34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 3 | 20230726 | 193000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20230726 | 192900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20230726 | 192800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20230726 | 192700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20230726 | 192600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20230726 | 192500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20230726 | 192400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20230726 | 192300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20230726 | 192200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20230726 | 192100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20230726 | 192000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20230726 | 191900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20230726 | 191800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20230726 | 191700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20230726 | 191600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20230726 | 191500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20230726 | 191400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20230726 | 191300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20230726 | 191200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20230726 | 191100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20230726 | 191000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20230726 | 190900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20230726 | 190800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20230726 | 190700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20230726 | 190600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20230726 | 190500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20230726 | 190400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20230726 | 190300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20230726 | 190200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20230726 | 190100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 33 | 20230726 | 190000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20230726 | 185900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20230726 | 185800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20230726 | 185700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20230726 | 185600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20230726 | 185500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20230726 | 185400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20230726 | 185300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20230726 | 185200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20230726 | 185100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20230726 | 185000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20230726 | 184900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20230726 | 184800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20230726 | 184700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20230726 | 184600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20230726 | 184500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20230726 | 184400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20230726 | 184300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20230726 | 184200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20230726 | 184100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20230726 | 184000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20230726 | 183900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20230726 | 183800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20230726 | 183700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20230726 | 183600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20230726 | 183500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20230726 | 183400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20230726 | 183300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20230726 | 183200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20230726 | 183100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 63 | 20230726 | 183000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20230726 | 182900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20230726 | 182800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20230726 | 182700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20230726 | 182600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20230726 | 182500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20230726 | 182400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20230726 | 182300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20230726 | 182200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20230726 | 182100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20230726 | 182000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20230726 | 181900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20230726 | 181800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20230726 | 181700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20230726 | 181600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20230726 | 181500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20230726 | 181400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20230726 | 181300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20230726 | 181200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20230726 | 181100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20230726 | 181000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20230726 | 180900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20230726 | 180800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20230726 | 180700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20230726 | 180600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20230726 | 180500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20230726 | 180400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20230726 | 180300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20230726 | 180200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20230726 | 180100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 93 | 20230726 | 180000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20230726 | 175900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20230726 | 175800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20230726 | 175700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20230726 | 175600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20230726 | 175500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20230726 | 175400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20230726 | 175300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20230726 | 175200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20230726 | 175100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20230726 | 175000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20230726 | 174900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20230726 | 174800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20230726 | 174700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20230726 | 174600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20230726 | 174500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20230726 | 174400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20230726 | 174300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20230726 | 174200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20230726 | 174100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20230726 | 174000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20230726 | 173900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20230726 | 173800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20230726 | 173700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20230726 | 173600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20230726 | 173500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20230726 | 173400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20230726 | 173300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20230726 | 173200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20230726 | 173100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 123 | 20230726 | 173000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20230726 | 172900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20230726 | 172800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20230726 | 172700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20230726 | 172600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20230726 | 172500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20230726 | 172400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20230726 | 172300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20230726 | 172200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20230726 | 172100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20230726 | 172000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20230726 | 171900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20230726 | 171800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20230726 | 171700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20230726 | 171600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20230726 | 171500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20230726 | 171400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20230726 | 171300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20230726 | 171200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20230726 | 171100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20230726 | 171000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20230726 | 170900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20230726 | 170800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20230726 | 170700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20230726 | 170600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20230726 | 170500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20230726 | 170400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20230726 | 170300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20230726 | 170200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20230726 | 170100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 153 | 20230726 | 170000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20230726 | 165900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20230726 | 165800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20230726 | 165700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20230726 | 165600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20230726 | 165500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20230726 | 165400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20230726 | 165300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20230726 | 165200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20230726 | 165100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20230726 | 165000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20230726 | 164900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20230726 | 164800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20230726 | 164700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20230726 | 164600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20230726 | 164500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20230726 | 164400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20230726 | 164300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20230726 | 164200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20230726 | 164100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20230726 | 164000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20230726 | 163900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20230726 | 163800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20230726 | 163700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20230726 | 163600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20230726 | 163500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20230726 | 163400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20230726 | 163300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20230726 | 163200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20230726 | 163100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 183 | 20230726 | 163000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20230726 | 162900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20230726 | 162800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20230726 | 162700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20230726 | 162600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20230726 | 162500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20230726 | 162400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20230726 | 162300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20230726 | 162200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20230726 | 162100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20230726 | 162000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20230726 | 161900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20230726 | 161800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20230726 | 161700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20230726 | 161600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20230726 | 161500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20230726 | 161400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20230726 | 161300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20230726 | 161200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20230726 | 161100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20230726 | 161000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20230726 | 160900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20230726 | 160800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20230726 | 160700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20230726 | 160600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20230726 | 160500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20230726 | 160400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20230726 | 160300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20230726 | 160200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20230726 | 160100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 213 | 20230726 | 160000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20230726 | 155900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20230726 | 155800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20230726 | 155700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20230726 | 155600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20230726 | 155500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20230726 | 155400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20230726 | 155300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20230726 | 155200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20230726 | 155100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20230726 | 155000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20230726 | 154900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20230726 | 154800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20230726 | 154700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20230726 | 154600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20230726 | 154500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20230726 | 154400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20230726 | 154300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20230726 | 154200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20230726 | 154100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20230726 | 154000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20230726 | 153900 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 235 | 20230726 | 153800 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 236 | 20230726 | 153700 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 237 | 20230726 | 153600 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 238 | 20230726 | 153500 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 239 | 20230726 | 153400 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 240 | 20230726 | 153300 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 241 | 20230726 | 153200 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 242 | 20230726 | 153100 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 243 | 20230726 | 153000 | 6762604700 | 52800 | 52800 | 52800 | 52800 | 1080 |
| 244 | 20230726 | 152900 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20230726 | 152800 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20230726 | 152700 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20230726 | 152600 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20230726 | 152500 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20230726 | 152400 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20230726 | 152300 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20230726 | 152200 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20230726 | 152100 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 253 | 20230726 | 152000 | 6705580700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 254 | 20230726 | 151900 | 6705580700 | 52900 | 52900 | 52900 | 52800 | 394 |
| 255 | 20230726 | 151800 | 6684740700 | 52800 | 52800 | 52800 | 52800 | 22 |
| 256 | 20230726 | 151700 | 6683579100 | 52900 | 52900 | 53000 | 52800 | 321 |
| 257 | 20230726 | 151600 | 6666612600 | 52800 | 52800 | 52900 | 52700 | 80 |
| 258 | 20230726 | 151500 | 6662391600 | 52800 | 52800 | 52900 | 52700 | 156 |
| 259 | 20230726 | 151400 | 6654151200 | 52900 | 52900 | 53000 | 52800 | 566 |
| 260 | 20230726 | 151300 | 6624210300 | 53000 | 53000 | 53000 | 52900 | 1320 |
| 261 | 20230726 | 151200 | 6554372300 | 52900 | 52900 | 53000 | 52900 | 216 |
| 262 | 20230726 | 151100 | 6542943400 | 52900 | 52800 | 52900 | 52800 | 53 |
| 263 | 20230726 | 151000 | 6540140300 | 52700 | 52700 | 52900 | 52700 | 329 |
| 264 | 20230726 | 150900 | 6522776800 | 52900 | 53000 | 53000 | 52800 | 666 |
| 265 | 20230726 | 150800 | 6487577900 | 52900 | 52800 | 52900 | 52700 | 298 |
| 266 | 20230726 | 150700 | 6471835000 | 52900 | 52800 | 52900 | 52600 | 132 |
| 267 | 20230726 | 150600 | 6464867600 | 52800 | 52800 | 52900 | 52700 | 412 |
| 268 | 20230726 | 150500 | 6443110700 | 52800 | 52600 | 52800 | 52600 | 137 |
| 269 | 20230726 | 150400 | 6435890700 | 52700 | 52700 | 52700 | 52600 | 278 |
| 270 | 20230726 | 150300 | 6421244700 | 52800 | 52700 | 52800 | 52700 | 114 |
| 271 | 20230726 | 150200 | 6415234800 | 52700 | 52700 | 52700 | 52700 | 73 |
| 272 | 20230726 | 150100 | 6411387700 | 52800 | 52700 | 52800 | 52600 | 112 |
| 273 | 20230726 | 150000 | 6405489300 | 52800 | 52800 | 52900 | 52600 | 389 |
| 274 | 20230726 | 145900 | 6384939100 | 52900 | 52800 | 52900 | 52700 | 522 |
| 275 | 20230726 | 145800 | 6357336900 | 52800 | 52900 | 52900 | 52600 | 183 |
| 276 | 20230726 | 145700 | 6347671400 | 52900 | 52800 | 52900 | 52700 | 369 |
| 277 | 20230726 | 145600 | 6328166200 | 52800 | 52800 | 52900 | 52700 | 361 |
| 278 | 20230726 | 145500 | 6309094000 | 52800 | 52900 | 52900 | 52600 | 208 |
| 279 | 20230726 | 145400 | 6298123900 | 52800 | 52600 | 52900 | 52600 | 472 |
| 280 | 20230726 | 145300 | 6273204400 | 52600 | 52800 | 53000 | 52600 | 205 |
| 281 | 20230726 | 145200 | 6262388600 | 52800 | 52700 | 53000 | 52600 | 302 |
| 282 | 20230726 | 145100 | 6246426400 | 52700 | 52600 | 53000 | 52600 | 272 |
| 283 | 20230726 | 145000 | 6232069700 | 52700 | 53000 | 53000 | 52600 | 337 |
| 284 | 20230726 | 144900 | 6214251400 | 53000 | 52700 | 53000 | 52600 | 385 |
| 285 | 20230726 | 144800 | 6193909800 | 52800 | 52800 | 53000 | 52600 | 364 |
| 286 | 20230726 | 144700 | 6174658100 | 52800 | 52900 | 53000 | 52700 | 125 |
| 287 | 20230726 | 144600 | 6168050600 | 53000 | 52900 | 53100 | 52600 | 601 |
| 288 | 20230726 | 144500 | 6136198700 | 53000 | 52800 | 53000 | 52800 | 305 |
| 289 | 20230726 | 144400 | 6120065000 | 52900 | 52900 | 53000 | 52600 | 449 |
| 290 | 20230726 | 144300 | 6096309800 | 52900 | 52800 | 52900 | 52700 | 117 |
| 291 | 20230726 | 144200 | 6090132600 | 52800 | 52700 | 53000 | 52600 | 312 |
| 292 | 20230726 | 144100 | 6073639300 | 52800 | 52800 | 52900 | 52600 | 575 |
| 293 | 20230726 | 144000 | 6043256900 | 52900 | 52500 | 52900 | 52500 | 168 |
| 294 | 20230726 | 143900 | 6034408700 | 52600 | 52700 | 52900 | 52500 | 333 |
| 295 | 20230726 | 143800 | 6016837700 | 52700 | 52900 | 52900 | 52700 | 315 |
| 296 | 20230726 | 143700 | 6000211500 | 52900 | 52800 | 52900 | 52500 | 275 |
| 297 | 20230726 | 143600 | 5985708400 | 52800 | 52600 | 52900 | 52500 | 324 |
| 298 | 20230726 | 143500 | 5968627300 | 52600 | 52800 | 52900 | 52500 | 256 |
| 299 | 20230726 | 143400 | 5955129600 | 52800 | 52800 | 52800 | 52500 | 187 |
| 300 | 20230726 | 143300 | 5945277700 | 52800 | 52500 | 52800 | 52500 | 475 |
| 301 | 20230726 | 143200 | 5920295000 | 52600 | 52500 | 52600 | 52500 | 121 |
| 302 | 20230726 | 143100 | 5913936900 | 52600 | 52700 | 52800 | 52500 | 369 |
| 303 | 20230726 | 143000 | 5894494700 | 52700 | 52500 | 52700 | 52500 | 234 |
| 304 | 20230726 | 142900 | 5882184500 | 52500 | 52600 | 52700 | 52500 | 242 |
| 305 | 20230726 | 142800 | 5869448900 | 52600 | 52500 | 52600 | 52400 | 345 |
| 306 | 20230726 | 142700 | 5851348000 | 52500 | 52400 | 52500 | 52300 | 157 |
| 307 | 20230726 | 142600 | 5843119300 | 52500 | 52500 | 52500 | 52300 | 104 |
| 308 | 20230726 | 142500 | 5837665900 | 52600 | 52500 | 52600 | 52300 | 303 |
| 309 | 20230726 | 142400 | 5821752200 | 52500 | 52500 | 52600 | 52400 | 192 |
| 310 | 20230726 | 142300 | 5811669500 | 52600 | 52500 | 52600 | 52400 | 297 |
| 311 | 20230726 | 142200 | 5796065100 | 52600 | 52500 | 52600 | 52400 | 319 |
| 312 | 20230726 | 142100 | 5779319400 | 52500 | 52300 | 52500 | 52300 | 443 |
| 313 | 20230726 | 142000 | 5756101400 | 52300 | 52500 | 52600 | 52300 | 306 |
| 314 | 20230726 | 141900 | 5740022800 | 52600 | 52600 | 52600 | 52300 | 153 |
| 315 | 20230726 | 141800 | 5731998200 | 52600 | 52400 | 52600 | 52400 | 379 |
| 316 | 20230726 | 141700 | 5712082100 | 52500 | 52500 | 52600 | 52400 | 135 |
| 317 | 20230726 | 141600 | 5704992600 | 52500 | 52600 | 52700 | 52500 | 497 |
| 318 | 20230726 | 141500 | 5678850700 | 52500 | 52500 | 52600 | 52500 | 210 |
| 319 | 20230726 | 141400 | 5667818200 | 52600 | 52500 | 52600 | 52300 | 221 |
| 320 | 20230726 | 141300 | 5656220500 | 52500 | 52600 | 52600 | 52300 | 165 |
| 321 | 20230726 | 141200 | 5647567100 | 52600 | 52500 | 52600 | 52400 | 735 |
| 322 | 20230726 | 141100 | 5609004300 | 52600 | 52500 | 52600 | 52500 | 209 |
| 323 | 20230726 | 141000 | 5598020700 | 52600 | 52500 | 52600 | 52400 | 432 |
| 324 | 20230726 | 140900 | 5575317300 | 52500 | 52500 | 52600 | 52500 | 182 |
| 325 | 20230726 | 140800 | 5565754500 | 52500 | 52400 | 52600 | 52300 | 267 |
| 326 | 20230726 | 140700 | 5551752800 | 52300 | 52500 | 52600 | 52300 | 151 |
| 327 | 20230726 | 140600 | 5543830100 | 52600 | 52600 | 52700 | 52500 | 923 |
| 328 | 20230726 | 140500 | 5495335100 | 52700 | 52600 | 52700 | 52500 | 266 |
| 329 | 20230726 | 140400 | 5481332400 | 52600 | 52600 | 52700 | 52500 | 208 |
| 330 | 20230726 | 140300 | 5470397700 | 52600 | 52600 | 52900 | 52400 | 505 |
| 331 | 20230726 | 140200 | 5443842900 | 52600 | 52800 | 52800 | 52500 | 484 |
| 332 | 20230726 | 140100 | 5418312500 | 52800 | 52600 | 52900 | 52500 | 297 |
| 333 | 20230726 | 140000 | 5402681900 | 52500 | 52800 | 52900 | 52500 | 710 |
| 334 | 20230726 | 135900 | 5365221600 | 52900 | 52800 | 52900 | 52800 | 218 |
| 335 | 20230726 | 135800 | 5353692500 | 52900 | 52900 | 53000 | 52800 | 266 |
| 336 | 20230726 | 135700 | 5339623200 | 52900 | 53000 | 53000 | 52800 | 527 |
| 337 | 20230726 | 135600 | 5311736700 | 53000 | 53000 | 53000 | 52700 | 407 |
| 338 | 20230726 | 135500 | 5290213400 | 53000 | 53000 | 53000 | 52600 | 431 |
| 339 | 20230726 | 135400 | 5267404500 | 52900 | 52900 | 53000 | 52700 | 683 |
| 340 | 20230726 | 135300 | 5231292500 | 52900 | 52900 | 52900 | 52800 | 803 |
| 341 | 20230726 | 135200 | 5188866300 | 52900 | 52800 | 52900 | 52800 | 485 |
| 342 | 20230726 | 135100 | 5163253000 | 52900 | 52800 | 52900 | 52700 | 459 |
| 343 | 20230726 | 135000 | 5139002700 | 52800 | 52700 | 52800 | 52600 | 579 |
| 344 | 20230726 | 134900 | 5108491100 | 52700 | 52700 | 52700 | 52600 | 100 |
| 345 | 20230726 | 134800 | 5103224600 | 52700 | 52700 | 52800 | 52600 | 314 |
| 346 | 20230726 | 134700 | 5086678700 | 52700 | 53000 | 53000 | 52700 | 192 |
| 347 | 20230726 | 134600 | 5076514100 | 53000 | 52900 | 53000 | 52800 | 306 |
| 348 | 20230726 | 134500 | 5060325200 | 52900 | 52900 | 52900 | 52800 | 515 |
| 349 | 20230726 | 134400 | 5033124500 | 52900 | 52800 | 52900 | 52800 | 324 |
| 350 | 20230726 | 134300 | 5015988700 | 52900 | 52700 | 52900 | 52500 | 259 |
| 351 | 20230726 | 134200 | 5002341800 | 52700 | 52800 | 52900 | 52500 | 228 |
| 352 | 20230726 | 134100 | 4990322800 | 52800 | 52800 | 52800 | 52700 | 142 |
| 353 | 20230726 | 134000 | 4982829100 | 52900 | 53000 | 53100 | 52700 | 226 |
| 354 | 20230726 | 133900 | 4970893100 | 53000 | 53100 | 53100 | 52900 | 227 |
| 355 | 20230726 | 133800 | 4958856700 | 53100 | 52800 | 53100 | 52800 | 291 |
| 356 | 20230726 | 133700 | 4943433300 | 52900 | 53000 | 53000 | 52800 | 284 |
| 357 | 20230726 | 133600 | 4928388200 | 53000 | 52900 | 53000 | 52900 | 589 |
| 358 | 20230726 | 133500 | 4897178800 | 52900 | 52900 | 52900 | 52800 | 714 |
| 359 | 20230726 | 133400 | 4859419600 | 52900 | 52800 | 52900 | 52700 | 263 |
| 360 | 20230726 | 133300 | 4845534600 | 52700 | 52800 | 52800 | 52700 | 267 |
| 361 | 20230726 | 133200 | 4831459100 | 52800 | 52700 | 52800 | 52600 | 168 |
| 362 | 20230726 | 133100 | 4822603800 | 52600 | 52600 | 52800 | 52600 | 180 |
| 363 | 20230726 | 133000 | 4813117700 | 52600 | 52800 | 52800 | 52500 | 119 |
| 364 | 20230726 | 132900 | 4806851600 | 52800 | 52500 | 52800 | 52500 | 78 |
| 365 | 20230726 | 132800 | 4802744800 | 52700 | 52700 | 52800 | 52600 | 317 |
| 366 | 20230726 | 132700 | 4786036900 | 52800 | 52800 | 52800 | 52500 | 255 |
| 367 | 20230726 | 132600 | 4772600200 | 52800 | 52700 | 52800 | 52600 | 197 |
| 368 | 20230726 | 132500 | 4762213900 | 52600 | 52600 | 52800 | 52600 | 201 |
| 369 | 20230726 | 132400 | 4751624200 | 52600 | 52500 | 52900 | 52500 | 1567 |
| 370 | 20230726 | 132300 | 4669101200 | 52500 | 52300 | 52500 | 52300 | 288 |
| 371 | 20230726 | 132200 | 4654005700 | 52400 | 52400 | 52400 | 52300 | 157 |
| 372 | 20230726 | 132100 | 4645783300 | 52300 | 52400 | 52400 | 52200 | 143 |
| 373 | 20230726 | 132000 | 4638295700 | 52300 | 52300 | 52400 | 52300 | 145 |
| 374 | 20230726 | 131900 | 4630704300 | 52400 | 52300 | 52400 | 52100 | 350 |
| 375 | 20230726 | 131800 | 4612411700 | 52200 | 52100 | 52300 | 52100 | 454 |
| 376 | 20230726 | 131700 | 4588715000 | 52100 | 52200 | 52200 | 52100 | 108 |
| 377 | 20230726 | 131600 | 4583080300 | 52200 | 52100 | 52200 | 52100 | 167 |
| 378 | 20230726 | 131500 | 4574370900 | 52200 | 52100 | 52200 | 52100 | 225 |
| 379 | 20230726 | 131400 | 4562637500 | 52100 | 52100 | 52300 | 52000 | 152 |
| 380 | 20230726 | 131300 | 4554711500 | 52100 | 52100 | 52200 | 52000 | 318 |
| 381 | 20230726 | 131200 | 4538146100 | 52100 | 52100 | 52200 | 51900 | 806 |
| 382 | 20230726 | 131100 | 4496263200 | 52100 | 52200 | 52200 | 52000 | 562 |
| 383 | 20230726 | 131000 | 4467007700 | 52100 | 52000 | 52100 | 51900 | 261 |
| 384 | 20230726 | 130900 | 4453427700 | 52000 | 52000 | 52100 | 51900 | 238 |
| 385 | 20230726 | 130800 | 4441063400 | 52000 | 52100 | 52100 | 51900 | 170 |
| 386 | 20230726 | 130700 | 4432231200 | 51900 | 52100 | 52100 | 51900 | 366 |
| 387 | 20230726 | 130600 | 4413197800 | 52000 | 52100 | 52100 | 52000 | 328 |
| 388 | 20230726 | 130500 | 4396119400 | 52100 | 52000 | 52100 | 51900 | 314 |
| 389 | 20230726 | 130400 | 4379788700 | 52100 | 52000 | 52200 | 51900 | 136 |
| 390 | 20230726 | 130300 | 4372719700 | 51900 | 51900 | 52000 | 51900 | 282 |
| 391 | 20230726 | 130200 | 4358072200 | 52000 | 51900 | 52000 | 51900 | 220 |
| 392 | 20230726 | 130100 | 4346642600 | 52000 | 52100 | 52200 | 51900 | 442 |
| 393 | 20230726 | 130000 | 4323667800 | 52100 | 52000 | 52200 | 52000 | 479 |
| 394 | 20230726 | 125900 | 4298733200 | 52000 | 52200 | 52200 | 52000 | 480 |
| 395 | 20230726 | 125800 | 4273740800 | 52300 | 52100 | 52300 | 52000 | 397 |
| 396 | 20230726 | 125700 | 4253054000 | 52200 | 52200 | 52300 | 52100 | 160 |
| 397 | 20230726 | 125600 | 4244704800 | 52500 | 52300 | 52500 | 52200 | 128 |
| 398 | 20230726 | 125500 | 4238007900 | 52400 | 52300 | 52400 | 52200 | 137 |
| 399 | 20230726 | 125400 | 4230838300 | 52300 | 52400 | 52400 | 52200 | 127 |
| 400 | 20230726 | 125300 | 4224196600 | 52400 | 52400 | 52400 | 52300 | 96 |
| 401 | 20230726 | 125200 | 4219168300 | 52300 | 52400 | 52500 | 52300 | 115 |
| 402 | 20230726 | 125100 | 4213144500 | 52300 | 52400 | 52400 | 52300 | 322 |
| 403 | 20230726 | 125000 | 4196274500 | 52400 | 52400 | 52400 | 52300 | 95 |
| 404 | 20230726 | 124900 | 4191299300 | 52400 | 52400 | 52400 | 52300 | 113 |
| 405 | 20230726 | 124800 | 4185381700 | 52400 | 52300 | 52400 | 52100 | 773 |
| 406 | 20230726 | 124700 | 4145006800 | 52200 | 52400 | 52400 | 52200 | 89 |
| 407 | 20230726 | 124600 | 4140355500 | 52400 | 52400 | 52400 | 52300 | 97 |
| 408 | 20230726 | 124500 | 4135276800 | 52400 | 52300 | 52400 | 52200 | 86 |
| 409 | 20230726 | 124400 | 4130779900 | 52400 | 52400 | 52400 | 52300 | 92 |
| 410 | 20230726 | 124300 | 4125963400 | 52400 | 52200 | 52400 | 52200 | 150 |
| 411 | 20230726 | 124200 | 4118119400 | 52300 | 52200 | 52400 | 52100 | 1241 |
| 412 | 20230726 | 124100 | 4053224100 | 52200 | 52400 | 52400 | 52000 | 2583 |
| 413 | 20230726 | 124000 | 3918716700 | 52400 | 52400 | 52400 | 52300 | 215 |
| 414 | 20230726 | 123900 | 3907454700 | 52400 | 52200 | 52400 | 52200 | 226 |
| 415 | 20230726 | 123800 | 3895640500 | 52300 | 52300 | 52300 | 52200 | 77 |
| 416 | 20230726 | 123700 | 3891616800 | 52300 | 52300 | 52300 | 52200 | 171 |
| 417 | 20230726 | 123600 | 3882681500 | 52300 | 52200 | 52400 | 52200 | 833 |
| 418 | 20230726 | 123500 | 3839185200 | 52200 | 52400 | 52400 | 52200 | 1365 |
| 419 | 20230726 | 123400 | 3767908400 | 52400 | 52300 | 52400 | 52300 | 127 |
| 420 | 20230726 | 123300 | 3761258600 | 52300 | 52400 | 52400 | 52300 | 167 |
| 421 | 20230726 | 123200 | 3752516700 | 52400 | 52400 | 52400 | 52300 | 424 |
| 422 | 20230726 | 123100 | 3730307600 | 52500 | 52500 | 52500 | 52400 | 103 |
| 423 | 20230726 | 123000 | 3724901300 | 52400 | 52500 | 52500 | 52400 | 104 |
| 424 | 20230726 | 122900 | 3719446000 | 52400 | 52500 | 52500 | 52400 | 95 |
| 425 | 20230726 | 122800 | 3714461400 | 52500 | 52400 | 52500 | 52400 | 133 |
| 426 | 20230726 | 122700 | 3707486500 | 52500 | 52500 | 52500 | 52400 | 108 |
| 427 | 20230726 | 122600 | 3701818800 | 52500 | 52500 | 52500 | 52400 | 88 |
| 428 | 20230726 | 122500 | 3697202300 | 52500 | 52500 | 52500 | 52400 | 415 |
| 429 | 20230726 | 122400 | 3675448200 | 52500 | 52500 | 52500 | 52400 | 75 |
| 430 | 20230726 | 122300 | 3671513500 | 52500 | 52500 | 52500 | 52400 | 122 |
| 431 | 20230726 | 122200 | 3665112200 | 52500 | 52400 | 52500 | 52400 | 114 |
| 432 | 20230726 | 122100 | 3659129600 | 52400 | 52500 | 52500 | 52400 | 86 |
| 433 | 20230726 | 122000 | 3654615400 | 52500 | 52500 | 52600 | 52400 | 191 |
| 434 | 20230726 | 121900 | 3644588800 | 52400 | 52600 | 52600 | 52400 | 185 |
| 435 | 20230726 | 121800 | 3634871300 | 52600 | 52500 | 52600 | 52500 | 83 |
| 436 | 20230726 | 121700 | 3630510900 | 52600 | 52600 | 52600 | 52500 | 210 |
| 437 | 20230726 | 121600 | 3619473800 | 52600 | 52600 | 52600 | 52500 | 64 |
| 438 | 20230726 | 121500 | 3616110500 | 52600 | 52600 | 52600 | 52500 | 128 |
| 439 | 20230726 | 121400 | 3609383800 | 52600 | 52600 | 52600 | 52500 | 132 |
| 440 | 20230726 | 121300 | 3602444900 | 52500 | 52500 | 52600 | 52500 | 73 |
| 441 | 20230726 | 121200 | 3598612300 | 52600 | 52600 | 52600 | 52500 | 116 |
| 442 | 20230726 | 121100 | 3592517800 | 52400 | 52500 | 52600 | 52400 | 91 |
| 443 | 20230726 | 121000 | 3587743600 | 52500 | 52500 | 52600 | 52400 | 127 |
| 444 | 20230726 | 120900 | 3581078900 | 52500 | 52600 | 52600 | 52500 | 48 |
| 445 | 20230726 | 120800 | 3578555200 | 52600 | 52500 | 52600 | 52500 | 178 |
| 446 | 20230726 | 120700 | 3569198500 | 52400 | 52400 | 52600 | 52400 | 83 |
| 447 | 20230726 | 120600 | 3564841000 | 52400 | 52500 | 52600 | 52400 | 70 |
| 448 | 20230726 | 120500 | 3561166000 | 52500 | 52500 | 52500 | 52400 | 149 |
| 449 | 20230726 | 120400 | 3553346700 | 52500 | 52500 | 52600 | 52400 | 130 |
| 450 | 20230726 | 120300 | 3546523200 | 52600 | 52500 | 52600 | 52400 | 120 |
| 451 | 20230726 | 120200 | 3540222000 | 52400 | 52500 | 52600 | 52400 | 292 |
| 452 | 20230726 | 120100 | 3524899900 | 52600 | 52600 | 52600 | 52300 | 411 |
| 453 | 20230726 | 120000 | 3503358200 | 52600 | 52600 | 52600 | 52500 | 87 |
| 454 | 20230726 | 115900 | 3498787000 | 52600 | 52500 | 52600 | 52500 | 99 |
| 455 | 20230726 | 115800 | 3493581400 | 52500 | 52400 | 52600 | 52400 | 260 |
| 456 | 20230726 | 115700 | 3479945400 | 52400 | 52600 | 52600 | 52300 | 307 |
| 457 | 20230726 | 115600 | 3463854300 | 52500 | 52500 | 52600 | 52500 | 98 |
| 458 | 20230726 | 115500 | 3458704900 | 52500 | 52500 | 52600 | 52500 | 511 |
| 459 | 20230726 | 115400 | 3431871000 | 52500 | 52600 | 52600 | 52500 | 149 |
| 460 | 20230726 | 115300 | 3424043000 | 52500 | 52600 | 52600 | 52500 | 147 |
| 461 | 20230726 | 115200 | 3416317300 | 52600 | 52600 | 52600 | 52500 | 125 |
| 462 | 20230726 | 115100 | 3409748400 | 52600 | 52500 | 52600 | 52500 | 83 |
| 463 | 20230726 | 115000 | 3405386700 | 52500 | 52500 | 52600 | 52400 | 138 |
| 464 | 20230726 | 114900 | 3398139600 | 52500 | 52500 | 52600 | 52500 | 119 |
| 465 | 20230726 | 114800 | 3391889400 | 52600 | 52500 | 52600 | 52500 | 81 |
| 466 | 20230726 | 114700 | 3387636300 | 52400 | 52500 | 52500 | 52400 | 99 |
| 467 | 20230726 | 114600 | 3382442700 | 52500 | 52500 | 52600 | 52400 | 119 |
| 468 | 20230726 | 114500 | 3376197900 | 52400 | 52500 | 52600 | 52400 | 387 |
| 469 | 20230726 | 114400 | 3355903700 | 52600 | 52500 | 52600 | 52400 | 318 |
| 470 | 20230726 | 114300 | 3339192100 | 52500 | 52500 | 52500 | 52400 | 180 |
| 471 | 20230726 | 114200 | 3329746400 | 52500 | 52600 | 52600 | 52500 | 84 |
| 472 | 20230726 | 114100 | 3325332400 | 52600 | 52600 | 52600 | 52500 | 175 |
| 473 | 20230726 | 114000 | 3316135800 | 52600 | 52500 | 52600 | 52400 | 188 |
| 474 | 20230726 | 113900 | 3306271000 | 52600 | 52600 | 52600 | 52400 | 2020 |
| 475 | 20230726 | 113800 | 3200042800 | 52600 | 52500 | 52600 | 52500 | 114 |
| 476 | 20230726 | 113700 | 3194048900 | 52500 | 52400 | 52600 | 52400 | 79 |
| 477 | 20230726 | 113600 | 3189900900 | 52500 | 52500 | 52600 | 52300 | 84 |
| 478 | 20230726 | 113500 | 3185492000 | 52500 | 52500 | 52500 | 52400 | 102 |
| 479 | 20230726 | 113400 | 3180141900 | 52500 | 52500 | 52600 | 52400 | 123 |
| 480 | 20230726 | 113300 | 3173681000 | 52500 | 52600 | 52600 | 52300 | 368 |
| 481 | 20230726 | 113200 | 3154407000 | 52600 | 52600 | 52600 | 52500 | 145 |
| 482 | 20230726 | 113100 | 3146788200 | 52600 | 52400 | 52600 | 52400 | 217 |
| 483 | 20230726 | 113000 | 3135399100 | 52500 | 52500 | 52600 | 52400 | 1408 |
| 484 | 20230726 | 112900 | 3061496800 | 52500 | 52500 | 52500 | 52400 | 119 |
| 485 | 20230726 | 112800 | 3055253600 | 52500 | 52500 | 52500 | 52400 | 109 |
| 486 | 20230726 | 112700 | 3049533800 | 52500 | 52400 | 52500 | 52400 | 90 |
| 487 | 20230726 | 112600 | 3044811900 | 52500 | 52400 | 52500 | 52400 | 120 |
| 488 | 20230726 | 112500 | 3038513900 | 52400 | 52400 | 52500 | 52400 | 242 |
| 489 | 20230726 | 112400 | 3025828100 | 52400 | 52500 | 52500 | 52400 | 406 |
| 490 | 20230726 | 112300 | 3004546300 | 52400 | 52500 | 52500 | 52400 | 62 |
| 491 | 20230726 | 112200 | 3001295700 | 52500 | 52500 | 52600 | 52400 | 166 |
| 492 | 20230726 | 112100 | 2992581000 | 52600 | 52600 | 52600 | 52500 | 65 |
| 493 | 20230726 | 112000 | 2989165900 | 52600 | 52500 | 52600 | 52400 | 412 |
| 494 | 20230726 | 111900 | 2967533200 | 52400 | 52600 | 52600 | 52400 | 140 |
| 495 | 20230726 | 111800 | 2960179000 | 52600 | 52500 | 52600 | 52500 | 84 |
| 496 | 20230726 | 111700 | 2955766500 | 52500 | 52400 | 52600 | 52400 | 98 |
| 497 | 20230726 | 111600 | 2950622800 | 52500 | 52500 | 52600 | 52300 | 390 |
| 498 | 20230726 | 111500 | 2930204800 | 52600 | 52400 | 52600 | 52400 | 103 |
| 499 | 20230726 | 111400 | 2924794700 | 52500 | 52500 | 52600 | 52300 | 219 |
| 500 | 20230726 | 111300 | 2913308400 | 52400 | 52500 | 52600 | 52400 | 620 |
| 501 | 20230726 | 111200 | 2880761300 | 52400 | 52500 | 52500 | 52300 | 121 |
| 502 | 20230726 | 111100 | 2874419900 | 52500 | 52400 | 52500 | 52300 | 857 |
| 503 | 20230726 | 111000 | 2829510600 | 52400 | 52300 | 52400 | 52300 | 134 |
| 504 | 20230726 | 110900 | 2822494700 | 52400 | 52300 | 52400 | 52300 | 96 |
| 505 | 20230726 | 110800 | 2817468900 | 52400 | 52400 | 52400 | 52200 | 234 |
| 506 | 20230726 | 110700 | 2805224800 | 52400 | 52400 | 52400 | 52300 | 170 |
| 507 | 20230726 | 110600 | 2796327500 | 52400 | 52400 | 52400 | 52300 | 95 |
| 508 | 20230726 | 110500 | 2791352900 | 52400 | 52400 | 52400 | 52200 | 111 |
| 509 | 20230726 | 110400 | 2785539400 | 52300 | 52300 | 52500 | 52200 | 195 |
| 510 | 20230726 | 110300 | 2775337700 | 52500 | 52500 | 52500 | 52400 | 161 |
| 511 | 20230726 | 110200 | 2766896200 | 52400 | 52400 | 52500 | 52300 | 160 |
| 512 | 20230726 | 110100 | 2758513800 | 52500 | 52300 | 52500 | 52300 | 52 |
| 513 | 20230726 | 110000 | 2755791700 | 52500 | 52500 | 52500 | 52300 | 197 |
| 514 | 20230726 | 105900 | 2745467200 | 52500 | 52500 | 52500 | 52300 | 112 |
| 515 | 20230726 | 105800 | 2739598700 | 52500 | 52400 | 52500 | 52300 | 129 |
| 516 | 20230726 | 105700 | 2732836900 | 52500 | 52400 | 52500 | 52200 | 288 |
| 517 | 20230726 | 105600 | 2717748200 | 52400 | 52500 | 52500 | 51800 | 3185 |
| 518 | 20230726 | 105500 | 2552256200 | 52500 | 52400 | 52500 | 52300 | 183 |
| 519 | 20230726 | 105400 | 2542655900 | 52400 | 52300 | 52500 | 52300 | 202 |
| 520 | 20230726 | 105300 | 2532069800 | 52400 | 52500 | 52500 | 52300 | 100 |
| 521 | 20230726 | 105200 | 2526825700 | 52400 | 52400 | 52500 | 52300 | 151 |
| 522 | 20230726 | 105100 | 2518912100 | 52400 | 52400 | 52500 | 52400 | 817 |
| 523 | 20230726 | 105000 | 2476083000 | 52300 | 52500 | 52500 | 52100 | 596 |
| 524 | 20230726 | 104900 | 2444879200 | 52500 | 52300 | 52500 | 52300 | 1148 |
| 525 | 20230726 | 104800 | 2384812700 | 52300 | 52300 | 52400 | 52200 | 751 |
| 526 | 20230726 | 104700 | 2345602500 | 52300 | 52300 | 52300 | 52000 | 1998 |
| 527 | 20230726 | 104600 | 2241410000 | 52200 | 52300 | 52400 | 52200 | 183 |
| 528 | 20230726 | 104500 | 2231847700 | 52400 | 52300 | 52500 | 52200 | 273 |
| 529 | 20230726 | 104400 | 2217551700 | 52300 | 52400 | 52400 | 52200 | 589 |
| 530 | 20230726 | 104300 | 2186755400 | 52500 | 52500 | 52500 | 52400 | 165 |
| 531 | 20230726 | 104200 | 2178106900 | 52400 | 52500 | 52500 | 52400 | 371 |
| 532 | 20230726 | 104100 | 2158658200 | 52400 | 52500 | 52500 | 52400 | 47 |
| 533 | 20230726 | 104000 | 2156193900 | 52500 | 52400 | 52500 | 52400 | 168 |
| 534 | 20230726 | 103900 | 2147388300 | 52500 | 52400 | 52500 | 52300 | 152 |
| 535 | 20230726 | 103800 | 2139425800 | 52400 | 52500 | 52500 | 52300 | 124 |
| 536 | 20230726 | 103700 | 2132927400 | 52500 | 52500 | 52500 | 52400 | 143 |
| 537 | 20230726 | 103600 | 2125421900 | 52500 | 52400 | 52500 | 52300 | 238 |
| 538 | 20230726 | 103500 | 2112955100 | 52400 | 52100 | 52400 | 52100 | 547 |
| 539 | 20230726 | 103400 | 2084421200 | 52200 | 52300 | 52400 | 52100 | 1431 |
| 540 | 20230726 | 103300 | 2009661600 | 52400 | 52400 | 52500 | 52300 | 212 |
| 541 | 20230726 | 103200 | 1998553900 | 52400 | 52400 | 52400 | 52400 | 62 |
| 542 | 20230726 | 103100 | 1995305100 | 52300 | 52400 | 52500 | 52300 | 1128 |
| 543 | 20230726 | 103000 | 1936298500 | 52400 | 52400 | 52500 | 52300 | 54 |
| 544 | 20230726 | 102900 | 1933470000 | 52400 | 52200 | 52400 | 52200 | 350 |
| 545 | 20230726 | 102800 | 1915156800 | 52300 | 52300 | 52300 | 52200 | 229 |
| 546 | 20230726 | 102700 | 1903183400 | 52300 | 52300 | 52500 | 52200 | 231 |
| 547 | 20230726 | 102600 | 1891102400 | 52300 | 52500 | 52500 | 52300 | 414 |
| 548 | 20230726 | 102500 | 1869436400 | 52500 | 52400 | 52500 | 52300 | 518 |
| 549 | 20230726 | 102400 | 1842304300 | 52500 | 52800 | 52800 | 52400 | 361 |
| 550 | 20230726 | 102300 | 1823351000 | 52800 | 52900 | 52900 | 52600 | 255 |
| 551 | 20230726 | 102200 | 1809906200 | 52900 | 52700 | 52900 | 52600 | 329 |
| 552 | 20230726 | 102100 | 1792561400 | 52900 | 52700 | 52900 | 52600 | 197 |
| 553 | 20230726 | 102000 | 1782162700 | 52600 | 52700 | 52900 | 52600 | 254 |
| 554 | 20230726 | 101900 | 1768765800 | 52700 | 52900 | 52900 | 52700 | 268 |
| 555 | 20230726 | 101800 | 1754611400 | 52900 | 52800 | 52900 | 52700 | 243 |
| 556 | 20230726 | 101700 | 1741780400 | 52800 | 52700 | 52800 | 52600 | 579 |
| 557 | 20230726 | 101600 | 1711280400 | 52700 | 52600 | 52700 | 52600 | 213 |
| 558 | 20230726 | 101500 | 1700057600 | 52600 | 52600 | 52700 | 52500 | 194 |
| 559 | 20230726 | 101400 | 1689854500 | 52600 | 52400 | 52600 | 52400 | 431 |
| 560 | 20230726 | 101300 | 1667227600 | 52400 | 52500 | 52600 | 52400 | 966 |
| 561 | 20230726 | 101200 | 1616523800 | 52600 | 52500 | 52600 | 52300 | 136 |
| 562 | 20230726 | 101100 | 1609392300 | 52400 | 52500 | 52600 | 52400 | 685 |
| 563 | 20230726 | 101000 | 1573488100 | 52500 | 52500 | 52600 | 52500 | 567 |
| 564 | 20230726 | 100900 | 1543716500 | 52500 | 52500 | 52600 | 52500 | 587 |
| 565 | 20230726 | 100800 | 1512896200 | 52600 | 52700 | 52700 | 52500 | 251 |
| 566 | 20230726 | 100700 | 1499690000 | 52600 | 52600 | 52700 | 52600 | 141 |
| 567 | 20230726 | 100600 | 1492272300 | 52600 | 52600 | 52700 | 52500 | 286 |
| 568 | 20230726 | 100500 | 1477232000 | 52600 | 52600 | 52700 | 52500 | 446 |
| 569 | 20230726 | 100400 | 1453769800 | 52600 | 52600 | 52700 | 52600 | 424 |
| 570 | 20230726 | 100300 | 1431466600 | 52600 | 52500 | 52600 | 52500 | 138 |
| 571 | 20230726 | 100200 | 1424207900 | 52500 | 52600 | 52600 | 52500 | 111 |
| 572 | 20230726 | 100100 | 1418375100 | 52600 | 52600 | 52600 | 52500 | 159 |
| 573 | 20230726 | 100000 | 1410013000 | 52500 | 52500 | 52600 | 52500 | 225 |
| 574 | 20230726 | 095900 | 1398186600 | 52600 | 52500 | 52600 | 52500 | 236 |
| 575 | 20230726 | 095800 | 1385779100 | 52600 | 52600 | 52600 | 52500 | 371 |
| 576 | 20230726 | 095700 | 1366299100 | 52600 | 52600 | 52700 | 52500 | 332 |
| 577 | 20230726 | 095600 | 1348843300 | 52700 | 52700 | 52700 | 52600 | 132 |
| 578 | 20230726 | 095500 | 1341897400 | 52700 | 52800 | 52800 | 52600 | 80 |
| 579 | 20230726 | 095400 | 1337685300 | 52700 | 52700 | 52700 | 52600 | 581 |
| 580 | 20230726 | 095300 | 1307115400 | 52700 | 52700 | 52800 | 52700 | 275 |
| 581 | 20230726 | 095200 | 1292620200 | 52700 | 52900 | 52900 | 52700 | 299 |
| 582 | 20230726 | 095100 | 1276831600 | 52900 | 52800 | 52900 | 52800 | 87 |
| 583 | 20230726 | 095000 | 1272236000 | 52900 | 53000 | 53000 | 52800 | 627 |
| 584 | 20230726 | 094900 | 1239071000 | 53000 | 52900 | 53000 | 52900 | 128 |
| 585 | 20230726 | 094800 | 1232296700 | 53000 | 53000 | 53000 | 53000 | 23 |
| 586 | 20230726 | 094700 | 1231077700 | 53000 | 53000 | 53000 | 52900 | 38 |
| 587 | 20230726 | 094600 | 1229063800 | 52900 | 52900 | 53000 | 52900 | 105 |
| 588 | 20230726 | 094500 | 1223506000 | 52900 | 53000 | 53000 | 52900 | 21 |
| 589 | 20230726 | 094400 | 1222393200 | 53000 | 53000 | 53000 | 53000 | 26 |
| 590 | 20230726 | 094300 | 1221015200 | 53000 | 53000 | 53000 | 52900 | 76 |
| 591 | 20230726 | 094200 | 1216991500 | 53000 | 52900 | 53100 | 52900 | 382 |
| 592 | 20230726 | 094100 | 1196751800 | 53000 | 52900 | 53100 | 52800 | 429 |
| 593 | 20230726 | 094000 | 1174075600 | 52800 | 52800 | 53100 | 52800 | 2178 |
| 594 | 20230726 | 093900 | 1058705500 | 52700 | 52900 | 52900 | 52700 | 269 |
| 595 | 20230726 | 093800 | 1044496100 | 52900 | 52800 | 53000 | 52800 | 689 |
| 596 | 20230726 | 093700 | 1008047700 | 52900 | 53000 | 53000 | 52800 | 147 |
| 597 | 20230726 | 093600 | 1000276000 | 53000 | 52800 | 53000 | 52800 | 1032 |
| 598 | 20230726 | 093500 | 945732100 | 52800 | 52800 | 52900 | 52800 | 182 |
| 599 | 20230726 | 093400 | 936115300 | 52900 | 52800 | 52900 | 52800 | 169 |
| 600 | 20230726 | 093300 | 927179200 | 52800 | 52900 | 52900 | 52800 | 150 |
| 601 | 20230726 | 093200 | 919257200 | 52800 | 52800 | 52900 | 52800 | 114 |
| 602 | 20230726 | 093100 | 913235700 | 52900 | 52800 | 52900 | 52800 | 37 |
| 603 | 20230726 | 093000 | 911279800 | 52900 | 52900 | 52900 | 52800 | 260 |
| 604 | 20230726 | 092900 | 897540300 | 52900 | 52900 | 53000 | 52800 | 290 |
| 605 | 20230726 | 092800 | 882203700 | 52900 | 52800 | 53000 | 52800 | 622 |
| 606 | 20230726 | 092700 | 849326800 | 52700 | 52600 | 52900 | 52600 | 235 |
| 607 | 20230726 | 092600 | 836952700 | 52600 | 52700 | 52900 | 52600 | 548 |
| 608 | 20230726 | 092500 | 808054100 | 52700 | 52800 | 52800 | 52600 | 833 |
| 609 | 20230726 | 092400 | 764138500 | 52800 | 52900 | 52900 | 52700 | 331 |
| 610 | 20230726 | 092300 | 746666500 | 52900 | 52900 | 53000 | 52800 | 547 |
| 611 | 20230726 | 092200 | 717736600 | 53000 | 53100 | 53100 | 53000 | 377 |
| 612 | 20230726 | 092100 | 697752600 | 53000 | 53000 | 53200 | 52900 | 1518 |
| 613 | 20230726 | 092000 | 617187200 | 53000 | 52800 | 53100 | 52800 | 1762 |
| 614 | 20230726 | 091900 | 523859100 | 52900 | 53000 | 53100 | 52800 | 321 |
| 615 | 20230726 | 091800 | 506877200 | 53000 | 53000 | 53100 | 52900 | 426 |
| 616 | 20230726 | 091700 | 484308300 | 53000 | 53000 | 53100 | 52900 | 405 |
| 617 | 20230726 | 091600 | 462861400 | 53100 | 52800 | 53100 | 52800 | 266 |
| 618 | 20230726 | 091500 | 448784500 | 52800 | 53000 | 53100 | 52800 | 169 |
| 619 | 20230726 | 091400 | 439852400 | 53000 | 53000 | 53100 | 52800 | 658 |
| 620 | 20230726 | 091300 | 404976300 | 53000 | 53300 | 53400 | 53000 | 1958 |
| 621 | 20230726 | 091200 | 300723500 | 53400 | 53400 | 53600 | 53300 | 1028 |
| 622 | 20230726 | 091100 | 245816800 | 53400 | 53700 | 53700 | 53400 | 160 |
| 623 | 20230726 | 091000 | 237251200 | 53700 | 53500 | 53700 | 53400 | 133 |
| 624 | 20230726 | 090900 | 230128200 | 53600 | 53600 | 53600 | 53400 | 362 |
| 625 | 20230726 | 090800 | 210743400 | 53700 | 53700 | 53900 | 53400 | 356 |
| 626 | 20230726 | 090700 | 191669200 | 53700 | 53600 | 53900 | 53500 | 259 |
| 627 | 20230726 | 090600 | 177754900 | 53600 | 53600 | 53900 | 53500 | 234 |
| 628 | 20230726 | 090500 | 165186000 | 53600 | 53800 | 53900 | 53600 | 895 |
| 629 | 20230726 | 090400 | 117144600 | 53700 | 53800 | 54000 | 53700 | 263 |
| 630 | 20230726 | 090300 | 102979800 | 53800 | 53800 | 53900 | 53700 | 219 |
| 631 | 20230726 | 090200 | 91183000 | 53800 | 53900 | 53900 | 53600 | 207 |
| 632 | 20230726 | 090100 | 80046400 | 53900 | 53900 | 53900 | 53700 | 242 |
| 633 | 20230726 | 090000 | 67009600 | 53900 | 53600 | 53900 | 53600 | 1246 |