | 20230726 | 190300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 24 | 20230726 | 190200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 25 | 20230726 | 190100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 26 | 20230726 | 190000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 27 | 20230726 | 185900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 28 | 20230726 | 185800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 29 | 20230726 | 185700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 30 | 20230726 | 185600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 31 | 20230726 | 185500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 32 | 20230726 | 185400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 33 | 20230726 | 185300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 34 | 20230726 | 185200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 35 | 20230726 | 185100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 36 | 20230726 | 185000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 37 | 20230726 | 184900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 38 | 20230726 | 184800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 39 | 20230726 | 184700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 40 | 20230726 | 184600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 41 | 20230726 | 184500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 42 | 20230726 | 184400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 43 | 20230726 | 184300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 44 | 20230726 | 184200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 45 | 20230726 | 184100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 46 | 20230726 | 184000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 47 | 20230726 | 183900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 48 | 20230726 | 183800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 49 | 20230726 | 183700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 50 | 20230726 | 183600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 51 | 20230726 | 183500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 52 | 20230726 | 183400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 53 | 20230726 | 183300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 54 | 20230726 | 183200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 55 | 20230726 | 183100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 56 | 20230726 | 183000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 57 | 20230726 | 182900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 58 | 20230726 | 182800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 59 | 20230726 | 182700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 60 | 20230726 | 182600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 61 | 20230726 | 182500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 62 | 20230726 | 182400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 63 | 20230726 | 182300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 64 | 20230726 | 182200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 65 | 20230726 | 182100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 66 | 20230726 | 182000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 67 | 20230726 | 181900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 68 | 20230726 | 181800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 69 | 20230726 | 181700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 70 | 20230726 | 181600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 71 | 20230726 | 181500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 72 | 20230726 | 181400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 73 | 20230726 | 181300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 74 | 20230726 | 181200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 75 | 20230726 | 181100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 76 | 20230726 | 181000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 77 | 20230726 | 180900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 78 | 20230726 | 180800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 79 | 20230726 | 180700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 80 | 20230726 | 180600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 81 | 20230726 | 180500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 82 | 20230726 | 180400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 83 | 20230726 | 180300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 84 | 20230726 | 180200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 85 | 20230726 | 180100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 86 | 20230726 | 180000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 87 | 20230726 | 175900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 88 | 20230726 | 175800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 89 | 20230726 | 175700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 90 | 20230726 | 175600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 91 | 20230726 | 175500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 92 | 20230726 | 175400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 93 | 20230726 | 175300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 94 | 20230726 | 175200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 95 | 20230726 | 175100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 96 | 20230726 | 175000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 97 | 20230726 | 174900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 98 | 20230726 | 174800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 99 | 20230726 | 174700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 100 | 20230726 | 174600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 101 | 20230726 | 174500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 102 | 20230726 | 174400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 103 | 20230726 | 174300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 104 | 20230726 | 174200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 105 | 20230726 | 174100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 106 | 20230726 | 174000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 107 | 20230726 | 173900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 108 | 20230726 | 173800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 109 | 20230726 | 173700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 110 | 20230726 | 173600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 111 | 20230726 | 173500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 112 | 20230726 | 173400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 113 | 20230726 | 173300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 114 | 20230726 | 173200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 115 | 20230726 | 173100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 116 | 20230726 | 173000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 117 | 20230726 | 172900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 118 | 20230726 | 172800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 119 | 20230726 | 172700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 120 | 20230726 | 172600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 121 | 20230726 | 172500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 122 | 20230726 | 172400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 123 | 20230726 | 172300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 124 | 20230726 | 172200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 125 | 20230726 | 172100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 126 | 20230726 | 172000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 127 | 20230726 | 171900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 128 | 20230726 | 171800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 129 | 20230726 | 171700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 130 | 20230726 | 171600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 131 | 20230726 | 171500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 132 | 20230726 | 171400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 133 | 20230726 | 171300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 134 | 20230726 | 171200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 135 | 20230726 | 171100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 136 | 20230726 | 171000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 137 | 20230726 | 170900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 138 | 20230726 | 170800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 139 | 20230726 | 170700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 140 | 20230726 | 170600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 141 | 20230726 | 170500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 142 | 20230726 | 170400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 143 | 20230726 | 170300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 144 | 20230726 | 170200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 145 | 20230726 | 170100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 146 | 20230726 | 170000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 147 | 20230726 | 165900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 148 | 20230726 | 165800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 149 | 20230726 | 165700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 150 | 20230726 | 165600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 151 | 20230726 | 165500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 152 | 20230726 | 165400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 153 | 20230726 | 165300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 154 | 20230726 | 165200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 155 | 20230726 | 165100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 156 | 20230726 | 165000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 157 | 20230726 | 164900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 158 | 20230726 | 164800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 159 | 20230726 | 164700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 160 | 20230726 | 164600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 161 | 20230726 | 164500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 162 | 20230726 | 164400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 163 | 20230726 | 164300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 164 | 20230726 | 164200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 165 | 20230726 | 164100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 166 | 20230726 | 164000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 167 | 20230726 | 163900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 168 | 20230726 | 163800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 169 | 20230726 | 163700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 170 | 20230726 | 163600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 171 | 20230726 | 163500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 172 | 20230726 | 163400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 173 | 20230726 | 163300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 174 | 20230726 | 163200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 175 | 20230726 | 163100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 176 | 20230726 | 163000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 177 | 20230726 | 162900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 178 | 20230726 | 162800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 179 | 20230726 | 162700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 180 | 20230726 | 162600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 181 | 20230726 | 162500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 182 | 20230726 | 162400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 183 | 20230726 | 162300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 184 | 20230726 | 162200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 185 | 20230726 | 162100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 186 | 20230726 | 162000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 187 | 20230726 | 161900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 188 | 20230726 | 161800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 189 | 20230726 | 161700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 190 | 20230726 | 161600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 191 | 20230726 | 161500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 192 | 20230726 | 161400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 193 | 20230726 | 161300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 194 | 20230726 | 161200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 195 | 20230726 | 161100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 196 | 20230726 | 161000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 197 | 20230726 | 160900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 198 | 20230726 | 160800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 199 | 20230726 | 160700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 200 | 20230726 | 160600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 201 | 20230726 | 160500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 202 | 20230726 | 160400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 203 | 20230726 | 160300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 204 | 20230726 | 160200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 205 | 20230726 | 160100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 206 | 20230726 | 160000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 207 | 20230726 | 155900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 208 | 20230726 | 155800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 209 | 20230726 | 155700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 210 | 20230726 | 155600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 211 | 20230726 | 155500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 212 | 20230726 | 155400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 213 | 20230726 | 155300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 214 | 20230726 | 155200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 215 | 20230726 | 155100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 216 | 20230726 | 155000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 217 | 20230726 | 154900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 218 | 20230726 | 154800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 219 | 20230726 | 154700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 220 | 20230726 | 154600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 221 | 20230726 | 154500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 222 | 20230726 | 154400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 223 | 20230726 | 154300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 224 | 20230726 | 154200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 225 | 20230726 | 154100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 226 | 20230726 | 154000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 227 | 20230726 | 153900 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 228 | 20230726 | 153800 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 229 | 20230726 | 153700 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 230 | 20230726 | 153600 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 231 | 20230726 | 153500 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 232 | 20230726 | 153400 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 233 | 20230726 | 153300 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 234 | 20230726 | 153200 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 235 | 20230726 | 153100 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 0 |
| 236 | 20230726 | 153000 | 44421911200 | 76300 | 76300 | 76300 | 76300 | 7692 |
| 237 | 20230726 | 152900 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 238 | 20230726 | 152800 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 239 | 20230726 | 152700 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 240 | 20230726 | 152600 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 241 | 20230726 | 152500 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 242 | 20230726 | 152400 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 243 | 20230726 | 152300 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 244 | 20230726 | 152200 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 245 | 20230726 | 152100 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 246 | 20230726 | 152000 | 43835011600 | 75400 | 75400 | 75400 | 75400 | 0 |
| 247 | 20230726 | 151900 | 43835011600 | 75400 | 75700 | 75800 | 75000 | 4517 |
| 248 | 20230726 | 151800 | 43494792600 | 75700 | 76000 | 76000 | 75600 | 567 |
| 249 | 20230726 | 151700 | 43451863000 | 76000 | 76000 | 76200 | 75900 | 977 |
| 250 | 20230726 | 151600 | 43377565200 | 76000 | 75600 | 76000 | 75600 | 1572 |
| 251 | 20230726 | 151500 | 43258502300 | 75600 | 75500 | 75600 | 75400 | 590 |
| 252 | 20230726 | 151400 | 43213955800 | 75600 | 75200 | 75600 | 74800 | 4088 |
| 253 | 20230726 | 151300 | 42907751500 | 75300 | 75300 | 75300 | 75200 | 803 |
| 254 | 20230726 | 151200 | 42847295900 | 75300 | 75400 | 75700 | 75200 | 5209 |
| 255 | 20230726 | 151100 | 42454808700 | 75700 | 75300 | 75900 | 75300 | 176 |
| 256 | 20230726 | 151000 | 42441486000 | 75300 | 75400 | 75800 | 75200 | 2226 |
| 257 | 20230726 | 150900 | 42273587200 | 75400 | 75600 | 75600 | 75400 | 256 |
| 258 | 20230726 | 150800 | 42254258600 | 75600 | 75600 | 75600 | 74700 | 3635 |
| 259 | 20230726 | 150700 | 41981633500 | 75600 | 75100 | 76600 | 74600 | 2143 |
| 260 | 20230726 | 150600 | 41820477500 | 74900 | 76400 | 76500 | 74700 | 4218 |
| 261 | 20230726 | 150500 | 41502238200 | 76400 | 77100 | 77200 | 76400 | 1417 |
| 262 | 20230726 | 150400 | 41393579400 | 77100 | 77300 | 77500 | 77100 | 389 |
| 263 | 20230726 | 150300 | 41363489700 | 77400 | 77100 | 77700 | 76800 | 597 |
| 264 | 20230726 | 150200 | 41317367000 | 77700 | 77000 | 78200 | 76800 | 9407 |
| 265 | 20230726 | 150100 | 40587760400 | 76800 | 76900 | 77000 | 76800 | 744 |
| 266 | 20230726 | 150000 | 40530530000 | 77000 | 77000 | 77200 | 76900 | 579 |
| 267 | 20230726 | 145900 | 40485961800 | 77400 | 77400 | 77400 | 77000 | 560 |
| 268 | 20230726 | 145800 | 40442746500 | 77400 | 77000 | 77400 | 76900 | 529 |
| 269 | 20230726 | 145700 | 40401930200 | 77000 | 77200 | 77400 | 77000 | 1346 |
| 270 | 20230726 | 145600 | 40298081600 | 77300 | 77300 | 77700 | 77200 | 1168 |
| 271 | 20230726 | 145500 | 40207616400 | 77400 | 77900 | 78300 | 77400 | 644 |
| 272 | 20230726 | 145400 | 40157561700 | 77700 | 77900 | 78200 | 77700 | 762 |
| 273 | 20230726 | 145300 | 40098170600 | 77800 | 77900 | 78300 | 77800 | 392 |
| 274 | 20230726 | 145200 | 40067511200 | 77600 | 77100 | 78200 | 77100 | 608 |
| 275 | 20230726 | 145100 | 40020343500 | 77100 | 77500 | 77600 | 77100 | 649 |
| 276 | 20230726 | 145000 | 39970163400 | 77400 | 77200 | 78300 | 77100 | 462 |
| 277 | 20230726 | 144900 | 39934162500 | 77100 | 77400 | 77800 | 77000 | 2313 |
| 278 | 20230726 | 144800 | 39755879800 | 77200 | 77900 | 78000 | 77000 | 2122 |
| 279 | 20230726 | 144700 | 39591856400 | 78000 | 78300 | 78300 | 78000 | 1174 |
| 280 | 20230726 | 144600 | 39500058300 | 78200 | 78400 | 78400 | 78100 | 630 |
| 281 | 20230726 | 144500 | 39450725800 | 78300 | 78600 | 78600 | 78300 | 534 |
| 282 | 20230726 | 144400 | 39408873900 | 78600 | 78400 | 79000 | 78400 | 573 |
| 283 | 20230726 | 144300 | 39363827000 | 78400 | 78600 | 78700 | 78400 | 584 |
| 284 | 20230726 | 144200 | 39317943600 | 78700 | 78600 | 78700 | 78600 | 261 |
| 285 | 20230726 | 144100 | 39297418300 | 78700 | 78900 | 78900 | 78700 | 747 |
| 286 | 20230726 | 144000 | 39238556300 | 78700 | 78500 | 78900 | 78400 | 1122 |
| 287 | 20230726 | 143900 | 39150302600 | 78500 | 78800 | 79200 | 78400 | 359 |
| 288 | 20230726 | 143800 | 39122002100 | 78800 | 79300 | 79600 | 78700 | 1521 |
| 289 | 20230726 | 143700 | 39001633200 | 79300 | 79700 | 79800 | 79200 | 934 |
| 290 | 20230726 | 143600 | 38927297100 | 79700 | 79500 | 79800 | 79000 | 2226 |
| 291 | 20230726 | 143500 | 38750331800 | 79200 | 79300 | 79600 | 79200 | 1224 |
| 292 | 20230726 | 143400 | 38653149500 | 79300 | 79100 | 79300 | 78900 | 990 |
| 293 | 20230726 | 143300 | 38574815900 | 79100 | 79100 | 79100 | 78900 | 541 |
| 294 | 20230726 | 143200 | 38532081400 | 79000 | 78600 | 79200 | 78600 | 1651 |
| 295 | 20230726 | 143100 | 38401637500 | 78600 | 78600 | 79000 | 78300 | 1896 |
| 296 | 20230726 | 143000 | 38252164300 | 78600 | 78500 | 78800 | 78500 | 507 |
| 297 | 20230726 | 142900 | 38212311000 | 78500 | 77900 | 78500 | 77900 | 1315 |
| 298 | 20230726 | 142800 | 38109580600 | 77900 | 77900 | 78100 | 77900 | 1044 |
| 299 | 20230726 | 142700 | 38028174000 | 77900 | 78100 | 78100 | 77700 | 831 |
| 300 | 20230726 | 142600 | 37963420700 | 78000 | 77700 | 78000 | 77700 | 202 |
| 301 | 20230726 | 142500 | 37947683100 | 77800 | 77900 | 77900 | 77700 | 334 |
| 302 | 20230726 | 142400 | 37921683700 | 77900 | 78000 | 78200 | 77900 | 1161 |
| 303 | 20230726 | 142300 | 37831127900 | 78000 | 76900 | 78000 | 76900 | 1813 |
| 304 | 20230726 | 142200 | 37690248900 | 76800 | 76800 | 76800 | 76500 | 592 |
| 305 | 20230726 | 142100 | 37644838000 | 76800 | 77400 | 77400 | 76800 | 1577 |
| 306 | 20230726 | 142000 | 37523570300 | 77300 | 77500 | 77500 | 77300 | 227 |
| 307 | 20230726 | 141900 | 37505999800 | 77500 | 77200 | 77500 | 77200 | 472 |
| 308 | 20230726 | 141800 | 37469493800 | 77200 | 77200 | 77400 | 76900 | 896 |
| 309 | 20230726 | 141700 | 37400312200 | 77100 | 76700 | 77300 | 76700 | 1016 |
| 310 | 20230726 | 141600 | 37322162400 | 76700 | 75900 | 76900 | 75900 | 2023 |
| 311 | 20230726 | 141500 | 37167547900 | 76200 | 76200 | 76400 | 75800 | 356 |
| 312 | 20230726 | 141400 | 37140440800 | 76200 | 76000 | 76500 | 75700 | 988 |
| 313 | 20230726 | 141300 | 37065424900 | 75600 | 75700 | 76200 | 75500 | 777 |
| 314 | 20230726 | 141200 | 37006586400 | 75600 | 75500 | 75900 | 75500 | 326 |
| 315 | 20230726 | 141100 | 36981945700 | 75400 | 76100 | 76600 | 75400 | 1952 |
| 316 | 20230726 | 141000 | 36834060700 | 76700 | 75500 | 76900 | 75500 | 825 |
| 317 | 20230726 | 140900 | 36771639500 | 75400 | 75300 | 75400 | 75200 | 452 |
| 318 | 20230726 | 140800 | 36737580700 | 75300 | 76000 | 76000 | 75300 | 2315 |
| 319 | 20230726 | 140700 | 36562221100 | 75900 | 75800 | 76800 | 75800 | 985 |
| 320 | 20230726 | 140600 | 36487352400 | 75800 | 76000 | 76000 | 75800 | 869 |
| 321 | 20230726 | 140500 | 36421332300 | 76200 | 76200 | 76900 | 76000 | 2857 |
| 322 | 20230726 | 140400 | 36203130300 | 76200 | 75700 | 76200 | 75600 | 1316 |
| 323 | 20230726 | 140300 | 36103021900 | 75600 | 75700 | 75700 | 75100 | 1233 |
| 324 | 20230726 | 140200 | 36009844800 | 75700 | 75300 | 75800 | 75000 | 991 |
| 325 | 20230726 | 140100 | 35934946800 | 75300 | 75000 | 75800 | 74600 | 1597 |
| 326 | 20230726 | 140000 | 35815232400 | 74900 | 74500 | 74900 | 74500 | 1094 |
| 327 | 20230726 | 135900 | 35733533700 | 74500 | 74200 | 74900 | 74200 | 3608 |
| 328 | 20230726 | 135800 | 35464573400 | 74400 | 74300 | 74500 | 73700 | 1605 |
| 329 | 20230726 | 135700 | 35345680000 | 74300 | 74200 | 74800 | 73700 | 1708 |
| 330 | 20230726 | 135600 | 35218890100 | 73700 | 73500 | 74200 | 73500 | 2724 |
| 331 | 20230726 | 135500 | 35017836100 | 73500 | 74200 | 74200 | 73500 | 3405 |
| 332 | 20230726 | 135400 | 34766399000 | 74100 | 75200 | 75200 | 74000 | 6634 |
| 333 | 20230726 | 135300 | 34272370500 | 75200 | 75500 | 75500 | 74900 | 6447 |
| 334 | 20230726 | 135200 | 33788283500 | 75500 | 75600 | 75900 | 75500 | 2244 |
| 335 | 20230726 | 135100 | 33618560000 | 75600 | 75400 | 75700 | 75300 | 1097 |
| 336 | 20230726 | 135000 | 33535762900 | 75500 | 75500 | 76000 | 75000 | 2697 |
| 337 | 20230726 | 134900 | 33332653000 | 75300 | 75700 | 76100 | 75300 | 1913 |
| 338 | 20230726 | 134800 | 33188053000 | 75400 | 76700 | 76700 | 75100 | 4796 |
| 339 | 20230726 | 134700 | 32826373900 | 76700 | 76400 | 76700 | 76400 | 228 |
| 340 | 20230726 | 134600 | 32808888400 | 77100 | 77200 | 78100 | 75800 | 7803 |
| 341 | 20230726 | 134500 | 32212385100 | 77600 | 77300 | 77600 | 77200 | 4729 |
| 342 | 20230726 | 134400 | 31846821100 | 77300 | 77800 | 77800 | 77300 | 571 |
| 343 | 20230726 | 134300 | 31802586800 | 77700 | 77500 | 77700 | 77500 | 154 |
| 344 | 20230726 | 134200 | 31790636800 | 77500 | 77300 | 78200 | 77200 | 1316 |
| 345 | 20230726 | 134100 | 31688701200 | 77200 | 77300 | 77400 | 77200 | 984 |
| 346 | 20230726 | 134000 | 31612631100 | 77300 | 77500 | 78000 | 77300 | 1773 |
| 347 | 20230726 | 133900 | 31475262600 | 77500 | 78200 | 78200 | 77500 | 567 |
| 348 | 20230726 | 133800 | 31431059900 | 78100 | 77400 | 78700 | 77300 | 1013 |
| 349 | 20230726 | 133700 | 31352036900 | 77800 | 77000 | 77800 | 77000 | 663 |
| 350 | 20230726 | 133600 | 31300675600 | 77000 | 76600 | 77800 | 76600 | 470 |
| 351 | 20230726 | 133500 | 31264563200 | 76200 | 76700 | 76800 | 76200 | 1261 |
| 352 | 20230726 | 133400 | 31168417500 | 76600 | 76600 | 76600 | 76000 | 1408 |
| 353 | 20230726 | 133300 | 31061016200 | 76600 | 77300 | 77300 | 76100 | 2855 |
| 354 | 20230726 | 133200 | 30842701100 | 77000 | 77500 | 77600 | 76500 | 2755 |
| 355 | 20230726 | 133100 | 30630786400 | 77500 | 77700 | 77700 | 77200 | 639 |
| 356 | 20230726 | 133000 | 30581256300 | 77600 | 77800 | 77900 | 77600 | 629 |
| 357 | 20230726 | 132900 | 30532327300 | 77700 | 78200 | 78200 | 77700 | 1384 |
| 358 | 20230726 | 132800 | 30424427000 | 78100 | 78400 | 78400 | 78000 | 390 |
| 359 | 20230726 | 132700 | 30393884500 | 78500 | 78700 | 79200 | 78500 | 1346 |
| 360 | 20230726 | 132600 | 30287931800 | 78900 | 78700 | 79400 | 78700 | 2017 |
| 361 | 20230726 | 132500 | 30128582200 | 78700 | 78400 | 78800 | 78400 | 1306 |
| 362 | 20230726 | 132400 | 30025806700 | 78400 | 78000 | 78400 | 78000 | 1564 |
| 363 | 20230726 | 132300 | 29903463600 | 78000 | 78000 | 78200 | 77900 | 857 |
| 364 | 20230726 | 132200 | 29836621100 | 77900 | 77400 | 78000 | 77400 | 716 |
| 365 | 20230726 | 132100 | 29780900500 | 77800 | 77500 | 77900 | 77300 | 2634 |
| 366 | 20230726 | 132000 | 29576888800 | 77500 | 77600 | 78000 | 77400 | 2833 |
| 367 | 20230726 | 131900 | 29357247100 | 77600 | 78300 | 78400 | 77500 | 3205 |
| 368 | 20230726 | 131800 | 29108392300 | 78400 | 77700 | 78500 | 77500 | 2846 |
| 369 | 20230726 | 131700 | 28886761700 | 78200 | 78000 | 78300 | 77500 | 2649 |
| 370 | 20230726 | 131600 | 28681069900 | 78400 | 78500 | 78500 | 77900 | 883 |
| 371 | 20230726 | 131500 | 28611938200 | 78500 | 78100 | 78700 | 77900 | 2077 |
| 372 | 20230726 | 131400 | 28449192000 | 77900 | 77700 | 78200 | 77700 | 752 |
| 373 | 20230726 | 131300 | 28390541700 | 77700 | 77800 | 78200 | 77500 | 2075 |
| 374 | 20230726 | 131200 | 28228910500 | 77900 | 76900 | 77900 | 76900 | 2475 |
| 375 | 20230726 | 131100 | 28037233600 | 76900 | 76400 | 77500 | 76100 | 2300 |
| 376 | 20230726 | 131000 | 27861016900 | 76000 | 75900 | 76400 | 75800 | 711 |
| 377 | 20230726 | 130900 | 27806918300 | 75800 | 75600 | 76000 | 75600 | 773 |
| 378 | 20230726 | 130800 | 27748175900 | 75600 | 75600 | 76000 | 75500 | 890 |
| 379 | 20230726 | 130700 | 27680858200 | 75700 | 76200 | 76200 | 75700 | 137 |
| 380 | 20230726 | 130600 | 27670467900 | 76200 | 75800 | 76400 | 75700 | 728 |
| 381 | 20230726 | 130500 | 27615170600 | 75800 | 75900 | 75900 | 75600 | 262 |
| 382 | 20230726 | 130400 | 27595334000 | 75500 | 76300 | 76300 | 75500 | 1039 |
| 383 | 20230726 | 130300 | 27516697300 | 76000 | 76400 | 76500 | 75500 | 2889 |
| 384 | 20230726 | 130200 | 27298139700 | 75300 | 76700 | 77000 | 75300 | 4252 |
| 385 | 20230726 | 130100 | 26972619300 | 76700 | 76000 | 76700 | 75900 | 902 |
| 386 | 20230726 | 130000 | 26903914000 | 75900 | 75800 | 76100 | 75800 | 1439 |
| 387 | 20230726 | 125900 | 26794455600 | 75800 | 75800 | 76100 | 75800 | 1436 |
| 388 | 20230726 | 125800 | 26685582900 | 75800 | 76000 | 76300 | 75800 | 644 |
| 389 | 20230726 | 125700 | 26636578900 | 76100 | 75800 | 76100 | 75800 | 198 |
| 390 | 20230726 | 125600 | 26621560300 | 75800 | 75400 | 76300 | 75400 | 1443 |
| 391 | 20230726 | 125500 | 26512328500 | 75400 | 75500 | 75500 | 75300 | 1054 |
| 392 | 20230726 | 125400 | 26432866300 | 75500 | 76000 | 76300 | 75500 | 2576 |
| 393 | 20230726 | 125300 | 26237610700 | 76100 | 76600 | 76600 | 75900 | 4543 |
| 394 | 20230726 | 125200 | 25891465300 | 76500 | 76400 | 76600 | 76300 | 646 |
| 395 | 20230726 | 125100 | 25842077500 | 76600 | 76600 | 76600 | 76400 | 838 |
| 396 | 20230726 | 125000 | 25777984900 | 76600 | 76500 | 76700 | 76400 | 1291 |
| 397 | 20230726 | 124900 | 25679191900 | 76500 | 76600 | 76600 | 76400 | 284 |
| 398 | 20230726 | 124800 | 25657470000 | 76400 | 76500 | 76800 | 76400 | 1310 |
| 399 | 20230726 | 124700 | 25557284000 | 76300 | 76700 | 76800 | 76300 | 2001 |
| 400 | 20230726 | 124600 | 25404219900 | 76700 | 76200 | 76700 | 76200 | 1613 |
| 401 | 20230726 | 124500 | 25280880800 | 76100 | 76100 | 76100 | 75800 | 2588 |
| 402 | 20230726 | 124400 | 25084204500 | 76100 | 75800 | 76200 | 75800 | 972 |
| 403 | 20230726 | 124300 | 25010354200 | 75800 | 75200 | 76100 | 75200 | 1639 |
| 404 | 20230726 | 124200 | 24886700100 | 75200 | 75500 | 75500 | 75200 | 2631 |
| 405 | 20230726 | 124100 | 24688663900 | 75500 | 76000 | 76100 | 75500 | 1560 |
| 406 | 20230726 | 124000 | 24570593900 | 76100 | 75700 | 76100 | 75700 | 1743 |
| 407 | 20230726 | 123900 | 24438417700 | 75800 | 75300 | 75800 | 75200 | 2124 |
| 408 | 20230726 | 123800 | 24278022800 | 75500 | 75200 | 75700 | 75100 | 8388 |
| 409 | 20230726 | 123700 | 23647102400 | 75300 | 75300 | 75300 | 75300 | 0 |
| 410 | 20230726 | 123600 | 23647102400 | 75300 | 75300 | 75300 | 75300 | 0 |
| 411 | 20230726 | 123500 | 23647102400 | 75300 | 75700 | 75800 | 75300 | 6674 |
| 412 | 20230726 | 123400 | 23143788100 | 75800 | 75700 | 76000 | 75600 | 385 |
| 413 | 20230726 | 123300 | 23114604200 | 75600 | 75700 | 76200 | 75300 | 8036 |
| 414 | 20230726 | 123200 | 22507474500 | 75700 | 76300 | 76300 | 75500 | 3061 |
| 415 | 20230726 | 123100 | 22275213000 | 76300 | 76500 | 76500 | 76300 | 692 |
| 416 | 20230726 | 123000 | 22222349700 | 76500 | 76600 | 76700 | 76400 | 713 |
| 417 | 20230726 | 122900 | 22167771000 | 76600 | 76600 | 76700 | 76600 | 550 |
| 418 | 20230726 | 122800 | 22125625400 | 76600 | 76800 | 76900 | 76500 | 2558 |
| 419 | 20230726 | 122700 | 21929304900 | 76800 | 76900 | 77000 | 76700 | 701 |
| 420 | 20230726 | 122600 | 21875417800 | 76900 | 76900 | 77000 | 76900 | 503 |
| 421 | 20230726 | 122500 | 21836736300 | 77000 | 76900 | 77000 | 76700 | 554 |
| 422 | 20230726 | 122400 | 21794190300 | 76700 | 77000 | 77200 | 76700 | 1924 |
| 423 | 20230726 | 122300 | 21646105400 | 77000 | 77000 | 77200 | 76900 | 1710 |
| 424 | 20230726 | 122200 | 21514525500 | 77000 | 77200 | 77300 | 76900 | 1343 |
| 425 | 20230726 | 122100 | 21411172300 | 77000 | 77000 | 77000 | 76800 | 906 |
| 426 | 20230726 | 122000 | 21341431700 | 76800 | 76700 | 77100 | 76500 | 2472 |
| 427 | 20230726 | 121900 | 21151542000 | 76700 | 76700 | 77100 | 75300 | 6979 |
| 428 | 20230726 | 121800 | 20621604700 | 76700 | 76900 | 77100 | 76700 | 847 |
| 429 | 20230726 | 121700 | 20556468200 | 76300 | 77200 | 77200 | 76300 | 5680 |
| 430 | 20230726 | 121600 | 20122067700 | 77300 | 77000 | 77500 | 77000 | 1602 |
| 431 | 20230726 | 121500 | 19998343800 | 77000 | 76600 | 77000 | 76500 | 1598 |
| 432 | 20230726 | 121400 | 19875601000 | 76600 | 77600 | 77600 | 76500 | 3591 |
| 433 | 20230726 | 121300 | 19598830900 | 77600 | 77600 | 78000 | 77400 | 4050 |
| 434 | 20230726 | 121200 | 19284741400 | 77500 | 78300 | 78600 | 77500 | 4339 |
| 435 | 20230726 | 121100 | 18946649200 | 78300 | 78700 | 78700 | 78200 | 2996 |
| 436 | 20230726 | 121000 | 18711433500 | 78700 | 78800 | 78900 | 78700 | 478 |
| 437 | 20230726 | 120900 | 18673774400 | 78900 | 79300 | 79300 | 78900 | 2544 |
| 438 | 20230726 | 120800 | 18472667900 | 79100 | 79300 | 79600 | 79100 | 347 |
| 439 | 20230726 | 120700 | 18445149700 | 79300 | 79800 | 79800 | 79300 | 41 |
| 440 | 20230726 | 120600 | 18441897100 | 79800 | 79800 | 79900 | 79800 | 608 |
| 441 | 20230726 | 120500 | 18393377500 | 79800 | 79500 | 79800 | 79300 | 271 |
| 442 | 20230726 | 120400 | 18371822400 | 79500 | 79800 | 79800 | 79500 | 410 |
| 443 | 20230726 | 120300 | 18339142400 | 79800 | 79700 | 79800 | 79700 | 259 |
| 444 | 20230726 | 120200 | 18318497400 | 79700 | 79200 | 79700 | 79200 | 253 |
| 445 | 20230726 | 120100 | 18298393800 | 79200 | 79100 | 79900 | 79000 | 173 |
| 446 | 20230726 | 120000 | 18284621200 | 79100 | 78700 | 79100 | 78700 | 2594 |
| 447 | 20230726 | 115900 | 18079985300 | 78700 | 78900 | 78900 | 78700 | 281 |
| 448 | 20230726 | 115800 | 18057856100 | 78800 | 79000 | 79000 | 78800 | 337 |
| 449 | 20230726 | 115700 | 18031274200 | 78900 | 79000 | 79000 | 78900 | 96 |
| 450 | 20230726 | 115600 | 18023692900 | 78900 | 78900 | 79000 | 78900 | 94 |
| 451 | 20230726 | 115500 | 18016276100 | 78700 | 78800 | 79000 | 78700 | 489 |
| 452 | 20230726 | 115400 | 17977727500 | 78800 | 78700 | 78900 | 78700 | 203 |
| 453 | 20230726 | 115300 | 17961730000 | 78700 | 78700 | 78700 | 78600 | 865 |
| 454 | 20230726 | 115200 | 17893695900 | 78700 | 79300 | 79300 | 78700 | 1665 |
| 455 | 20230726 | 115100 | 17762354000 | 79200 | 79400 | 79400 | 79200 | 328 |
| 456 | 20230726 | 115000 | 17736342400 | 79400 | 79200 | 79400 | 79100 | 217 |
| 457 | 20230726 | 114900 | 17719140400 | 79100 | 78800 | 79300 | 78800 | 683 |
| 458 | 20230726 | 114800 | 17665188100 | 78800 | 78900 | 78900 | 78700 | 726 |
| 459 | 20230726 | 114700 | 17607964800 | 79000 | 78800 | 79100 | 78700 | 3340 |
| 460 | 20230726 | 114600 | 17344740500 | 78800 | 79100 | 79200 | 78700 | 1822 |
| 461 | 20230726 | 114500 | 17201063400 | 79000 | 79500 | 79600 | 79000 | 6504 |
| 462 | 20230726 | 114400 | 16685801000 | 79500 | 79600 | 79600 | 79500 | 241 |
| 463 | 20230726 | 114300 | 16666622200 | 79500 | 79600 | 79600 | 79500 | 276 |
| 464 | 20230726 | 114200 | 16644678200 | 79500 | 79600 | 79600 | 79500 | 301 |
| 465 | 20230726 | 114100 | 16620738600 | 79600 | 79600 | 79700 | 79500 | 734 |
| 466 | 20230726 | 114000 | 16562311200 | 79600 | 79600 | 79900 | 79600 | 201 |
| 467 | 20230726 | 113900 | 16546289400 | 79800 | 79700 | 79900 | 79700 | 636 |
| 468 | 20230726 | 113800 | 16495585600 | 79600 | 79700 | 80000 | 79600 | 449 |
| 469 | 20230726 | 113700 | 16459804400 | 79700 | 79500 | 79700 | 79500 | 149 |
| 470 | 20230726 | 113600 | 16447937200 | 79700 | 80200 | 80200 | 79600 | 688 |
| 471 | 20230726 | 113500 | 16393091700 | 80200 | 80000 | 80300 | 80000 | 1370 |
| 472 | 20230726 | 113400 | 16283474800 | 80000 | 80000 | 80200 | 80000 | 833 |
| 473 | 20230726 | 113300 | 16216834200 | 80000 | 80000 | 80000 | 79900 | 174 |
| 474 | 20230726 | 113200 | 16202930600 | 80000 | 80200 | 80200 | 80000 | 115 |
| 475 | 20230726 | 113100 | 16193718400 | 80200 | 80400 | 80400 | 80100 | 54 |
| 476 | 20230726 | 113000 | 16189390900 | 80200 | 80400 | 80400 | 80200 | 672 |
| 477 | 20230726 | 112900 | 16135408400 | 80200 | 80600 | 80600 | 80100 | 156 |
| 478 | 20230726 | 112800 | 16122883100 | 80100 | 80700 | 80800 | 79500 | 2693 |
| 479 | 20230726 | 112700 | 15907307700 | 80700 | 80800 | 80800 | 80700 | 100 |
| 480 | 20230726 | 112600 | 15899229400 | 80700 | 80700 | 80800 | 80700 | 83 |
| 481 | 20230726 | 112500 | 15892531000 | 80700 | 80800 | 80900 | 80700 | 151 |
| 482 | 20230726 | 112400 | 15880330200 | 80700 | 80700 | 80800 | 80600 | 110 |
| 483 | 20230726 | 112300 | 15871449600 | 80500 | 80500 | 80800 | 80500 | 98 |
| 484 | 20230726 | 112200 | 15863547900 | 80600 | 80300 | 80600 | 80300 | 517 |
| 485 | 20230726 | 112100 | 15821925500 | 80300 | 80400 | 80500 | 80300 | 936 |
| 486 | 20230726 | 112000 | 15746682100 | 80300 | 80300 | 80300 | 80300 | 65 |
| 487 | 20230726 | 111900 | 15741462600 | 80400 | 80600 | 80600 | 80300 | 212 |
| 488 | 20230726 | 111800 | 15724431900 | 80600 | 80700 | 80700 | 80500 | 1112 |
| 489 | 20230726 | 111700 | 15634853200 | 80700 | 80700 | 80900 | 80600 | 488 |
| 490 | 20230726 | 111600 | 15595466900 | 80800 | 80800 | 80900 | 80800 | 508 |
| 491 | 20230726 | 111500 | 15554417800 | 80800 | 80900 | 81000 | 80800 | 221 |
| 492 | 20230726 | 111400 | 15536531100 | 80700 | 81200 | 81200 | 80700 | 1131 |
| 493 | 20230726 | 111300 | 15444983400 | 81200 | 81100 | 81400 | 81100 | 665 |
| 494 | 20230726 | 111200 | 15390928100 | 81200 | 81100 | 81300 | 81100 | 894 |
| 495 | 20230726 | 111100 | 15318353800 | 81000 | 80900 | 81000 | 80800 | 395 |
| 496 | 20230726 | 111000 | 15286370300 | 80900 | 80600 | 80900 | 80600 | 743 |
| 497 | 20230726 | 110900 | 15226342500 | 80600 | 80400 | 80600 | 80400 | 117 |
| 498 | 20230726 | 110800 | 15216924600 | 80300 | 80500 | 80600 | 80300 | 410 |
| 499 | 20230726 | 110700 | 15183946700 | 80500 | 80200 | 80500 | 80200 | 469 |
| 500 | 20230726 | 110600 | 15146288500 | 80200 | 80500 | 80500 | 80200 | 1340 |
| 501 | 20230726 | 110500 | 15038549900 | 80500 | 80300 | 80500 | 80300 | 1221 |
| 502 | 20230726 | 110400 | 14940425400 | 80200 | 80300 | 80300 | 80200 | 257 |
| 503 | 20230726 | 110300 | 14919790700 | 80200 | 80100 | 80300 | 80000 | 966 |
| 504 | 20230726 | 110200 | 14842368100 | 80000 | 80000 | 80200 | 80000 | 522 |
| 505 | 20230726 | 110100 | 14800564500 | 79700 | 79800 | 80000 | 79700 | 524 |
| 506 | 20230726 | 110000 | 14758749700 | 79900 | 80000 | 80100 | 79700 | 1085 |
| 507 | 20230726 | 105900 | 14671977200 | 79900 | 79900 | 80000 | 79900 | 747 |
| 508 | 20230726 | 105800 | 14612291300 | 79900 | 79400 | 80000 | 79400 | 617 |
| 509 | 20230726 | 105700 | 14563087300 | 79400 | 80100 | 80100 | 79400 | 2983 |
| 510 | 20230726 | 105600 | 14325413900 | 80300 | 80400 | 80400 | 80100 | 493 |
| 511 | 20230726 | 105500 | 14285822600 | 80400 | 80800 | 80800 | 80400 | 874 |
| 512 | 20230726 | 105400 | 14215391300 | 80800 | 80800 | 80800 | 80700 | 188 |
| 513 | 20230726 | 105300 | 14200202800 | 80700 | 80700 | 80900 | 80700 | 156 |
| 514 | 20230726 | 105200 | 14187605400 | 80700 | 80700 | 80700 | 80600 | 827 |
| 515 | 20230726 | 105100 | 14120867000 | 80800 | 80800 | 80800 | 80500 | 91 |
| 516 | 20230726 | 105000 | 14113517500 | 80400 | 80500 | 81000 | 80400 | 2467 |
| 517 | 20230726 | 104900 | 13914562000 | 80500 | 80200 | 80500 | 80100 | 358 |
| 518 | 20230726 | 104800 | 13885794700 | 80100 | 79700 | 80100 | 79700 | 1037 |
| 519 | 20230726 | 104700 | 13802870300 | 79700 | 79600 | 79800 | 79500 | 2497 |
| 520 | 20230726 | 104600 | 13604150600 | 79600 | 79900 | 79900 | 79600 | 2194 |
| 521 | 20230726 | 104500 | 13429240000 | 80100 | 80100 | 80300 | 79900 | 1579 |
| 522 | 20230726 | 104400 | 13302903800 | 80100 | 80200 | 80200 | 80100 | 368 |
| 523 | 20230726 | 104300 | 13273412600 | 80300 | 80500 | 80600 | 80200 | 346 |
| 524 | 20230726 | 104200 | 13245619700 | 80400 | 80300 | 80400 | 80300 | 254 |
| 525 | 20230726 | 104100 | 13225204900 | 80300 | 80600 | 80700 | 80300 | 2644 |
| 526 | 20230726 | 104000 | 13012317400 | 80800 | 80800 | 80900 | 80600 | 369 |
| 527 | 20230726 | 103900 | 12982528500 | 80700 | 80900 | 80900 | 80500 | 1115 |
| 528 | 20230726 | 103800 | 12892532500 | 81000 | 81000 | 81100 | 80900 | 518 |
| 529 | 20230726 | 103700 | 12850590500 | 80900 | 80800 | 81000 | 80400 | 2177 |
| 530 | 20230726 | 103600 | 12674688100 | 80600 | 80500 | 81000 | 80500 | 1256 |
| 531 | 20230726 | 103500 | 12573415200 | 80500 | 80400 | 80800 | 80300 | 869 |
| 532 | 20230726 | 103400 | 12503441900 | 80400 | 80400 | 80400 | 80200 | 387 |
| 533 | 20230726 | 103300 | 12472358300 | 80300 | 80400 | 80400 | 80300 | 310 |
| 534 | 20230726 | 103200 | 12447446600 | 80400 | 80300 | 80500 | 80300 | 706 |
| 535 | 20230726 | 103100 | 12390725300 | 80300 | 80500 | 80600 | 80100 | 580 |
| 536 | 20230726 | 103000 | 12344057100 | 80500 | 79800 | 80600 | 79500 | 3375 |
| 537 | 20230726 | 102900 | 12074564400 | 79800 | 79400 | 79800 | 79100 | 4328 |
| 538 | 20230726 | 102800 | 11731326500 | 79600 | 80200 | 80300 | 79400 | 7238 |
| 539 | 20230726 | 102700 | 11152705900 | 80500 | 80300 | 80600 | 80100 | 3020 |
| 540 | 20230726 | 102600 | 10910265700 | 80300 | 80600 | 80600 | 80300 | 1537 |
| 541 | 20230726 | 102500 | 10786702500 | 80500 | 80600 | 80600 | 80400 | 455 |
| 542 | 20230726 | 102400 | 10750062300 | 80500 | 80600 | 80700 | 80500 | 1022 |
| 543 | 20230726 | 102300 | 10667747200 | 80500 | 80500 | 80800 | 80500 | 1336 |
| 544 | 20230726 | 102200 | 10560060600 | 80500 | 80700 | 80800 | 80500 | 1404 |
| 545 | 20230726 | 102100 | 10446934200 | 80800 | 80700 | 80900 | 80500 | 2372 |
| 546 | 20230726 | 102000 | 10255806600 | 80700 | 80800 | 80900 | 80600 | 1112 |
| 547 | 20230726 | 101900 | 10166025600 | 80800 | 81000 | 81000 | 80800 | 441 |
| 548 | 20230726 | 101800 | 10130366400 | 81000 | 81000 | 81100 | 81000 | 706 |
| 549 | 20230726 | 101700 | 10073170600 | 81100 | 81200 | 81200 | 81000 | 1321 |
| 550 | 20230726 | 101600 | 9966033400 | 81200 | 81200 | 81700 | 81100 | 1683 |
| 551 | 20230726 | 101500 | 9829304100 | 81100 | 81300 | 81300 | 81100 | 606 |
| 552 | 20230726 | 101400 | 9780099700 | 81300 | 81500 | 81500 | 81300 | 710 |
| 553 | 20230726 | 101300 | 9722340200 | 81800 | 81600 | 81800 | 81300 | 206 |
| 554 | 20230726 | 101200 | 9705573700 | 81200 | 81500 | 81600 | 81200 | 853 |
| 555 | 20230726 | 101100 | 9636064000 | 81500 | 81700 | 81900 | 81500 | 1505 |
| 556 | 20230726 | 101000 | 9513218500 | 81600 | 81700 | 81900 | 81600 | 703 |
| 557 | 20230726 | 100900 | 9455812000 | 81600 | 81500 | 81800 | 81500 | 431 |
| 558 | 20230726 | 100800 | 9420635500 | 81500 | 81200 | 81800 | 81200 | 1704 |
| 559 | 20230726 | 100700 | 9281676100 | 81200 | 81100 | 81400 | 81000 | 1623 |
| 560 | 20230726 | 100600 | 9149921700 | 81100 | 81000 | 81100 | 80900 | 1304 |
| 561 | 20230726 | 100500 | 9044245700 | 81100 | 80900 | 81100 | 80800 | 1053 |
| 562 | 20230726 | 100400 | 8959096700 | 80800 | 81600 | 81600 | 80800 | 3659 |
| 563 | 20230726 | 100300 | 8662442200 | 81400 | 81000 | 81400 | 80800 | 1555 |
| 564 | 20230726 | 100200 | 8536476900 | 81000 | 82100 | 82100 | 80800 | 6124 |
| 565 | 20230726 | 100100 | 8038170300 | 81700 | 82200 | 82200 | 81700 | 2205 |
| 566 | 20230726 | 100000 | 7857391000 | 82000 | 83300 | 83300 | 82000 | 5762 |
| 567 | 20230726 | 095900 | 7382731300 | 83400 | 83000 | 83500 | 82800 | 1063 |
| 568 | 20230726 | 095800 | 7294542500 | 82900 | 82700 | 82900 | 82700 | 626 |
| 569 | 20230726 | 095700 | 7242750500 | 82700 | 83000 | 83000 | 82700 | 617 |
| 570 | 20230726 | 095600 | 7191624900 | 83000 | 82800 | 83000 | 82800 | 139 |
| 571 | 20230726 | 095500 | 7180095700 | 82800 | 83000 | 83100 | 82700 | 197 |
| 572 | 20230726 | 095400 | 7163751500 | 83000 | 83500 | 83500 | 83000 | 187 |
| 573 | 20230726 | 095300 | 7148175300 | 83500 | 83000 | 83600 | 83000 | 133 |
| 574 | 20230726 | 095200 | 7137076400 | 83000 | 83000 | 83400 | 83000 | 857 |
| 575 | 20230726 | 095100 | 7065912800 | 83000 | 83700 | 83700 | 83000 | 481 |
| 576 | 20230726 | 095000 | 7025759700 | 83600 | 83000 | 83700 | 82900 | 829 |
| 577 | 20230726 | 094900 | 6956688500 | 83100 | 83200 | 83200 | 83000 | 565 |
| 578 | 20230726 | 094800 | 6909699900 | 83100 | 83100 | 83400 | 83100 | 1150 |
| 579 | 20230726 | 094700 | 6814065900 | 83100 | 83200 | 83400 | 82700 | 1659 |
| 580 | 20230726 | 094600 | 6676718700 | 83700 | 82800 | 83700 | 82800 | 1506 |
| 581 | 20230726 | 094500 | 6551612400 | 82800 | 82600 | 82800 | 82500 | 1010 |
| 582 | 20230726 | 094400 | 6468152100 | 82600 | 82600 | 82600 | 82500 | 617 |
| 583 | 20230726 | 094300 | 6417188600 | 82700 | 82300 | 82700 | 82300 | 463 |
| 584 | 20230726 | 094200 | 6379045600 | 82300 | 82600 | 82800 | 82100 | 420 |
| 585 | 20230726 | 094100 | 6344461000 | 82900 | 82500 | 82900 | 82500 | 63 |
| 586 | 20230726 | 094000 | 6339259100 | 82300 | 83300 | 83400 | 82300 | 1524 |
| 587 | 20230726 | 093900 | 6212820500 | 83300 | 83200 | 83300 | 83200 | 483 |
| 588 | 20230726 | 093800 | 6172586900 | 83200 | 83100 | 83800 | 83000 | 1641 |
| 589 | 20230726 | 093700 | 6036091500 | 83600 | 82600 | 83600 | 82600 | 1331 |
| 590 | 20230726 | 093600 | 5925589300 | 82200 | 81700 | 82200 | 81600 | 2671 |
| 591 | 20230726 | 093500 | 5706373500 | 81700 | 82300 | 82500 | 81600 | 2615 |
| 592 | 20230726 | 093400 | 5492319100 | 82200 | 82500 | 82500 | 82000 | 1540 |
| 593 | 20230726 | 093300 | 5365626600 | 82500 | 82600 | 82900 | 82500 | 785 |
| 594 | 20230726 | 093200 | 5300751400 | 82500 | 82000 | 82900 | 82000 | 3351 |
| 595 | 20230726 | 093100 | 5024878100 | 82100 | 82200 | 82400 | 82000 | 2181 |
| 596 | 20230726 | 093000 | 4845823800 | 82300 | 82500 | 82600 | 82200 | 976 |
| 597 | 20230726 | 092900 | 4765435900 | 82600 | 82600 | 82700 | 82600 | 563 |
| 598 | 20230726 | 092800 | 4718921700 | 82600 | 82700 | 82700 | 82600 | 478 |
| 599 | 20230726 | 092700 | 4679404700 | 82700 | 82600 | 83000 | 82600 | 365 |
| 600 | 20230726 | 092600 | 4649160400 | 82700 | 82400 | 82700 | 82000 | 1513 |
| 601 | 20230726 | 092500 | 4524661200 | 82300 | 83000 | 83000 | 82100 | 3011 |
| 602 | 20230726 | 092400 | 4276335000 | 82800 | 82800 | 83000 | 82800 | 518 |
| 603 | 20230726 | 092300 | 4233440500 | 82800 | 82800 | 83200 | 82700 | 4430 |
| 604 | 20230726 | 092200 | 3866619400 | 82800 | 82600 | 83200 | 82500 | 1300 |
| 605 | 20230726 | 092100 | 3759261000 | 82600 | 83300 | 83300 | 82600 | 2068 |
| 606 | 20230726 | 092000 | 3587711900 | 83300 | 83600 | 83700 | 83200 | 920 |
| 607 | 20230726 | 091900 | 3510985800 | 83700 | 84400 | 84500 | 83700 | 620 |
| 608 | 20230726 | 091800 | 3458822500 | 84500 | 84000 | 84500 | 83800 | 1257 |
| 609 | 20230726 | 091700 | 3352870800 | 84100 | 83700 | 84100 | 83700 | 118 |
| 610 | 20230726 | 091600 | 3342957600 | 83700 | 84000 | 84000 | 83700 | 172 |
| 611 | 20230726 | 091500 | 3328551100 | 84100 | 84600 | 84600 | 83700 | 4335 |
| 612 | 20230726 | 091400 | 2962291700 | 84600 | 84500 | 85200 | 84400 | 1408 |
| 613 | 20230726 | 091300 | 2843077300 | 84500 | 85200 | 85400 | 84500 | 3235 |
| 614 | 20230726 | 091200 | 2568289500 | 85100 | 85100 | 85200 | 84400 | 971 |
| 615 | 20230726 | 091100 | 2485790500 | 85100 | 84300 | 85300 | 84300 | 2877 |
| 616 | 20230726 | 091000 | 2241767400 | 84300 | 83300 | 84500 | 83000 | 3837 |
| 617 | 20230726 | 090900 | 1920118500 | 83200 | 83000 | 83300 | 83000 | 546 |
| 618 | 20230726 | 090800 | 1874679400 | 83800 | 82900 | 83800 | 82500 | 2467 |
| 619 | 20230726 | 090700 | 1669578700 | 82900 | 82500 | 83200 | 82500 | 353 |
| 620 | 20230726 | 090600 | 1640289100 | 82400 | 83100 | 83600 | 82100 | 3607 |
| 621 | 20230726 | 090500 | 1340626500 | 83000 | 81800 | 83000 | 81800 | 1669 |
| 622 | 20230726 | 090400 | 1203452300 | 82000 | 82300 | 82300 | 81600 | 3489 |
| 623 | 20230726 | 090300 | 917757000 | 82400 | 82200 | 82900 | 82000 | 3469 |
| 624 | 20230726 | 090200 | 632312700 | 82100 | 83100 | 83100 | 82100 | 1988 |
| 625 | 20230726 | 090100 | 468509200 | 82500 | 84200 | 84300 | 82500 | 3373 |
| 626 | 20230726 | 090000 | 186324800 | 84300 | 83600 | 84300 | 83600 | 2163 |