37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 3 | 20230726 | 191800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 4 | 20230726 | 191700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 5 | 20230726 | 191600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 6 | 20230726 | 191500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 7 | 20230726 | 191400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 8 | 20230726 | 191300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 9 | 20230726 | 191200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 10 | 20230726 | 191100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 11 | 20230726 | 191000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 12 | 20230726 | 190900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 13 | 20230726 | 190800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 14 | 20230726 | 190700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 15 | 20230726 | 190600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 16 | 20230726 | 190500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 17 | 20230726 | 190400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 18 | 20230726 | 190300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 19 | 20230726 | 190200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 20 | 20230726 | 190100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 21 | 20230726 | 190000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 22 | 20230726 | 185900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 23 | 20230726 | 185800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 24 | 20230726 | 185700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 25 | 20230726 | 185600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 26 | 20230726 | 185500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 27 | 20230726 | 185400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 28 | 20230726 | 185300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 29 | 20230726 | 185200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 30 | 20230726 | 185100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 31 | 20230726 | 185000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 32 | 20230726 | 184900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 33 | 20230726 | 184800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 34 | 20230726 | 184700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 35 | 20230726 | 184600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 36 | 20230726 | 184500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 37 | 20230726 | 184400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 38 | 20230726 | 184300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 39 | 20230726 | 184200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 40 | 20230726 | 184100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 41 | 20230726 | 184000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 42 | 20230726 | 183900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 43 | 20230726 | 183800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 44 | 20230726 | 183700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 45 | 20230726 | 183600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 46 | 20230726 | 183500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 47 | 20230726 | 183400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 48 | 20230726 | 183300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 49 | 20230726 | 183200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 50 | 20230726 | 183100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 51 | 20230726 | 183000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 52 | 20230726 | 182900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 53 | 20230726 | 182800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 54 | 20230726 | 182700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 55 | 20230726 | 182600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 56 | 20230726 | 182500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 57 | 20230726 | 182400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 58 | 20230726 | 182300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 59 | 20230726 | 182200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 60 | 20230726 | 182100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 61 | 20230726 | 182000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 62 | 20230726 | 181900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 63 | 20230726 | 181800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 64 | 20230726 | 181700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 65 | 20230726 | 181600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 66 | 20230726 | 181500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 67 | 20230726 | 181400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 68 | 20230726 | 181300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 69 | 20230726 | 181200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 70 | 20230726 | 181100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 71 | 20230726 | 181000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 72 | 20230726 | 180900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 73 | 20230726 | 180800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 74 | 20230726 | 180700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 75 | 20230726 | 180600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 76 | 20230726 | 180500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 77 | 20230726 | 180400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 78 | 20230726 | 180300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 79 | 20230726 | 180200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 80 | 20230726 | 180100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 81 | 20230726 | 180000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 82 | 20230726 | 175900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 83 | 20230726 | 175800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 84 | 20230726 | 175700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 85 | 20230726 | 175600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 86 | 20230726 | 175500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 87 | 20230726 | 175400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 88 | 20230726 | 175300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 89 | 20230726 | 175200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 90 | 20230726 | 175100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 91 | 20230726 | 175000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 92 | 20230726 | 174900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 93 | 20230726 | 174800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 94 | 20230726 | 174700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 95 | 20230726 | 174600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 96 | 20230726 | 174500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 97 | 20230726 | 174400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 98 | 20230726 | 174300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 99 | 20230726 | 174200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 100 | 20230726 | 174100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 101 | 20230726 | 174000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 102 | 20230726 | 173900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 103 | 20230726 | 173800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 104 | 20230726 | 173700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 105 | 20230726 | 173600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 106 | 20230726 | 173500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 107 | 20230726 | 173400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 108 | 20230726 | 173300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 109 | 20230726 | 173200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 110 | 20230726 | 173100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 111 | 20230726 | 173000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 112 | 20230726 | 172900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 113 | 20230726 | 172800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 114 | 20230726 | 172700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 115 | 20230726 | 172600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 116 | 20230726 | 172500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 117 | 20230726 | 172400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 118 | 20230726 | 172300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 119 | 20230726 | 172200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 120 | 20230726 | 172100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 121 | 20230726 | 172000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 122 | 20230726 | 171900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 123 | 20230726 | 171800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 124 | 20230726 | 171700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 125 | 20230726 | 171600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 126 | 20230726 | 171500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 127 | 20230726 | 171400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 128 | 20230726 | 171300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 129 | 20230726 | 171200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 130 | 20230726 | 171100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 131 | 20230726 | 171000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 132 | 20230726 | 170900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 133 | 20230726 | 170800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 134 | 20230726 | 170700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 135 | 20230726 | 170600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 136 | 20230726 | 170500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 137 | 20230726 | 170400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 138 | 20230726 | 170300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 139 | 20230726 | 170200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 140 | 20230726 | 170100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 141 | 20230726 | 170000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 142 | 20230726 | 165900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 143 | 20230726 | 165800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 144 | 20230726 | 165700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 145 | 20230726 | 165600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 146 | 20230726 | 165500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 147 | 20230726 | 165400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 148 | 20230726 | 165300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 149 | 20230726 | 165200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 150 | 20230726 | 165100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 151 | 20230726 | 165000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 152 | 20230726 | 164900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 153 | 20230726 | 164800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 154 | 20230726 | 164700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 155 | 20230726 | 164600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 156 | 20230726 | 164500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 157 | 20230726 | 164400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 158 | 20230726 | 164300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 159 | 20230726 | 164200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 160 | 20230726 | 164100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 161 | 20230726 | 164000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 162 | 20230726 | 163900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 163 | 20230726 | 163800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 164 | 20230726 | 163700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 165 | 20230726 | 163600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 166 | 20230726 | 163500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 167 | 20230726 | 163400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 168 | 20230726 | 163300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 169 | 20230726 | 163200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 170 | 20230726 | 163100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 171 | 20230726 | 163000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 172 | 20230726 | 162900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 173 | 20230726 | 162800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 174 | 20230726 | 162700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 175 | 20230726 | 162600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 176 | 20230726 | 162500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 177 | 20230726 | 162400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 178 | 20230726 | 162300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 179 | 20230726 | 162200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 180 | 20230726 | 162100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 181 | 20230726 | 162000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 182 | 20230726 | 161900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 183 | 20230726 | 161800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 184 | 20230726 | 161700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 185 | 20230726 | 161600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 186 | 20230726 | 161500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 187 | 20230726 | 161400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 188 | 20230726 | 161300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 189 | 20230726 | 161200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 190 | 20230726 | 161100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 191 | 20230726 | 161000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 192 | 20230726 | 160900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 193 | 20230726 | 160800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 194 | 20230726 | 160700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 195 | 20230726 | 160600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 196 | 20230726 | 160500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 197 | 20230726 | 160400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 198 | 20230726 | 160300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 199 | 20230726 | 160200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 200 | 20230726 | 160100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 201 | 20230726 | 160000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 202 | 20230726 | 155900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 203 | 20230726 | 155800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 204 | 20230726 | 155700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 205 | 20230726 | 155600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 206 | 20230726 | 155500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 207 | 20230726 | 155400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 208 | 20230726 | 155300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 209 | 20230726 | 155200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 210 | 20230726 | 155100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 211 | 20230726 | 155000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 212 | 20230726 | 154900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 213 | 20230726 | 154800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 214 | 20230726 | 154700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 215 | 20230726 | 154600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 216 | 20230726 | 154500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 217 | 20230726 | 154400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 218 | 20230726 | 154300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 219 | 20230726 | 154200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 220 | 20230726 | 154100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 221 | 20230726 | 154000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 222 | 20230726 | 153900 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 223 | 20230726 | 153800 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 224 | 20230726 | 153700 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 225 | 20230726 | 153600 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 226 | 20230726 | 153500 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 227 | 20230726 | 153400 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 228 | 20230726 | 153300 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 229 | 20230726 | 153200 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 230 | 20230726 | 153100 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 0 |
| 231 | 20230726 | 153000 | 908212834000 | 728000 | 728000 | 728000 | 728000 | 21448 |
| 232 | 20230726 | 152900 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 233 | 20230726 | 152800 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 234 | 20230726 | 152700 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 235 | 20230726 | 152600 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 236 | 20230726 | 152500 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 237 | 20230726 | 152400 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 238 | 20230726 | 152300 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 239 | 20230726 | 152200 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 240 | 20230726 | 152100 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 241 | 20230726 | 152000 | 892598690000 | 724000 | 724000 | 724000 | 724000 | 0 |
| 242 | 20230726 | 151900 | 892598690000 | 724000 | 724000 | 725000 | 723000 | 3423 |
| 243 | 20230726 | 151800 | 890120743000 | 724000 | 729000 | 729000 | 724000 | 3017 |
| 244 | 20230726 | 151700 | 887929629000 | 729000 | 733000 | 733000 | 728000 | 2809 |
| 245 | 20230726 | 151600 | 885877787000 | 733000 | 731000 | 733000 | 730000 | 1969 |
| 246 | 20230726 | 151500 | 884436870000 | 731000 | 730000 | 731000 | 729000 | 1113 |
| 247 | 20230726 | 151400 | 883624105000 | 729000 | 730000 | 731000 | 728000 | 2642 |
| 248 | 20230726 | 151300 | 881696190000 | 731000 | 731000 | 732000 | 730000 | 2773 |
| 249 | 20230726 | 151200 | 879670722000 | 730000 | 728000 | 731000 | 727000 | 4345 |
| 250 | 20230726 | 151100 | 876503264000 | 727000 | 727000 | 729000 | 727000 | 2004 |
| 251 | 20230726 | 151000 | 875045063000 | 727000 | 725000 | 729000 | 725000 | 2433 |
| 252 | 20230726 | 150900 | 873277387000 | 725000 | 728000 | 729000 | 724000 | 6271 |
| 253 | 20230726 | 150800 | 868724745000 | 728000 | 728000 | 729000 | 727000 | 2628 |
| 254 | 20230726 | 150700 | 866811830000 | 729000 | 728000 | 730000 | 728000 | 1700 |
| 255 | 20230726 | 150600 | 865572535000 | 728000 | 730000 | 730000 | 727000 | 3554 |
| 256 | 20230726 | 150500 | 862983387000 | 730000 | 728000 | 730000 | 728000 | 1619 |
| 257 | 20230726 | 150400 | 861803326000 | 728000 | 729000 | 729000 | 728000 | 868 |
| 258 | 20230726 | 150300 | 861171054000 | 728000 | 728000 | 729000 | 727000 | 2184 |
| 259 | 20230726 | 150200 | 859580801000 | 728000 | 731000 | 732000 | 728000 | 1541 |
| 260 | 20230726 | 150100 | 858455724000 | 731000 | 730000 | 732000 | 728000 | 3309 |
| 261 | 20230726 | 150000 | 856038362000 | 730000 | 727000 | 730000 | 726000 | 2373 |
| 262 | 20230726 | 145900 | 854310983000 | 727000 | 730000 | 731000 | 725000 | 5851 |
| 263 | 20230726 | 145800 | 850054417000 | 731000 | 733000 | 734000 | 730000 | 1599 |
| 264 | 20230726 | 145700 | 848884312000 | 733000 | 734000 | 735000 | 733000 | 1211 |
| 265 | 20230726 | 145600 | 847995470000 | 734000 | 735000 | 735000 | 734000 | 1035 |
| 266 | 20230726 | 145500 | 847235419000 | 734000 | 737000 | 737000 | 733000 | 1613 |
| 267 | 20230726 | 145400 | 846050434000 | 736000 | 735000 | 737000 | 734000 | 1235 |
| 268 | 20230726 | 145300 | 845141919000 | 735000 | 736000 | 737000 | 734000 | 3273 |
| 269 | 20230726 | 145200 | 842733934000 | 736000 | 734000 | 736000 | 733000 | 2794 |
| 270 | 20230726 | 145100 | 840681106000 | 734000 | 731000 | 734000 | 731000 | 1013 |
| 271 | 20230726 | 145000 | 839939093000 | 732000 | 729000 | 732000 | 729000 | 1116 |
| 272 | 20230726 | 144900 | 839124040000 | 729000 | 729000 | 732000 | 728000 | 2185 |
| 273 | 20230726 | 144800 | 837528839000 | 729000 | 727000 | 730000 | 727000 | 2067 |
| 274 | 20230726 | 144700 | 836023176000 | 727000 | 729000 | 730000 | 727000 | 2162 |
| 275 | 20230726 | 144600 | 834448627000 | 729000 | 729000 | 731000 | 729000 | 1191 |
| 276 | 20230726 | 144500 | 833579691000 | 729000 | 729000 | 730000 | 728000 | 1729 |
| 277 | 20230726 | 144400 | 832319091000 | 729000 | 729000 | 732000 | 728000 | 1501 |
| 278 | 20230726 | 144300 | 831223918000 | 729000 | 731000 | 732000 | 728000 | 2336 |
| 279 | 20230726 | 144200 | 829517822000 | 730000 | 735000 | 735000 | 730000 | 2311 |
| 280 | 20230726 | 144100 | 827825228000 | 734000 | 735000 | 735000 | 734000 | 912 |
| 281 | 20230726 | 144000 | 827155405000 | 735000 | 734000 | 736000 | 733000 | 1443 |
| 282 | 20230726 | 143900 | 826096478000 | 734000 | 735000 | 735000 | 734000 | 944 |
| 283 | 20230726 | 143800 | 825403170000 | 735000 | 738000 | 738000 | 734000 | 1880 |
| 284 | 20230726 | 143700 | 824019767000 | 738000 | 739000 | 740000 | 737000 | 2403 |
| 285 | 20230726 | 143600 | 822245933000 | 740000 | 738000 | 740000 | 737000 | 2878 |
| 286 | 20230726 | 143500 | 820120537000 | 737000 | 737000 | 738000 | 736000 | 1403 |
| 287 | 20230726 | 143400 | 819085468000 | 737000 | 735000 | 738000 | 735000 | 1336 |
| 288 | 20230726 | 143300 | 818101099000 | 736000 | 735000 | 737000 | 734000 | 2035 |
| 289 | 20230726 | 143200 | 816604171000 | 736000 | 737000 | 737000 | 734000 | 1971 |
| 290 | 20230726 | 143100 | 815154400000 | 736000 | 738000 | 738000 | 735000 | 1313 |
| 291 | 20230726 | 143000 | 814187122000 | 738000 | 743000 | 743000 | 738000 | 3090 |
| 292 | 20230726 | 142900 | 811898294000 | 742000 | 741000 | 743000 | 740000 | 1690 |
| 293 | 20230726 | 142800 | 810645043000 | 741000 | 741000 | 742000 | 740000 | 1291 |
| 294 | 20230726 | 142700 | 809688446000 | 741000 | 739000 | 741000 | 739000 | 2945 |
| 295 | 20230726 | 142600 | 807508869000 | 739000 | 737000 | 740000 | 737000 | 1624 |
| 296 | 20230726 | 142500 | 806309715000 | 738000 | 738000 | 739000 | 737000 | 957 |
| 297 | 20230726 | 142400 | 805603396000 | 737000 | 740000 | 740000 | 736000 | 1347 |
| 298 | 20230726 | 142300 | 804609185000 | 739000 | 739000 | 740000 | 737000 | 1656 |
| 299 | 20230726 | 142200 | 803386762000 | 739000 | 738000 | 740000 | 736000 | 1612 |
| 300 | 20230726 | 142100 | 802197240000 | 737000 | 739000 | 741000 | 737000 | 2807 |
| 301 | 20230726 | 142000 | 800123526000 | 738000 | 738000 | 742000 | 737000 | 4342 |
| 302 | 20230726 | 141900 | 796911804000 | 739000 | 738000 | 739000 | 736000 | 2207 |
| 303 | 20230726 | 141800 | 795283985000 | 738000 | 735000 | 738000 | 735000 | 1442 |
| 304 | 20230726 | 141700 | 794222419000 | 735000 | 737000 | 737000 | 733000 | 1396 |
| 305 | 20230726 | 141600 | 793195898000 | 737000 | 733000 | 738000 | 733000 | 3140 |
| 306 | 20230726 | 141500 | 790884128000 | 734000 | 731000 | 736000 | 730000 | 2686 |
| 307 | 20230726 | 141400 | 788914738000 | 731000 | 732000 | 732000 | 730000 | 1430 |
| 308 | 20230726 | 141300 | 787869015000 | 733000 | 734000 | 735000 | 731000 | 1129 |
| 309 | 20230726 | 141200 | 787041273000 | 735000 | 731000 | 735000 | 730000 | 1406 |
| 310 | 20230726 | 141100 | 786011979000 | 732000 | 728000 | 733000 | 726000 | 2591 |
| 311 | 20230726 | 141000 | 784119500000 | 725000 | 735000 | 735000 | 725000 | 5182 |
| 312 | 20230726 | 140900 | 780334414000 | 735000 | 734000 | 736000 | 733000 | 1682 |
| 313 | 20230726 | 140800 | 779098631000 | 733000 | 733000 | 735000 | 731000 | 3096 |
| 314 | 20230726 | 140700 | 776828103000 | 733000 | 735000 | 736000 | 731000 | 1529 |
| 315 | 20230726 | 140600 | 775705797000 | 735000 | 732000 | 736000 | 731000 | 2537 |
| 316 | 20230726 | 140500 | 773846138000 | 731000 | 739000 | 740000 | 731000 | 3748 |
| 317 | 20230726 | 140400 | 771089609000 | 739000 | 738000 | 740000 | 735000 | 7394 |
| 318 | 20230726 | 140300 | 765635365000 | 738000 | 731000 | 738000 | 730000 | 3454 |
| 319 | 20230726 | 140200 | 763098079000 | 731000 | 729000 | 734000 | 729000 | 4339 |
| 320 | 20230726 | 140100 | 759923117000 | 730000 | 728000 | 732000 | 727000 | 4595 |
| 321 | 20230726 | 140000 | 756571733000 | 728000 | 723000 | 728000 | 722000 | 2198 |
| 322 | 20230726 | 135900 | 754979209000 | 723000 | 721000 | 724000 | 719000 | 2762 |
| 323 | 20230726 | 135800 | 752987766000 | 720000 | 720000 | 722000 | 718000 | 5008 |
| 324 | 20230726 | 135700 | 749384514000 | 719000 | 722000 | 722000 | 718000 | 5714 |
| 325 | 20230726 | 135600 | 745271820000 | 722000 | 722000 | 725000 | 720000 | 3429 |
| 326 | 20230726 | 135500 | 742793128000 | 720000 | 721000 | 723000 | 720000 | 6380 |
| 327 | 20230726 | 135400 | 738192041000 | 721000 | 723000 | 725000 | 721000 | 3998 |
| 328 | 20230726 | 135300 | 735302242000 | 723000 | 725000 | 726000 | 721000 | 9022 |
| 329 | 20230726 | 135200 | 728776901000 | 725000 | 730000 | 730000 | 725000 | 8856 |
| 330 | 20230726 | 135100 | 722335030000 | 729000 | 734000 | 736000 | 729000 | 5737 |
| 331 | 20230726 | 135000 | 718139262000 | 734000 | 737000 | 738000 | 733000 | 2838 |
| 332 | 20230726 | 134900 | 716051273000 | 738000 | 738000 | 740000 | 736000 | 1836 |
| 333 | 20230726 | 134800 | 714696073000 | 737000 | 741000 | 742000 | 737000 | 2958 |
| 334 | 20230726 | 134700 | 712507001000 | 741000 | 740000 | 744000 | 739000 | 2281 |
| 335 | 20230726 | 134600 | 710814800000 | 740000 | 736000 | 742000 | 735000 | 3445 |
| 336 | 20230726 | 134500 | 708275329000 | 736000 | 731000 | 738000 | 731000 | 3006 |
| 337 | 20230726 | 134400 | 706065743000 | 731000 | 742000 | 742000 | 730000 | 4320 |
| 338 | 20230726 | 134300 | 702886337000 | 742000 | 746000 | 747000 | 740000 | 3263 |
| 339 | 20230726 | 134200 | 700462137000 | 745000 | 744000 | 749000 | 740000 | 4423 |
| 340 | 20230726 | 134100 | 697163361000 | 743000 | 745000 | 746000 | 740000 | 2593 |
| 341 | 20230726 | 134000 | 695235623000 | 745000 | 740000 | 746000 | 739000 | 4004 |
| 342 | 20230726 | 133900 | 692263739000 | 740000 | 730000 | 741000 | 727000 | 4597 |
| 343 | 20230726 | 133800 | 688899245000 | 729000 | 729000 | 729000 | 723000 | 11701 |
| 344 | 20230726 | 133700 | 680403516000 | 728000 | 731000 | 731000 | 728000 | 5387 |
| 345 | 20230726 | 133600 | 676472964000 | 730000 | 735000 | 737000 | 730000 | 8103 |
| 346 | 20230726 | 133500 | 670535715000 | 735000 | 739000 | 742000 | 735000 | 9321 |
| 347 | 20230726 | 133400 | 663658036000 | 739000 | 744000 | 747000 | 737000 | 7893 |
| 348 | 20230726 | 133300 | 657804278000 | 744000 | 748000 | 748000 | 743000 | 5250 |
| 349 | 20230726 | 133200 | 653887999000 | 748000 | 752000 | 752000 | 747000 | 5843 |
| 350 | 20230726 | 133100 | 649509155000 | 752000 | 759000 | 759000 | 751000 | 4217 |
| 351 | 20230726 | 133000 | 646327531000 | 759000 | 757000 | 759000 | 756000 | 2693 |
| 352 | 20230726 | 132900 | 644287758000 | 757000 | 758000 | 759000 | 754000 | 2322 |
| 353 | 20230726 | 132800 | 642531082000 | 757000 | 750000 | 758000 | 749000 | 4238 |
| 354 | 20230726 | 132700 | 639342212000 | 750000 | 748000 | 753000 | 747000 | 7562 |
| 355 | 20230726 | 132600 | 633669677000 | 749000 | 742000 | 749000 | 741000 | 7832 |
| 356 | 20230726 | 132500 | 627834426000 | 742000 | 746000 | 751000 | 742000 | 12452 |
| 357 | 20230726 | 132400 | 618527787000 | 746000 | 752000 | 752000 | 745000 | 10183 |
| 358 | 20230726 | 132300 | 610900255000 | 751000 | 757000 | 758000 | 750000 | 9424 |
| 359 | 20230726 | 132200 | 603794381000 | 757000 | 759000 | 763000 | 756000 | 9704 |
| 360 | 20230726 | 132100 | 596424879000 | 760000 | 766000 | 767000 | 759000 | 10229 |
| 361 | 20230726 | 132000 | 588630383000 | 766000 | 768000 | 768000 | 766000 | 2471 |
| 362 | 20230726 | 131900 | 586736728000 | 767000 | 769000 | 770000 | 767000 | 3942 |
| 363 | 20230726 | 131800 | 583709491000 | 769000 | 772000 | 773000 | 767000 | 6639 |
| 364 | 20230726 | 131700 | 578599996000 | 773000 | 772000 | 773000 | 770000 | 2525 |
| 365 | 20230726 | 131600 | 576652322000 | 772000 | 772000 | 773000 | 771000 | 4475 |
| 366 | 20230726 | 131500 | 573200141000 | 772000 | 774000 | 775000 | 772000 | 5217 |
| 367 | 20230726 | 131400 | 569165964000 | 774000 | 778000 | 779000 | 774000 | 12713 |
| 368 | 20230726 | 131300 | 559298062000 | 778000 | 778000 | 778000 | 777000 | 2193 |
| 369 | 20230726 | 131200 | 557592958000 | 777000 | 779000 | 779000 | 777000 | 2643 |
| 370 | 20230726 | 131100 | 555537170000 | 779000 | 778000 | 779000 | 778000 | 1112 |
| 371 | 20230726 | 131000 | 554671115000 | 779000 | 779000 | 780000 | 778000 | 1140 |
| 372 | 20230726 | 130900 | 553782974000 | 779000 | 782000 | 782000 | 779000 | 4243 |
| 373 | 20230726 | 130800 | 550472032000 | 782000 | 782000 | 783000 | 781000 | 4520 |
| 374 | 20230726 | 130700 | 546936174000 | 783000 | 779000 | 783000 | 779000 | 14187 |
| 375 | 20230726 | 130600 | 535853325000 | 779000 | 778000 | 780000 | 776000 | 7161 |
| 376 | 20230726 | 130500 | 530285881000 | 778000 | 778000 | 778000 | 777000 | 743 |
| 377 | 20230726 | 130400 | 529708001000 | 777000 | 780000 | 780000 | 777000 | 4899 |
| 378 | 20230726 | 130300 | 525894196000 | 780000 | 780000 | 780000 | 779000 | 810 |
| 379 | 20230726 | 130200 | 525262543000 | 779000 | 778000 | 780000 | 778000 | 3729 |
| 380 | 20230726 | 130100 | 522357122000 | 779000 | 778000 | 779000 | 777000 | 1514 |
| 381 | 20230726 | 130000 | 521179007000 | 778000 | 778000 | 779000 | 777000 | 2959 |
| 382 | 20230726 | 125900 | 518876853000 | 779000 | 778000 | 779000 | 777000 | 2181 |
| 383 | 20230726 | 125800 | 517179977000 | 777000 | 779000 | 780000 | 777000 | 4332 |
| 384 | 20230726 | 125700 | 513806537000 | 780000 | 780000 | 780000 | 779000 | 827 |
| 385 | 20230726 | 125600 | 513162050000 | 779000 | 780000 | 780000 | 779000 | 1236 |
| 386 | 20230726 | 125500 | 512198328000 | 780000 | 778000 | 780000 | 777000 | 4185 |
| 387 | 20230726 | 125400 | 508938820000 | 778000 | 778000 | 779000 | 777000 | 2867 |
| 388 | 20230726 | 125300 | 506708782000 | 778000 | 778000 | 778000 | 777000 | 1955 |
| 389 | 20230726 | 125200 | 505188632000 | 778000 | 776000 | 779000 | 775000 | 6701 |
| 390 | 20230726 | 125100 | 499978175000 | 776000 | 777000 | 777000 | 775000 | 1633 |
| 391 | 20230726 | 125000 | 498710873000 | 777000 | 776000 | 777000 | 775000 | 1701 |
| 392 | 20230726 | 124900 | 497390705000 | 777000 | 775000 | 777000 | 774000 | 2154 |
| 393 | 20230726 | 124800 | 495719914000 | 775000 | 775000 | 776000 | 774000 | 1989 |
| 394 | 20230726 | 124700 | 494178517000 | 774000 | 773000 | 776000 | 772000 | 3329 |
| 395 | 20230726 | 124600 | 491601748000 | 773000 | 774000 | 775000 | 771000 | 4291 |
| 396 | 20230726 | 124500 | 488284286000 | 774000 | 774000 | 775000 | 771000 | 5768 |
| 397 | 20230726 | 124400 | 483825590000 | 774000 | 779000 | 779000 | 774000 | 6043 |
| 398 | 20230726 | 124300 | 479133203000 | 778000 | 779000 | 780000 | 778000 | 2180 |
| 399 | 20230726 | 124200 | 477435102000 | 779000 | 778000 | 780000 | 777000 | 3264 |
| 400 | 20230726 | 124100 | 474894734000 | 778000 | 780000 | 781000 | 777000 | 4796 |
| 401 | 20230726 | 124000 | 471155851000 | 781000 | 781000 | 781000 | 780000 | 2072 |
| 402 | 20230726 | 123900 | 469538538000 | 781000 | 780000 | 781000 | 779000 | 7285 |
| 403 | 20230726 | 123800 | 463856331000 | 780000 | 779000 | 780000 | 777000 | 4571 |
| 404 | 20230726 | 123700 | 460297213000 | 778000 | 776000 | 779000 | 776000 | 2736 |
| 405 | 20230726 | 123600 | 458170915000 | 776000 | 776000 | 777000 | 775000 | 4152 |
| 406 | 20230726 | 123500 | 454950053000 | 776000 | 776000 | 776000 | 775000 | 1211 |
| 407 | 20230726 | 123400 | 454010906000 | 775000 | 779000 | 779000 | 775000 | 2869 |
| 408 | 20230726 | 123300 | 451781061000 | 779000 | 779000 | 780000 | 778000 | 1606 |
| 409 | 20230726 | 123200 | 450530254000 | 779000 | 777000 | 780000 | 777000 | 5432 |
| 410 | 20230726 | 123100 | 446298989000 | 778000 | 778000 | 779000 | 777000 | 1721 |
| 411 | 20230726 | 123000 | 444960753000 | 779000 | 780000 | 780000 | 777000 | 4181 |
| 412 | 20230726 | 122900 | 441705896000 | 780000 | 777000 | 780000 | 777000 | 2054 |
| 413 | 20230726 | 122800 | 440106113000 | 778000 | 778000 | 779000 | 777000 | 4985 |
| 414 | 20230726 | 122700 | 436225152000 | 779000 | 778000 | 779000 | 777000 | 1434 |
| 415 | 20230726 | 122600 | 435109509000 | 778000 | 775000 | 779000 | 774000 | 1765 |
| 416 | 20230726 | 122500 | 433739109000 | 775000 | 773000 | 775000 | 773000 | 1284 |
| 417 | 20230726 | 122400 | 432745359000 | 773000 | 777000 | 777000 | 772000 | 3033 |
| 418 | 20230726 | 122300 | 430396701000 | 776000 | 776000 | 778000 | 775000 | 3454 |
| 419 | 20230726 | 122200 | 427715301000 | 776000 | 781000 | 782000 | 775000 | 8029 |
| 420 | 20230726 | 122100 | 421461479000 | 782000 | 780000 | 782000 | 779000 | 9186 |
| 421 | 20230726 | 122000 | 414293192000 | 780000 | 776000 | 780000 | 775000 | 10576 |
| 422 | 20230726 | 121900 | 406064393000 | 775000 | 772000 | 776000 | 772000 | 3978 |
| 423 | 20230726 | 121800 | 402984448000 | 773000 | 771000 | 773000 | 770000 | 1877 |
| 424 | 20230726 | 121700 | 401535886000 | 771000 | 772000 | 773000 | 771000 | 1403 |
| 425 | 20230726 | 121600 | 400453315000 | 772000 | 773000 | 773000 | 771000 | 2345 |
| 426 | 20230726 | 121500 | 398642974000 | 772000 | 775000 | 776000 | 772000 | 3501 |
| 427 | 20230726 | 121400 | 395931784000 | 775000 | 774000 | 776000 | 773000 | 5049 |
| 428 | 20230726 | 121300 | 392020207000 | 774000 | 773000 | 774000 | 772000 | 2093 |
| 429 | 20230726 | 121200 | 390401628000 | 773000 | 773000 | 774000 | 771000 | 1581 |
| 430 | 20230726 | 121100 | 389180487000 | 774000 | 773000 | 774000 | 772000 | 1862 |
| 431 | 20230726 | 121000 | 387740620000 | 773000 | 771000 | 773000 | 770000 | 5810 |
| 432 | 20230726 | 120900 | 383258194000 | 771000 | 770000 | 772000 | 769000 | 2639 |
| 433 | 20230726 | 120800 | 381224841000 | 770000 | 767000 | 770000 | 767000 | 1403 |
| 434 | 20230726 | 120700 | 380146190000 | 767000 | 771000 | 771000 | 766000 | 4256 |
| 435 | 20230726 | 120600 | 376873988000 | 771000 | 773000 | 774000 | 769000 | 4793 |
| 436 | 20230726 | 120500 | 373177255000 | 773000 | 770000 | 774000 | 769000 | 12198 |
| 437 | 20230726 | 120400 | 363769162000 | 770000 | 768000 | 770000 | 768000 | 6625 |
| 438 | 20230726 | 120300 | 358673215000 | 769000 | 767000 | 769000 | 766000 | 6070 |
| 439 | 20230726 | 120200 | 354012478000 | 767000 | 765000 | 767000 | 765000 | 2949 |
| 440 | 20230726 | 120100 | 351754001000 | 765000 | 762000 | 765000 | 761000 | 3337 |
| 441 | 20230726 | 120000 | 349207793000 | 762000 | 763000 | 763000 | 761000 | 2350 |
| 442 | 20230726 | 115900 | 347417156000 | 762000 | 765000 | 766000 | 762000 | 5103 |
| 443 | 20230726 | 115800 | 343517933000 | 765000 | 766000 | 767000 | 765000 | 2863 |
| 444 | 20230726 | 115700 | 341326012000 | 766000 | 766000 | 767000 | 764000 | 2843 |
| 445 | 20230726 | 115600 | 339149902000 | 766000 | 767000 | 768000 | 764000 | 3786 |
| 446 | 20230726 | 115500 | 336249116000 | 767000 | 766000 | 767000 | 763000 | 6310 |
| 447 | 20230726 | 115400 | 331418547000 | 766000 | 769000 | 769000 | 765000 | 5785 |
| 448 | 20230726 | 115300 | 326980650000 | 769000 | 768000 | 769000 | 767000 | 5022 |
| 449 | 20230726 | 115200 | 323122102000 | 767000 | 766000 | 768000 | 765000 | 4126 |
| 450 | 20230726 | 115100 | 319958650000 | 766000 | 765000 | 766000 | 763000 | 6400 |
| 451 | 20230726 | 115000 | 315062539000 | 765000 | 762000 | 765000 | 761000 | 4179 |
| 452 | 20230726 | 114900 | 311873434000 | 762000 | 760000 | 762000 | 759000 | 2682 |
| 453 | 20230726 | 114800 | 309833512000 | 760000 | 764000 | 764000 | 759000 | 5604 |
| 454 | 20230726 | 114700 | 305563632000 | 763000 | 761000 | 763000 | 759000 | 6217 |
| 455 | 20230726 | 114600 | 300828446000 | 760000 | 757000 | 764000 | 756000 | 13759 |
| 456 | 20230726 | 114500 | 290366941000 | 757000 | 754000 | 758000 | 753000 | 7920 |
| 457 | 20230726 | 114400 | 284384679000 | 753000 | 751000 | 755000 | 750000 | 5663 |
| 458 | 20230726 | 114300 | 280123402000 | 751000 | 748000 | 751000 | 748000 | 7713 |
| 459 | 20230726 | 114200 | 274340607000 | 749000 | 749000 | 750000 | 748000 | 5805 |
| 460 | 20230726 | 114100 | 269990344000 | 749000 | 745000 | 749000 | 744000 | 9900 |
| 461 | 20230726 | 114000 | 262599961000 | 745000 | 743000 | 745000 | 742000 | 6049 |
| 462 | 20230726 | 113900 | 258101020000 | 742000 | 739000 | 743000 | 738000 | 16374 |
| 463 | 20230726 | 113800 | 245980623000 | 739000 | 738000 | 739000 | 738000 | 712 |
| 464 | 20230726 | 113700 | 245454674000 | 739000 | 738000 | 739000 | 738000 | 445 |
| 465 | 20230726 | 113600 | 245126038000 | 738000 | 738000 | 739000 | 738000 | 782 |
| 466 | 20230726 | 113500 | 244548802000 | 739000 | 738000 | 739000 | 738000 | 388 |
| 467 | 20230726 | 113400 | 244262199000 | 739000 | 739000 | 739000 | 738000 | 319 |
| 468 | 20230726 | 113300 | 244026645000 | 738000 | 738000 | 739000 | 738000 | 1701 |
| 469 | 20230726 | 113200 | 242771161000 | 739000 | 738000 | 739000 | 738000 | 393 |
| 470 | 20230726 | 113100 | 242480772000 | 739000 | 738000 | 739000 | 738000 | 522 |
| 471 | 20230726 | 113000 | 242095208000 | 739000 | 739000 | 739000 | 738000 | 502 |
| 472 | 20230726 | 112900 | 241724394000 | 739000 | 739000 | 739000 | 738000 | 323 |
| 473 | 20230726 | 112800 | 241485736000 | 738000 | 739000 | 739000 | 738000 | 873 |
| 474 | 20230726 | 112700 | 240840695000 | 738000 | 739000 | 739000 | 738000 | 1131 |
| 475 | 20230726 | 112600 | 240005566000 | 739000 | 739000 | 739000 | 738000 | 945 |
| 476 | 20230726 | 112500 | 239307522000 | 739000 | 739000 | 739000 | 737000 | 4789 |
| 477 | 20230726 | 112400 | 235772745000 | 739000 | 738000 | 740000 | 738000 | 4628 |
| 478 | 20230726 | 112300 | 232352952000 | 738000 | 739000 | 739000 | 738000 | 409 |
| 479 | 20230726 | 112200 | 232050827000 | 739000 | 738000 | 739000 | 738000 | 414 |
| 480 | 20230726 | 112100 | 231745151000 | 738000 | 739000 | 739000 | 738000 | 475 |
| 481 | 20230726 | 112000 | 231394412000 | 739000 | 738000 | 739000 | 738000 | 907 |
| 482 | 20230726 | 111900 | 230724809000 | 738000 | 739000 | 739000 | 738000 | 281 |
| 483 | 20230726 | 111800 | 230517292000 | 739000 | 738000 | 739000 | 738000 | 3346 |
| 484 | 20230726 | 111700 | 228047709000 | 739000 | 738000 | 739000 | 738000 | 1299 |
| 485 | 20230726 | 111600 | 227087983000 | 739000 | 738000 | 739000 | 737000 | 3975 |
| 486 | 20230726 | 111500 | 224154438000 | 737000 | 736000 | 738000 | 736000 | 1951 |
| 487 | 20230726 | 111400 | 222716492000 | 737000 | 736000 | 737000 | 736000 | 774 |
| 488 | 20230726 | 111300 | 222146208000 | 737000 | 737000 | 737000 | 736000 | 340 |
| 489 | 20230726 | 111200 | 221895737000 | 737000 | 736000 | 737000 | 736000 | 336 |
| 490 | 20230726 | 111100 | 221648192000 | 737000 | 736000 | 737000 | 735000 | 619 |
| 491 | 20230726 | 111000 | 221192647000 | 736000 | 736000 | 736000 | 735000 | 1359 |
| 492 | 20230726 | 110900 | 220192554000 | 736000 | 736000 | 736000 | 735000 | 906 |
| 493 | 20230726 | 110800 | 219525921000 | 735000 | 733000 | 736000 | 733000 | 4065 |
| 494 | 20230726 | 110700 | 216540608000 | 734000 | 732000 | 734000 | 732000 | 1095 |
| 495 | 20230726 | 110600 | 215738074000 | 733000 | 733000 | 733000 | 732000 | 496 |
| 496 | 20230726 | 110500 | 215374564000 | 733000 | 733000 | 733000 | 732000 | 543 |
| 497 | 20230726 | 110400 | 214976715000 | 733000 | 733000 | 733000 | 732000 | 378 |
| 498 | 20230726 | 110300 | 214699823000 | 733000 | 733000 | 733000 | 732000 | 956 |
| 499 | 20230726 | 110200 | 213999747000 | 732000 | 732000 | 733000 | 732000 | 160 |
| 500 | 20230726 | 110100 | 213882507000 | 732000 | 732000 | 733000 | 731000 | 597 |
| 501 | 20230726 | 110000 | 213445335000 | 732000 | 733000 | 733000 | 731000 | 1192 |
| 502 | 20230726 | 105900 | 212572581000 | 732000 | 733000 | 734000 | 732000 | 1421 |
| 503 | 20230726 | 105800 | 211530803000 | 733000 | 733000 | 734000 | 732000 | 1175 |
| 504 | 20230726 | 105700 | 210669364000 | 733000 | 732000 | 733000 | 731000 | 837 |
| 505 | 20230726 | 105600 | 210056471000 | 732000 | 732000 | 733000 | 731000 | 2683 |
| 506 | 20230726 | 105500 | 208092425000 | 732000 | 734000 | 734000 | 732000 | 1308 |
| 507 | 20230726 | 105400 | 207133635000 | 734000 | 733000 | 734000 | 733000 | 664 |
| 508 | 20230726 | 105300 | 206646680000 | 733000 | 734000 | 734000 | 733000 | 772 |
| 509 | 20230726 | 105200 | 206080229000 | 733000 | 733000 | 734000 | 732000 | 1168 |
| 510 | 20230726 | 105100 | 205223861000 | 733000 | 733000 | 734000 | 732000 | 810 |
| 511 | 20230726 | 105000 | 204630022000 | 733000 | 733000 | 734000 | 732000 | 1240 |
| 512 | 20230726 | 104900 | 203721433000 | 732000 | 732000 | 733000 | 731000 | 3019 |
| 513 | 20230726 | 104800 | 201511942000 | 733000 | 733000 | 734000 | 732000 | 2071 |
| 514 | 20230726 | 104700 | 199993799000 | 734000 | 735000 | 736000 | 732000 | 3351 |
| 515 | 20230726 | 104600 | 197533219000 | 736000 | 737000 | 737000 | 735000 | 4402 |
| 516 | 20230726 | 104500 | 194293966000 | 736000 | 737000 | 737000 | 736000 | 1803 |
| 517 | 20230726 | 104400 | 192966498000 | 737000 | 737000 | 737000 | 736000 | 574 |
| 518 | 20230726 | 104300 | 192543526000 | 737000 | 735000 | 737000 | 735000 | 3836 |
| 519 | 20230726 | 104200 | 189721268000 | 736000 | 735000 | 736000 | 735000 | 2075 |
| 520 | 20230726 | 104100 | 188195631000 | 735000 | 735000 | 735000 | 734000 | 567 |
| 521 | 20230726 | 104000 | 187778966000 | 735000 | 735000 | 735000 | 734000 | 775 |
| 522 | 20230726 | 103900 | 187209543000 | 735000 | 735000 | 735000 | 734000 | 1167 |
| 523 | 20230726 | 103800 | 186352686000 | 735000 | 735000 | 735000 | 734000 | 466 |
| 524 | 20230726 | 103700 | 186010337000 | 734000 | 735000 | 735000 | 734000 | 486 |
| 525 | 20230726 | 103600 | 185653358000 | 735000 | 734000 | 735000 | 734000 | 708 |
| 526 | 20230726 | 103500 | 185133230000 | 735000 | 733000 | 735000 | 733000 | 1109 |
| 527 | 20230726 | 103400 | 184319263000 | 734000 | 733000 | 734000 | 733000 | 469 |
| 528 | 20230726 | 103300 | 183975144000 | 734000 | 731000 | 734000 | 731000 | 1285 |
| 529 | 20230726 | 103200 | 183034444000 | 731000 | 732000 | 732000 | 727000 | 5181 |
| 530 | 20230726 | 103100 | 179252993000 | 732000 | 734000 | 734000 | 731000 | 2834 |
| 531 | 20230726 | 103000 | 177177246000 | 734000 | 735000 | 735000 | 733000 | 1467 |
| 532 | 20230726 | 102900 | 176100676000 | 735000 | 734000 | 735000 | 733000 | 873 |
| 533 | 20230726 | 102800 | 175459578000 | 734000 | 736000 | 737000 | 733000 | 2526 |
| 534 | 20230726 | 102700 | 173603633000 | 736000 | 736000 | 737000 | 735000 | 1836 |
| 535 | 20230726 | 102600 | 172253076000 | 736000 | 734000 | 736000 | 733000 | 1948 |
| 536 | 20230726 | 102500 | 170821713000 | 734000 | 735000 | 735000 | 733000 | 2000 |
| 537 | 20230726 | 102400 | 169353570000 | 735000 | 735000 | 735000 | 734000 | 1953 |
| 538 | 20230726 | 102300 | 167918340000 | 735000 | 735000 | 736000 | 734000 | 1729 |
| 539 | 20230726 | 102200 | 166647317000 | 735000 | 735000 | 735000 | 733000 | 1220 |
| 540 | 20230726 | 102100 | 165751652000 | 734000 | 737000 | 738000 | 734000 | 3284 |
| 541 | 20230726 | 102000 | 163333691000 | 737000 | 737000 | 737000 | 736000 | 803 |
| 542 | 20230726 | 101900 | 162742097000 | 737000 | 737000 | 737000 | 736000 | 1712 |
| 543 | 20230726 | 101800 | 161480443000 | 737000 | 735000 | 737000 | 735000 | 2330 |
| 544 | 20230726 | 101700 | 159765043000 | 736000 | 734000 | 736000 | 734000 | 3615 |
| 545 | 20230726 | 101600 | 157108004000 | 735000 | 734000 | 735000 | 733000 | 1547 |
| 546 | 20230726 | 101500 | 155972074000 | 733000 | 733000 | 734000 | 733000 | 1472 |
| 547 | 20230726 | 101400 | 154892319000 | 734000 | 732000 | 734000 | 732000 | 1045 |
| 548 | 20230726 | 101300 | 154126165000 | 733000 | 732000 | 733000 | 732000 | 1498 |
| 549 | 20230726 | 101200 | 153028304000 | 732000 | 730000 | 733000 | 730000 | 2174 |
| 550 | 20230726 | 101100 | 151437699000 | 730000 | 730000 | 731000 | 730000 | 1278 |
| 551 | 20230726 | 101000 | 150504312000 | 731000 | 732000 | 732000 | 730000 | 1300 |
| 552 | 20230726 | 100900 | 149554213000 | 732000 | 732000 | 732000 | 730000 | 1795 |
| 553 | 20230726 | 100800 | 148241798000 | 732000 | 733000 | 734000 | 732000 | 1334 |
| 554 | 20230726 | 100700 | 147264741000 | 733000 | 732000 | 734000 | 732000 | 2033 |
| 555 | 20230726 | 100600 | 145774884000 | 732000 | 732000 | 733000 | 731000 | 1224 |
| 556 | 20230726 | 100500 | 144878490000 | 732000 | 734000 | 734000 | 732000 | 1793 |
| 557 | 20230726 | 100400 | 143565169000 | 733000 | 733000 | 734000 | 732000 | 1770 |
| 558 | 20230726 | 100300 | 142267801000 | 733000 | 732000 | 733000 | 731000 | 1260 |
| 559 | 20230726 | 100200 | 141345575000 | 732000 | 731000 | 732000 | 730000 | 827 |
| 560 | 20230726 | 100100 | 140740994000 | 731000 | 731000 | 732000 | 730000 | 1610 |
| 561 | 20230726 | 100000 | 139563464000 | 731000 | 731000 | 732000 | 730000 | 1912 |
| 562 | 20230726 | 095900 | 138165969000 | 731000 | 732000 | 732000 | 730000 | 2622 |
| 563 | 20230726 | 095800 | 136249112000 | 732000 | 731000 | 732000 | 730000 | 2742 |
| 564 | 20230726 | 095700 | 134244862000 | 730000 | 730000 | 731000 | 729000 | 2192 |
| 565 | 20230726 | 095600 | 132644729000 | 729000 | 728000 | 730000 | 727000 | 4011 |
| 566 | 20230726 | 095500 | 129721338000 | 728000 | 727000 | 728000 | 726000 | 1110 |
| 567 | 20230726 | 095400 | 128914261000 | 728000 | 727000 | 728000 | 727000 | 747 |
| 568 | 20230726 | 095300 | 128370966000 | 728000 | 725000 | 728000 | 724000 | 3444 |
| 569 | 20230726 | 095200 | 125870881000 | 725000 | 725000 | 726000 | 724000 | 2038 |
| 570 | 20230726 | 095100 | 124393701000 | 725000 | 725000 | 726000 | 724000 | 1121 |
| 571 | 20230726 | 095000 | 123580936000 | 725000 | 726000 | 726000 | 725000 | 1744 |
| 572 | 20230726 | 094900 | 122316433000 | 726000 | 724000 | 726000 | 724000 | 1611 |
| 573 | 20230726 | 094800 | 121148867000 | 724000 | 724000 | 725000 | 723000 | 1251 |
| 574 | 20230726 | 094700 | 120242859000 | 724000 | 726000 | 726000 | 724000 | 1409 |
| 575 | 20230726 | 094600 | 119221687000 | 726000 | 727000 | 727000 | 725000 | 2296 |
| 576 | 20230726 | 094500 | 117554296000 | 727000 | 728000 | 728000 | 725000 | 1179 |
| 577 | 20230726 | 094400 | 116697852000 | 728000 | 729000 | 730000 | 727000 | 2177 |
| 578 | 20230726 | 094300 | 115111316000 | 729000 | 729000 | 730000 | 729000 | 833 |
| 579 | 20230726 | 094200 | 114503909000 | 729000 | 728000 | 729000 | 728000 | 1178 |
| 580 | 20230726 | 094100 | 113645338000 | 729000 | 728000 | 729000 | 727000 | 1999 |
| 581 | 20230726 | 094000 | 112190538000 | 728000 | 726000 | 728000 | 726000 | 777 |
| 582 | 20230726 | 093900 | 111625388000 | 727000 | 727000 | 728000 | 726000 | 2981 |
| 583 | 20230726 | 093800 | 109456996000 | 727000 | 727000 | 727000 | 724000 | 1236 |
| 584 | 20230726 | 093700 | 108560078000 | 727000 | 724000 | 727000 | 723000 | 2250 |
| 585 | 20230726 | 093600 | 106929655000 | 724000 | 723000 | 724000 | 722000 | 1943 |
| 586 | 20230726 | 093500 | 105524433000 | 723000 | 723000 | 723000 | 722000 | 1505 |
| 587 | 20230726 | 093400 | 104437132000 | 722000 | 723000 | 724000 | 722000 | 1525 |
| 588 | 20230726 | 093300 | 103334022000 | 723000 | 724000 | 725000 | 722000 | 3843 |
| 589 | 20230726 | 093200 | 100554398000 | 724000 | 726000 | 727000 | 724000 | 3528 |
| 590 | 20230726 | 093100 | 97994264000 | 726000 | 727000 | 727000 | 725000 | 1237 |
| 591 | 20230726 | 093000 | 97096725000 | 726000 | 729000 | 729000 | 726000 | 2841 |
| 592 | 20230726 | 092900 | 95030826000 | 729000 | 729000 | 729000 | 728000 | 829 |
| 593 | 20230726 | 092800 | 94426888000 | 728000 | 727000 | 729000 | 727000 | 2187 |
| 594 | 20230726 | 092700 | 92833958000 | 727000 | 730000 | 730000 | 727000 | 1639 |
| 595 | 20230726 | 092600 | 91641085000 | 730000 | 731000 | 731000 | 727000 | 3848 |
| 596 | 20230726 | 092500 | 88834123000 | 731000 | 733000 | 733000 | 731000 | 2507 |
| 597 | 20230726 | 092400 | 86999086000 | 732000 | 732000 | 734000 | 732000 | 2517 |
| 598 | 20230726 | 092300 | 85154862000 | 733000 | 734000 | 734000 | 732000 | 2530 |
| 599 | 20230726 | 092200 | 83299793000 | 734000 | 733000 | 734000 | 732000 | 1691 |
| 600 | 20230726 | 092100 | 82060041000 | 733000 | 734000 | 735000 | 732000 | 2794 |
| 601 | 20230726 | 092000 | 80010576000 | 735000 | 737000 | 737000 | 733000 | 3890 |
| 602 | 20230726 | 091900 | 77152577000 | 737000 | 736000 | 738000 | 735000 | 3582 |
| 603 | 20230726 | 091800 | 74514175000 | 736000 | 739000 | 739000 | 735000 | 4492 |
| 604 | 20230726 | 091700 | 71203822000 | 740000 | 738000 | 740000 | 736000 | 5453 |
| 605 | 20230726 | 091600 | 67177429000 | 738000 | 737000 | 738000 | 736000 | 3069 |
| 606 | 20230726 | 091500 | 64913710000 | 737000 | 736000 | 737000 | 734000 | 3340 |
| 607 | 20230726 | 091400 | 62457601000 | 737000 | 737000 | 738000 | 733000 | 6455 |
| 608 | 20230726 | 091300 | 57705448000 | 737000 | 733000 | 737000 | 732000 | 5137 |
| 609 | 20230726 | 091200 | 53930061000 | 733000 | 732000 | 733000 | 731000 | 2361 |
| 610 | 20230726 | 091100 | 52201993000 | 732000 | 732000 | 734000 | 731000 | 5681 |
| 611 | 20230726 | 091000 | 48045323000 | 731000 | 729000 | 732000 | 729000 | 4327 |
| 612 | 20230726 | 090900 | 44885739000 | 729000 | 727000 | 730000 | 725000 | 4808 |
| 613 | 20230726 | 090800 | 41388092000 | 726000 | 722000 | 728000 | 721000 | 4566 |
| 614 | 20230726 | 090700 | 38080017000 | 722000 | 722000 | 722000 | 721000 | 3241 |
| 615 | 20230726 | 090600 | 35741423000 | 721000 | 721000 | 723000 | 720000 | 4087 |
| 616 | 20230726 | 090500 | 32793121000 | 721000 | 720000 | 721000 | 719000 | 2979 |
| 617 | 20230726 | 090400 | 30648264000 | 720000 | 716000 | 720000 | 716000 | 6889 |
| 618 | 20230726 | 090300 | 25702276000 | 716000 | 719000 | 720000 | 716000 | 5741 |
| 619 | 20230726 | 090200 | 21581464000 | 720000 | 722000 | 722000 | 718000 | 4951 |
| 620 | 20230726 | 090100 | 18019953000 | 722000 | 721000 | 722000 | 719000 | 6939 |
| 621 | 20230726 | 090000 | 13020202000 | 722000 | 727000 | 728000 | 720000 | 17935 |