35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 193000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 3 | 20230726 | 192900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 4 | 20230726 | 192800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 5 | 20230726 | 192700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 6 | 20230726 | 192600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 7 | 20230726 | 192500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 8 | 20230726 | 192400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 9 | 20230726 | 192300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 10 | 20230726 | 192200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 11 | 20230726 | 192100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 12 | 20230726 | 192000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 13 | 20230726 | 191900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 14 | 20230726 | 191800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 15 | 20230726 | 191700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 16 | 20230726 | 191600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 17 | 20230726 | 191500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 18 | 20230726 | 191400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 19 | 20230726 | 191300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 20 | 20230726 | 191200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 21 | 20230726 | 191100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 22 | 20230726 | 191000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 23 | 20230726 | 190900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 24 | 20230726 | 190800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 25 | 20230726 | 190700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 26 | 20230726 | 190600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 27 | 20230726 | 190500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 28 | 20230726 | 190400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 29 | 20230726 | 190300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 30 | 20230726 | 190200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 31 | 20230726 | 190100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 32 | 20230726 | 190000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 33 | 20230726 | 185900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 34 | 20230726 | 185800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 35 | 20230726 | 185700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 36 | 20230726 | 185600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 37 | 20230726 | 185500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 38 | 20230726 | 185400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 39 | 20230726 | 185300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 40 | 20230726 | 185200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 41 | 20230726 | 185100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 42 | 20230726 | 185000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 43 | 20230726 | 184900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 44 | 20230726 | 184800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 45 | 20230726 | 184700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 46 | 20230726 | 184600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 47 | 20230726 | 184500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 48 | 20230726 | 184400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 49 | 20230726 | 184300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 50 | 20230726 | 184200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 51 | 20230726 | 184100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 52 | 20230726 | 184000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 53 | 20230726 | 183900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 54 | 20230726 | 183800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 55 | 20230726 | 183700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 56 | 20230726 | 183600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 57 | 20230726 | 183500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 58 | 20230726 | 183400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 59 | 20230726 | 183300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 60 | 20230726 | 183200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 61 | 20230726 | 183100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 62 | 20230726 | 183000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 63 | 20230726 | 182900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 64 | 20230726 | 182800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 65 | 20230726 | 182700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 66 | 20230726 | 182600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 67 | 20230726 | 182500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 68 | 20230726 | 182400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 69 | 20230726 | 182300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 70 | 20230726 | 182200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 71 | 20230726 | 182100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 72 | 20230726 | 182000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 73 | 20230726 | 181900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 74 | 20230726 | 181800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 75 | 20230726 | 181700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 76 | 20230726 | 181600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 77 | 20230726 | 181500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 78 | 20230726 | 181400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 79 | 20230726 | 181300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 80 | 20230726 | 181200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 81 | 20230726 | 181100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 82 | 20230726 | 181000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 83 | 20230726 | 180900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 84 | 20230726 | 180800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 85 | 20230726 | 180700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 86 | 20230726 | 180600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 87 | 20230726 | 180500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 88 | 20230726 | 180400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 89 | 20230726 | 180300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 90 | 20230726 | 180200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 91 | 20230726 | 180100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 92 | 20230726 | 180000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 93 | 20230726 | 175900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 94 | 20230726 | 175800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 95 | 20230726 | 175700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 96 | 20230726 | 175600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 97 | 20230726 | 175500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 98 | 20230726 | 175400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 99 | 20230726 | 175300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 100 | 20230726 | 175200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 101 | 20230726 | 175100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 102 | 20230726 | 175000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 103 | 20230726 | 174900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 104 | 20230726 | 174800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 105 | 20230726 | 174700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 106 | 20230726 | 174600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 107 | 20230726 | 174500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 108 | 20230726 | 174400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 109 | 20230726 | 174300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 110 | 20230726 | 174200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 111 | 20230726 | 174100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 112 | 20230726 | 174000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 113 | 20230726 | 173900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 114 | 20230726 | 173800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 115 | 20230726 | 173700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 116 | 20230726 | 173600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 117 | 20230726 | 173500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 118 | 20230726 | 173400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 119 | 20230726 | 173300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 120 | 20230726 | 173200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 121 | 20230726 | 173100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 122 | 20230726 | 173000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 123 | 20230726 | 172900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 124 | 20230726 | 172800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 125 | 20230726 | 172700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 126 | 20230726 | 172600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 127 | 20230726 | 172500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 128 | 20230726 | 172400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 129 | 20230726 | 172300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 130 | 20230726 | 172200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 131 | 20230726 | 172100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 132 | 20230726 | 172000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 133 | 20230726 | 171900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 134 | 20230726 | 171800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 135 | 20230726 | 171700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 136 | 20230726 | 171600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 137 | 20230726 | 171500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 138 | 20230726 | 171400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 139 | 20230726 | 171300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 140 | 20230726 | 171200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 141 | 20230726 | 171100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 142 | 20230726 | 171000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 143 | 20230726 | 170900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 144 | 20230726 | 170800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 145 | 20230726 | 170700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 146 | 20230726 | 170600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 147 | 20230726 | 170500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 148 | 20230726 | 170400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 149 | 20230726 | 170300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 150 | 20230726 | 170200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 151 | 20230726 | 170100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 152 | 20230726 | 170000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 153 | 20230726 | 165900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 154 | 20230726 | 165800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 155 | 20230726 | 165700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 156 | 20230726 | 165600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 157 | 20230726 | 165500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 158 | 20230726 | 165400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 159 | 20230726 | 165300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 160 | 20230726 | 165200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 161 | 20230726 | 165100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 162 | 20230726 | 165000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 163 | 20230726 | 164900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 164 | 20230726 | 164800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 165 | 20230726 | 164700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 166 | 20230726 | 164600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 167 | 20230726 | 164500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 168 | 20230726 | 164400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 169 | 20230726 | 164300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 170 | 20230726 | 164200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 171 | 20230726 | 164100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 172 | 20230726 | 164000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 173 | 20230726 | 163900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 174 | 20230726 | 163800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 175 | 20230726 | 163700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 176 | 20230726 | 163600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 177 | 20230726 | 163500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 178 | 20230726 | 163400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 179 | 20230726 | 163300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 180 | 20230726 | 163200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 181 | 20230726 | 163100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 182 | 20230726 | 163000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 183 | 20230726 | 162900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 184 | 20230726 | 162800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 185 | 20230726 | 162700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 186 | 20230726 | 162600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 187 | 20230726 | 162500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 188 | 20230726 | 162400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 189 | 20230726 | 162300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 190 | 20230726 | 162200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 191 | 20230726 | 162100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 192 | 20230726 | 162000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 193 | 20230726 | 161900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 194 | 20230726 | 161800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 195 | 20230726 | 161700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 196 | 20230726 | 161600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 197 | 20230726 | 161500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 198 | 20230726 | 161400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 199 | 20230726 | 161300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 200 | 20230726 | 161200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 201 | 20230726 | 161100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 202 | 20230726 | 161000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 203 | 20230726 | 160900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 204 | 20230726 | 160800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 205 | 20230726 | 160700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 206 | 20230726 | 160600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 207 | 20230726 | 160500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 208 | 20230726 | 160400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 209 | 20230726 | 160300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 210 | 20230726 | 160200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 211 | 20230726 | 160100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 212 | 20230726 | 160000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 25228 |
| 213 | 20230726 | 155900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 214 | 20230726 | 155800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 215 | 20230726 | 155700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 216 | 20230726 | 155600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 217 | 20230726 | 155500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 218 | 20230726 | 155400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 219 | 20230726 | 155300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 220 | 20230726 | 155200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 221 | 20230726 | 155100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 222 | 20230726 | 155000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 223 | 20230726 | 154900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 224 | 20230726 | 154800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 225 | 20230726 | 154700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 226 | 20230726 | 154600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 227 | 20230726 | 154500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 228 | 20230726 | 154400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 229 | 20230726 | 154300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 230 | 20230726 | 154200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 231 | 20230726 | 154100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 232 | 20230726 | 154000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 233 | 20230726 | 153900 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 234 | 20230726 | 153800 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 235 | 20230726 | 153700 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 236 | 20230726 | 153600 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 237 | 20230726 | 153500 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 238 | 20230726 | 153400 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 239 | 20230726 | 153300 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 240 | 20230726 | 153200 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 241 | 20230726 | 153100 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 0 |
| 242 | 20230726 | 153000 | 171297151400 | 87100 | 87100 | 87100 | 87100 | 50456 |
| 243 | 20230726 | 152900 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 244 | 20230726 | 152800 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 245 | 20230726 | 152700 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 246 | 20230726 | 152600 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 247 | 20230726 | 152500 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 248 | 20230726 | 152400 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 249 | 20230726 | 152300 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 250 | 20230726 | 152200 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 251 | 20230726 | 152100 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 252 | 20230726 | 152000 | 169099792600 | 87100 | 87100 | 87100 | 87100 | 0 |
| 253 | 20230726 | 151900 | 169099792600 | 87100 | 87400 | 87500 | 86800 | 7644 |
| 254 | 20230726 | 151800 | 168433445000 | 87300 | 87500 | 87900 | 87300 | 7267 |
| 255 | 20230726 | 151700 | 167797075000 | 87600 | 86900 | 87600 | 86800 | 5380 |
| 256 | 20230726 | 151600 | 167327801200 | 87000 | 86800 | 87100 | 86700 | 4218 |
| 257 | 20230726 | 151500 | 166961576200 | 86700 | 87200 | 87200 | 86500 | 12592 |
| 258 | 20230726 | 151400 | 165866991700 | 87300 | 87400 | 87500 | 87300 | 4444 |
| 259 | 20230726 | 151300 | 165478860000 | 87300 | 87200 | 87500 | 87000 | 3837 |
| 260 | 20230726 | 151200 | 165144215500 | 87100 | 87300 | 87700 | 87100 | 6043 |
| 261 | 20230726 | 151100 | 164616276300 | 87400 | 87600 | 87700 | 87200 | 5262 |
| 262 | 20230726 | 151000 | 164155929100 | 87600 | 87700 | 88300 | 87500 | 18052 |
| 263 | 20230726 | 150900 | 162569092700 | 87700 | 87200 | 87700 | 87100 | 7016 |
| 264 | 20230726 | 150800 | 161956183700 | 87200 | 86800 | 87400 | 86600 | 3919 |
| 265 | 20230726 | 150700 | 161614970500 | 86600 | 87500 | 87700 | 86500 | 12321 |
| 266 | 20230726 | 150600 | 160541971400 | 87500 | 87600 | 87600 | 87400 | 4020 |
| 267 | 20230726 | 150500 | 160190130400 | 87600 | 87300 | 87700 | 87200 | 3243 |
| 268 | 20230726 | 150400 | 159906555500 | 87200 | 86800 | 87500 | 86700 | 3078 |
| 269 | 20230726 | 150300 | 159638371400 | 86800 | 87600 | 87700 | 86600 | 8007 |
| 270 | 20230726 | 150200 | 158940845000 | 87600 | 87600 | 87700 | 87300 | 5080 |
| 271 | 20230726 | 150100 | 158496601000 | 87600 | 87500 | 88100 | 87500 | 6915 |
| 272 | 20230726 | 150000 | 157889958200 | 87500 | 88700 | 89000 | 87400 | 20323 |
| 273 | 20230726 | 145900 | 156095133300 | 89000 | 88600 | 89000 | 88100 | 13766 |
| 274 | 20230726 | 145800 | 154876274100 | 88600 | 87100 | 88800 | 87000 | 18014 |
| 275 | 20230726 | 145700 | 153288253800 | 87100 | 87200 | 87300 | 87100 | 1180 |
| 276 | 20230726 | 145600 | 153185374400 | 87200 | 87600 | 87800 | 87200 | 4027 |
| 277 | 20230726 | 145500 | 152833274700 | 87600 | 87300 | 87600 | 87200 | 3740 |
| 278 | 20230726 | 145400 | 152506478300 | 87300 | 87300 | 87400 | 87200 | 2092 |
| 279 | 20230726 | 145300 | 152323771600 | 87300 | 87300 | 87400 | 87000 | 4500 |
| 280 | 20230726 | 145200 | 151931444400 | 87200 | 87400 | 87400 | 86900 | 4091 |
| 281 | 20230726 | 145100 | 151574854000 | 87400 | 86900 | 87400 | 86700 | 5722 |
| 282 | 20230726 | 145000 | 151076778500 | 87000 | 87500 | 87500 | 86900 | 4390 |
| 283 | 20230726 | 144900 | 150694040600 | 87500 | 87300 | 87600 | 87200 | 4187 |
| 284 | 20230726 | 144800 | 150328370200 | 87300 | 87900 | 88000 | 87300 | 8936 |
| 285 | 20230726 | 144700 | 149544090400 | 87800 | 87100 | 88000 | 87000 | 5221 |
| 286 | 20230726 | 144600 | 149086801200 | 87000 | 87000 | 87200 | 86700 | 4286 |
| 287 | 20230726 | 144500 | 148713935400 | 87000 | 87800 | 87900 | 87000 | 9942 |
| 288 | 20230726 | 144400 | 147844497400 | 87900 | 88300 | 88600 | 87500 | 19323 |
| 289 | 20230726 | 144300 | 146143073500 | 88300 | 86600 | 88300 | 86400 | 28639 |
| 290 | 20230726 | 144200 | 143641204600 | 86500 | 86400 | 86700 | 86200 | 2131 |
| 291 | 20230726 | 144100 | 143456851700 | 86300 | 86100 | 86700 | 86000 | 4419 |
| 292 | 20230726 | 144000 | 143075022700 | 86100 | 86600 | 86700 | 86000 | 3861 |
| 293 | 20230726 | 143900 | 142741730600 | 86700 | 86500 | 87000 | 86300 | 13287 |
| 294 | 20230726 | 143800 | 141590163200 | 86700 | 85800 | 87000 | 85500 | 15941 |
| 295 | 20230726 | 143700 | 140214855300 | 85900 | 84900 | 85900 | 84700 | 6653 |
| 296 | 20230726 | 143600 | 139647323200 | 84800 | 84800 | 85100 | 84600 | 1887 |
| 297 | 20230726 | 143500 | 139487229700 | 84800 | 84800 | 84800 | 84300 | 6683 |
| 298 | 20230726 | 143400 | 138922449100 | 84800 | 85000 | 85000 | 84700 | 1722 |
| 299 | 20230726 | 143300 | 138776483600 | 85000 | 85000 | 85200 | 84800 | 1838 |
| 300 | 20230726 | 143200 | 138620333100 | 85000 | 85200 | 85300 | 85000 | 1047 |
| 301 | 20230726 | 143100 | 138531162100 | 85200 | 84800 | 85500 | 84700 | 4612 |
| 302 | 20230726 | 143000 | 138138540500 | 84700 | 84800 | 85000 | 84500 | 6376 |
| 303 | 20230726 | 142900 | 137598743600 | 84900 | 84900 | 85200 | 84700 | 3674 |
| 304 | 20230726 | 142800 | 137286710800 | 84900 | 84700 | 85000 | 84600 | 6893 |
| 305 | 20230726 | 142700 | 136702712400 | 84700 | 85200 | 85600 | 84700 | 5835 |
| 306 | 20230726 | 142600 | 136206532500 | 85200 | 85500 | 85700 | 85200 | 2750 |
| 307 | 20230726 | 142500 | 135971728400 | 85500 | 85600 | 85600 | 85200 | 1673 |
| 308 | 20230726 | 142400 | 135828900500 | 85600 | 85700 | 85900 | 85400 | 2833 |
| 309 | 20230726 | 142300 | 135586474800 | 85700 | 86000 | 86000 | 85600 | 1351 |
| 310 | 20230726 | 142200 | 135470582500 | 85900 | 86100 | 86200 | 85600 | 3761 |
| 311 | 20230726 | 142100 | 135147175300 | 86100 | 85000 | 86100 | 84900 | 7127 |
| 312 | 20230726 | 142000 | 134537296600 | 84900 | 85300 | 85500 | 84700 | 18526 |
| 313 | 20230726 | 141900 | 132962480400 | 85300 | 85800 | 85800 | 85300 | 3091 |
| 314 | 20230726 | 141800 | 132698072100 | 85700 | 85800 | 86000 | 85700 | 2959 |
| 315 | 20230726 | 141700 | 132443848600 | 86000 | 85500 | 86000 | 85300 | 4761 |
| 316 | 20230726 | 141600 | 132036211200 | 85600 | 85700 | 86000 | 85500 | 4204 |
| 317 | 20230726 | 141500 | 131675891900 | 85700 | 85600 | 85900 | 85500 | 2184 |
| 318 | 20230726 | 141400 | 131488793100 | 85700 | 85800 | 85800 | 85300 | 2912 |
| 319 | 20230726 | 141300 | 131239496300 | 85800 | 85800 | 85900 | 85700 | 1720 |
| 320 | 20230726 | 141200 | 131091925900 | 85800 | 85800 | 86100 | 85700 | 2611 |
| 321 | 20230726 | 141100 | 130867498100 | 85800 | 86700 | 86900 | 85700 | 6986 |
| 322 | 20230726 | 141000 | 130264659900 | 86800 | 85600 | 86900 | 85100 | 13450 |
| 323 | 20230726 | 140900 | 129103347800 | 85500 | 85600 | 85900 | 84900 | 4104 |
| 324 | 20230726 | 140800 | 128753014300 | 85700 | 85000 | 85700 | 84800 | 5228 |
| 325 | 20230726 | 140700 | 128307751400 | 84800 | 85400 | 85600 | 84400 | 7825 |
| 326 | 20230726 | 140600 | 127644355700 | 85500 | 84800 | 86000 | 84600 | 14353 |
| 327 | 20230726 | 140500 | 126415616300 | 84600 | 84500 | 85100 | 84100 | 7841 |
| 328 | 20230726 | 140400 | 125752699000 | 84500 | 82200 | 85100 | 82200 | 21092 |
| 329 | 20230726 | 140300 | 123981853600 | 82500 | 85600 | 86400 | 82100 | 28676 |
| 330 | 20230726 | 140200 | 121566750300 | 85600 | 85600 | 86000 | 84600 | 17415 |
| 331 | 20230726 | 140100 | 120085029000 | 85600 | 86000 | 86200 | 85000 | 22443 |
| 332 | 20230726 | 140000 | 118166510800 | 86100 | 86000 | 87000 | 85600 | 19504 |
| 333 | 20230726 | 135900 | 116479410400 | 85600 | 87000 | 87300 | 84400 | 48908 |
| 334 | 20230726 | 135800 | 112270068500 | 87000 | 89300 | 89400 | 87000 | 27937 |
| 335 | 20230726 | 135700 | 109805646000 | 89400 | 89400 | 89700 | 89200 | 20857 |
| 336 | 20230726 | 135600 | 107938218200 | 89400 | 89700 | 90000 | 88700 | 25252 |
| 337 | 20230726 | 135500 | 105680092800 | 89800 | 88200 | 90100 | 88100 | 21411 |
| 338 | 20230726 | 135400 | 103766090000 | 88800 | 89400 | 89500 | 87500 | 23893 |
| 339 | 20230726 | 135300 | 101648537500 | 89400 | 90300 | 91000 | 89000 | 63524 |
| 340 | 20230726 | 135200 | 95908334800 | 90300 | 89800 | 90400 | 88900 | 44475 |
| 341 | 20230726 | 135100 | 91911775000 | 89800 | 87500 | 89900 | 87500 | 40040 |
| 342 | 20230726 | 135000 | 88339881300 | 87600 | 87700 | 87700 | 86800 | 16080 |
| 343 | 20230726 | 134900 | 86938606900 | 87500 | 88100 | 88400 | 87500 | 10545 |
| 344 | 20230726 | 134800 | 86011562600 | 88000 | 88500 | 88600 | 87600 | 9686 |
| 345 | 20230726 | 134700 | 85157592900 | 88500 | 88400 | 89300 | 88200 | 18179 |
| 346 | 20230726 | 134600 | 83541826300 | 88400 | 88100 | 88500 | 87500 | 12319 |
| 347 | 20230726 | 134500 | 82458582500 | 88100 | 88900 | 89000 | 87800 | 15839 |
| 348 | 20230726 | 134400 | 81058313900 | 88800 | 88200 | 89800 | 88200 | 36561 |
| 349 | 20230726 | 134300 | 77802764200 | 88200 | 86900 | 88500 | 86400 | 16035 |
| 350 | 20230726 | 134200 | 76397916000 | 87000 | 87200 | 87500 | 86400 | 9261 |
| 351 | 20230726 | 134100 | 75591221500 | 87200 | 86400 | 87400 | 85900 | 15411 |
| 352 | 20230726 | 134000 | 74256312100 | 86400 | 85900 | 86700 | 85400 | 16569 |
| 353 | 20230726 | 133900 | 72828794700 | 86000 | 87500 | 88000 | 85000 | 34901 |
| 354 | 20230726 | 133800 | 69805146700 | 87500 | 89700 | 90000 | 87000 | 38176 |
| 355 | 20230726 | 133700 | 66414680600 | 90000 | 90100 | 90900 | 89500 | 60248 |
| 356 | 20230726 | 133600 | 60965234300 | 90100 | 88800 | 90300 | 88500 | 54701 |
| 357 | 20230726 | 133500 | 56079092200 | 88800 | 87400 | 89000 | 87300 | 66469 |
| 358 | 20230726 | 133400 | 50206852100 | 87400 | 86700 | 87500 | 86500 | 22876 |
| 359 | 20230726 | 133300 | 48215882300 | 86800 | 86700 | 87200 | 86300 | 21718 |
| 360 | 20230726 | 133200 | 46327855800 | 86800 | 86300 | 86900 | 86300 | 13088 |
| 361 | 20230726 | 133100 | 45194170100 | 86300 | 85200 | 86300 | 85100 | 7191 |
| 362 | 20230726 | 133000 | 44576241700 | 85300 | 86100 | 86100 | 84900 | 7279 |
| 363 | 20230726 | 132900 | 43954883500 | 86000 | 86100 | 86300 | 85500 | 7373 |
| 364 | 20230726 | 132800 | 43320786400 | 86200 | 85800 | 86300 | 85800 | 7135 |
| 365 | 20230726 | 132700 | 42707093200 | 85800 | 85900 | 86100 | 85200 | 8454 |
| 366 | 20230726 | 132600 | 41983582400 | 85900 | 86200 | 86500 | 85800 | 10870 |
| 367 | 20230726 | 132500 | 41047405100 | 86100 | 86700 | 87300 | 85600 | 24195 |
| 368 | 20230726 | 132400 | 38951051800 | 86900 | 86700 | 87300 | 86300 | 41673 |
| 369 | 20230726 | 132300 | 35331992500 | 86600 | 85100 | 86700 | 85100 | 32235 |
| 370 | 20230726 | 132200 | 32558839000 | 85000 | 85500 | 85600 | 84700 | 10232 |
| 371 | 20230726 | 132100 | 31686319200 | 85200 | 84700 | 85400 | 84400 | 23742 |
| 372 | 20230726 | 132000 | 29666535500 | 84700 | 84000 | 84700 | 83800 | 11925 |
| 373 | 20230726 | 131900 | 28661046700 | 84000 | 83600 | 84000 | 83600 | 4541 |
| 374 | 20230726 | 131800 | 28280395300 | 83600 | 83500 | 83700 | 83100 | 2244 |
| 375 | 20230726 | 131700 | 28093038200 | 83500 | 83000 | 83600 | 83000 | 5016 |
| 376 | 20230726 | 131600 | 27675250800 | 82900 | 83000 | 83000 | 82900 | 438 |
| 377 | 20230726 | 131500 | 27638915200 | 82900 | 83000 | 83000 | 82900 | 559 |
| 378 | 20230726 | 131400 | 27592531700 | 83100 | 83100 | 83100 | 82900 | 1352 |
| 379 | 20230726 | 131300 | 27480330300 | 83100 | 82900 | 83100 | 82600 | 2493 |
| 380 | 20230726 | 131200 | 27273557600 | 82800 | 82300 | 82800 | 82300 | 1520 |
| 381 | 20230726 | 131100 | 27147938800 | 82400 | 82400 | 82500 | 82400 | 145 |
| 382 | 20230726 | 131000 | 27135989800 | 82400 | 82200 | 82400 | 82200 | 968 |
| 383 | 20230726 | 130900 | 27056363500 | 82100 | 82200 | 82300 | 82100 | 2040 |
| 384 | 20230726 | 130800 | 26888695400 | 82200 | 82200 | 82200 | 82000 | 861 |
| 385 | 20230726 | 130700 | 26817987400 | 82300 | 82100 | 82400 | 82100 | 3418 |
| 386 | 20230726 | 130600 | 26536844800 | 82100 | 82100 | 82200 | 82000 | 741 |
| 387 | 20230726 | 130500 | 26476015500 | 82100 | 82100 | 82200 | 82000 | 425 |
| 388 | 20230726 | 130400 | 26441125300 | 82100 | 82100 | 82200 | 82100 | 548 |
| 389 | 20230726 | 130300 | 26396133600 | 82100 | 82100 | 82200 | 82000 | 886 |
| 390 | 20230726 | 130200 | 26323394500 | 82100 | 82100 | 82200 | 82000 | 1248 |
| 391 | 20230726 | 130100 | 26220932300 | 82100 | 82200 | 82200 | 82100 | 778 |
| 392 | 20230726 | 130000 | 26156992800 | 82200 | 82300 | 82300 | 82200 | 539 |
| 393 | 20230726 | 125900 | 26112671400 | 82300 | 82200 | 82300 | 82200 | 200 |
| 394 | 20230726 | 125800 | 26096218300 | 82200 | 82500 | 82500 | 82200 | 567 |
| 395 | 20230726 | 125700 | 26049549400 | 82500 | 82500 | 82500 | 82200 | 790 |
| 396 | 20230726 | 125600 | 25984485600 | 82400 | 82500 | 82500 | 82400 | 245 |
| 397 | 20230726 | 125500 | 25964274700 | 82500 | 82500 | 82600 | 82500 | 168 |
| 398 | 20230726 | 125400 | 25950414600 | 82500 | 82500 | 82500 | 82400 | 642 |
| 399 | 20230726 | 125300 | 25897510600 | 82500 | 82400 | 82500 | 82400 | 139 |
| 400 | 20230726 | 125200 | 25886052600 | 82400 | 82400 | 82400 | 82400 | 71 |
| 401 | 20230726 | 125100 | 25880202200 | 82400 | 82600 | 82600 | 82400 | 127 |
| 402 | 20230726 | 125000 | 25869734000 | 82600 | 82300 | 82600 | 82200 | 1734 |
| 403 | 20230726 | 124900 | 25727023000 | 82300 | 82400 | 82400 | 82300 | 653 |
| 404 | 20230726 | 124800 | 25673277000 | 82400 | 82400 | 82400 | 82300 | 2108 |
| 405 | 20230726 | 124700 | 25499718000 | 82400 | 82500 | 82600 | 82400 | 765 |
| 406 | 20230726 | 124600 | 25436659400 | 82500 | 82600 | 82600 | 82500 | 633 |
| 407 | 20230726 | 124500 | 25384403900 | 82600 | 82500 | 82600 | 82400 | 786 |
| 408 | 20230726 | 124400 | 25319543700 | 82500 | 82400 | 82600 | 82400 | 525 |
| 409 | 20230726 | 124300 | 25276227400 | 82400 | 82600 | 82800 | 82400 | 774 |
| 410 | 20230726 | 124200 | 25212317400 | 82500 | 82500 | 82600 | 82400 | 489 |
| 411 | 20230726 | 124100 | 25171984000 | 82500 | 82500 | 82600 | 82400 | 971 |
| 412 | 20230726 | 124000 | 25091866700 | 82500 | 82900 | 82900 | 82500 | 436 |
| 413 | 20230726 | 123900 | 25055856100 | 82900 | 82600 | 82900 | 82500 | 1730 |
| 414 | 20230726 | 123800 | 24912861300 | 82500 | 82500 | 82700 | 82500 | 1544 |
| 415 | 20230726 | 123700 | 24785414300 | 82600 | 82600 | 82700 | 82600 | 1050 |
| 416 | 20230726 | 123600 | 24698678700 | 82600 | 82600 | 82700 | 82600 | 51 |
| 417 | 20230726 | 123500 | 24694465400 | 82700 | 82900 | 82900 | 82700 | 1904 |
| 418 | 20230726 | 123400 | 24536818400 | 82900 | 82900 | 83000 | 82900 | 673 |
| 419 | 20230726 | 123300 | 24481021600 | 83000 | 82900 | 83000 | 82900 | 724 |
| 420 | 20230726 | 123200 | 24420968900 | 83000 | 83100 | 83100 | 82900 | 560 |
| 421 | 20230726 | 123100 | 24374472900 | 83100 | 82900 | 83100 | 82900 | 1214 |
| 422 | 20230726 | 123000 | 24273730500 | 82900 | 82900 | 83000 | 82900 | 1103 |
| 423 | 20230726 | 122900 | 24182278000 | 82900 | 83000 | 83000 | 82800 | 662 |
| 424 | 20230726 | 122800 | 24127411700 | 82800 | 82900 | 83000 | 82800 | 1808 |
| 425 | 20230726 | 122700 | 23977597800 | 82900 | 83000 | 83000 | 82700 | 1598 |
| 426 | 20230726 | 122600 | 23845071600 | 83000 | 82900 | 83000 | 82900 | 342 |
| 427 | 20230726 | 122500 | 23816714000 | 82900 | 82800 | 82900 | 82800 | 780 |
| 428 | 20230726 | 122400 | 23752067100 | 82800 | 82800 | 82800 | 82700 | 295 |
| 429 | 20230726 | 122300 | 23727645900 | 82800 | 82600 | 82800 | 82600 | 1024 |
| 430 | 20230726 | 122200 | 23643010400 | 82600 | 82600 | 82600 | 82600 | 253 |
| 431 | 20230726 | 122100 | 23622112600 | 82600 | 82600 | 82700 | 82600 | 174 |
| 432 | 20230726 | 122000 | 23607739800 | 82600 | 82500 | 82700 | 82500 | 260 |
| 433 | 20230726 | 121900 | 23586253700 | 82500 | 82400 | 82600 | 82400 | 548 |
| 434 | 20230726 | 121800 | 23541052100 | 82400 | 82400 | 82500 | 82300 | 380 |
| 435 | 20230726 | 121700 | 23509749900 | 82300 | 82400 | 82400 | 82300 | 911 |
| 436 | 20230726 | 121600 | 23434685900 | 82400 | 82600 | 82600 | 82400 | 2374 |
| 437 | 20230726 | 121500 | 23238913900 | 82500 | 82700 | 82700 | 82500 | 502 |
| 438 | 20230726 | 121400 | 23197447800 | 82700 | 82700 | 82700 | 82600 | 225 |
| 439 | 20230726 | 121300 | 23178860500 | 82600 | 82700 | 82700 | 82600 | 153 |
| 440 | 20230726 | 121200 | 23166208100 | 83000 | 82700 | 83000 | 82600 | 588 |
| 441 | 20230726 | 121100 | 23117500400 | 82700 | 82700 | 82800 | 82700 | 579 |
| 442 | 20230726 | 121000 | 23069609300 | 82700 | 82700 | 82800 | 82700 | 308 |
| 443 | 20230726 | 120900 | 23044137400 | 82700 | 82800 | 82800 | 82700 | 290 |
| 444 | 20230726 | 120800 | 23020130600 | 82800 | 82700 | 82800 | 82600 | 499 |
| 445 | 20230726 | 120700 | 22978875600 | 82700 | 82700 | 82800 | 82700 | 215 |
| 446 | 20230726 | 120600 | 22961095000 | 82700 | 82800 | 82800 | 82700 | 379 |
| 447 | 20230726 | 120500 | 22929747200 | 82900 | 82900 | 83000 | 82700 | 672 |
| 448 | 20230726 | 120400 | 22874083200 | 82900 | 83000 | 83000 | 82900 | 431 |
| 449 | 20230726 | 120300 | 22838337800 | 82900 | 82900 | 83000 | 82900 | 147 |
| 450 | 20230726 | 120200 | 22826148800 | 82900 | 83000 | 83000 | 82900 | 290 |
| 451 | 20230726 | 120100 | 22802098800 | 83000 | 83000 | 83000 | 83000 | 250 |
| 452 | 20230726 | 120000 | 22781348800 | 82900 | 83000 | 83000 | 82900 | 692 |
| 453 | 20230726 | 115900 | 22723915900 | 83000 | 83100 | 83100 | 82900 | 225 |
| 454 | 20230726 | 115800 | 22705238400 | 83000 | 83000 | 83100 | 83000 | 909 |
| 455 | 20230726 | 115700 | 22629784700 | 82900 | 82900 | 83000 | 82700 | 1933 |
| 456 | 20230726 | 115600 | 22469440900 | 82900 | 82700 | 82900 | 82700 | 1613 |
| 457 | 20230726 | 115500 | 22335864000 | 82700 | 82500 | 82700 | 82500 | 197 |
| 458 | 20230726 | 115400 | 22319576100 | 82500 | 82800 | 82800 | 82500 | 1666 |
| 459 | 20230726 | 115300 | 22181938800 | 82800 | 82700 | 82800 | 82600 | 618 |
| 460 | 20230726 | 115200 | 22130838900 | 82700 | 82500 | 82800 | 82500 | 1172 |
| 461 | 20230726 | 115100 | 22034001300 | 82500 | 82500 | 82600 | 82500 | 72 |
| 462 | 20230726 | 115000 | 22028061100 | 82500 | 82600 | 82600 | 82500 | 503 |
| 463 | 20230726 | 114900 | 21986513800 | 82600 | 82600 | 82700 | 82500 | 676 |
| 464 | 20230726 | 114800 | 21930690400 | 82600 | 82500 | 82600 | 82500 | 540 |
| 465 | 20230726 | 114700 | 21886118400 | 82500 | 82400 | 82500 | 82400 | 249 |
| 466 | 20230726 | 114600 | 21865576900 | 82400 | 82600 | 82700 | 82400 | 893 |
| 467 | 20230726 | 114500 | 21791848800 | 82700 | 82600 | 82700 | 82600 | 154 |
| 468 | 20230726 | 114400 | 21779127900 | 82600 | 82700 | 82800 | 82600 | 248 |
| 469 | 20230726 | 114300 | 21758622100 | 82700 | 82500 | 82700 | 82400 | 580 |
| 470 | 20230726 | 114200 | 21710690900 | 82500 | 82500 | 82600 | 82500 | 303 |
| 471 | 20230726 | 114100 | 21685693100 | 82500 | 82600 | 82600 | 82500 | 120 |
| 472 | 20230726 | 114000 | 21675787600 | 82500 | 82500 | 82500 | 82500 | 264 |
| 473 | 20230726 | 113900 | 21654007600 | 82500 | 82500 | 82500 | 82400 | 647 |
| 474 | 20230726 | 113800 | 21600644300 | 82500 | 82400 | 82500 | 82400 | 168 |
| 475 | 20230726 | 113700 | 21586801000 | 82400 | 82400 | 82400 | 82300 | 341 |
| 476 | 20230726 | 113600 | 21558703300 | 82400 | 82400 | 82500 | 82400 | 130 |
| 477 | 20230726 | 113500 | 21547991200 | 82400 | 82400 | 82500 | 82300 | 624 |
| 478 | 20230726 | 113400 | 21496595800 | 82400 | 82500 | 82500 | 82400 | 11 |
| 479 | 20230726 | 113300 | 21495689300 | 82400 | 82400 | 82400 | 82400 | 215 |
| 480 | 20230726 | 113200 | 21477973300 | 82400 | 82300 | 82400 | 82300 | 207 |
| 481 | 20230726 | 113100 | 21460926200 | 82400 | 82300 | 82500 | 82300 | 118 |
| 482 | 20230726 | 113000 | 21451204800 | 82400 | 82500 | 82500 | 82400 | 275 |
| 483 | 20230726 | 112900 | 21428540200 | 82500 | 82500 | 82600 | 82400 | 508 |
| 484 | 20230726 | 112800 | 21386616800 | 82400 | 82400 | 82400 | 82400 | 108 |
| 485 | 20230726 | 112700 | 21377717600 | 82400 | 82300 | 82400 | 82300 | 69 |
| 486 | 20230726 | 112600 | 21372033700 | 82300 | 82500 | 82600 | 82300 | 166 |
| 487 | 20230726 | 112500 | 21358355100 | 82600 | 82300 | 82600 | 82300 | 556 |
| 488 | 20230726 | 112400 | 21312512600 | 82300 | 82300 | 82300 | 82200 | 242 |
| 489 | 20230726 | 112300 | 21292597400 | 82300 | 82300 | 82400 | 82300 | 161 |
| 490 | 20230726 | 112200 | 21279346700 | 82300 | 82300 | 82400 | 82300 | 364 |
| 491 | 20230726 | 112100 | 21249389400 | 82200 | 82300 | 82300 | 82200 | 583 |
| 492 | 20230726 | 112000 | 21201414400 | 82200 | 82300 | 82300 | 82200 | 236 |
| 493 | 20230726 | 111900 | 21181995200 | 82200 | 82200 | 82400 | 82200 | 96 |
| 494 | 20230726 | 111800 | 21174100200 | 82300 | 82100 | 82300 | 82100 | 981 |
| 495 | 20230726 | 111700 | 21093499600 | 82100 | 82300 | 82300 | 82100 | 1197 |
| 496 | 20230726 | 111600 | 20995150300 | 82300 | 82400 | 82400 | 82200 | 1274 |
| 497 | 20230726 | 111500 | 20890300900 | 82400 | 82300 | 82400 | 82300 | 103 |
| 498 | 20230726 | 111400 | 20881816800 | 82400 | 82400 | 82500 | 82300 | 789 |
| 499 | 20230726 | 111300 | 20816813300 | 82500 | 82600 | 82600 | 82500 | 781 |
| 500 | 20230726 | 111200 | 20752380600 | 82500 | 82600 | 82700 | 82500 | 869 |
| 501 | 20230726 | 111100 | 20680625500 | 82600 | 82500 | 82600 | 82500 | 144 |
| 502 | 20230726 | 111000 | 20668733600 | 82500 | 82400 | 82600 | 82400 | 910 |
| 503 | 20230726 | 110900 | 20593651100 | 82400 | 82400 | 82500 | 82400 | 242 |
| 504 | 20230726 | 110800 | 20573707400 | 82400 | 82500 | 82500 | 82400 | 141 |
| 505 | 20230726 | 110700 | 20562077800 | 82500 | 82600 | 82600 | 82400 | 695 |
| 506 | 20230726 | 110600 | 20504780500 | 82500 | 82600 | 82600 | 82500 | 754 |
| 507 | 20230726 | 110500 | 20442555700 | 82600 | 82700 | 82800 | 82600 | 597 |
| 508 | 20230726 | 110400 | 20393208800 | 82700 | 82800 | 82800 | 82700 | 523 |
| 509 | 20230726 | 110300 | 20349935700 | 82900 | 82800 | 82900 | 82800 | 46 |
| 510 | 20230726 | 110200 | 20346126100 | 82800 | 82900 | 82900 | 82700 | 386 |
| 511 | 20230726 | 110100 | 20314161000 | 82900 | 82700 | 82900 | 82600 | 363 |
| 512 | 20230726 | 110000 | 20284118100 | 82700 | 82500 | 82700 | 82500 | 227 |
| 513 | 20230726 | 105900 | 20265376800 | 82400 | 82300 | 82400 | 82300 | 524 |
| 514 | 20230726 | 105800 | 20222230800 | 82400 | 82600 | 82600 | 82200 | 1433 |
| 515 | 20230726 | 105700 | 20104089400 | 82600 | 82700 | 82800 | 82600 | 490 |
| 516 | 20230726 | 105600 | 20063574600 | 82700 | 82600 | 82700 | 82600 | 273 |
| 517 | 20230726 | 105500 | 20040999700 | 82600 | 82800 | 82900 | 82600 | 1146 |
| 518 | 20230726 | 105400 | 19946172100 | 82800 | 82900 | 82900 | 82800 | 655 |
| 519 | 20230726 | 105300 | 19891878700 | 82900 | 82800 | 83000 | 82800 | 755 |
| 520 | 20230726 | 105200 | 19829248300 | 82700 | 82700 | 83000 | 82700 | 713 |
| 521 | 20230726 | 105100 | 19770157000 | 82600 | 82600 | 82600 | 82400 | 1254 |
| 522 | 20230726 | 105000 | 19666704700 | 82600 | 82900 | 83000 | 82500 | 1923 |
| 523 | 20230726 | 104900 | 19507434400 | 83000 | 82600 | 83000 | 82500 | 3272 |
| 524 | 20230726 | 104800 | 19236612400 | 82500 | 82200 | 82800 | 82100 | 999 |
| 525 | 20230726 | 104700 | 19154099200 | 82100 | 82000 | 82400 | 82000 | 2973 |
| 526 | 20230726 | 104600 | 18909843400 | 82000 | 81900 | 82400 | 81900 | 952 |
| 527 | 20230726 | 104500 | 18831805200 | 81900 | 82100 | 82100 | 81900 | 1400 |
| 528 | 20230726 | 104400 | 18717110000 | 82000 | 82100 | 82100 | 82000 | 983 |
| 529 | 20230726 | 104300 | 18636494200 | 82000 | 82100 | 82200 | 82000 | 1175 |
| 530 | 20230726 | 104200 | 18539973600 | 82100 | 82300 | 82300 | 82100 | 1109 |
| 531 | 20230726 | 104100 | 18448807800 | 82300 | 82100 | 82300 | 82100 | 814 |
| 532 | 20230726 | 104000 | 18381901600 | 82200 | 82000 | 82200 | 81900 | 3051 |
| 533 | 20230726 | 103900 | 18131615100 | 82000 | 82000 | 82100 | 81900 | 1412 |
| 534 | 20230726 | 103800 | 18015839000 | 82000 | 82200 | 82200 | 82000 | 1813 |
| 535 | 20230726 | 103700 | 17867080300 | 82200 | 82100 | 82300 | 82000 | 1610 |
| 536 | 20230726 | 103600 | 17734911900 | 82200 | 82300 | 82300 | 82100 | 2370 |
| 537 | 20230726 | 103500 | 17540162600 | 82400 | 82500 | 82500 | 82300 | 1756 |
| 538 | 20230726 | 103400 | 17395548800 | 82400 | 82500 | 82700 | 82400 | 1379 |
| 539 | 20230726 | 103300 | 17281713900 | 82600 | 82700 | 82700 | 82500 | 624 |
| 540 | 20230726 | 103200 | 17230166100 | 82700 | 82900 | 82900 | 82700 | 482 |
| 541 | 20230726 | 103100 | 17190249000 | 82800 | 82600 | 82900 | 82500 | 1272 |
| 542 | 20230726 | 103000 | 17085164500 | 82500 | 82500 | 82600 | 82400 | 1210 |
| 543 | 20230726 | 102900 | 16985344500 | 82500 | 82500 | 82600 | 82400 | 1095 |
| 544 | 20230726 | 102800 | 16894981700 | 82500 | 82600 | 82600 | 82400 | 1374 |
| 545 | 20230726 | 102700 | 16781643200 | 82600 | 82700 | 82700 | 82500 | 1543 |
| 546 | 20230726 | 102600 | 16654258300 | 82700 | 82700 | 82800 | 82500 | 3145 |
| 547 | 20230726 | 102500 | 16394316800 | 82700 | 82900 | 82900 | 82700 | 2559 |
| 548 | 20230726 | 102400 | 16182364600 | 82900 | 83000 | 83100 | 82900 | 1232 |
| 549 | 20230726 | 102300 | 16080143900 | 83100 | 83100 | 83300 | 83000 | 1617 |
| 550 | 20230726 | 102200 | 15945771600 | 83300 | 83400 | 83500 | 83100 | 2500 |
| 551 | 20230726 | 102100 | 15737688900 | 83400 | 83400 | 83500 | 83300 | 1341 |
| 552 | 20230726 | 102000 | 15625916200 | 83300 | 83300 | 83400 | 83300 | 312 |
| 553 | 20230726 | 101900 | 15599916200 | 83300 | 83400 | 83500 | 83300 | 660 |
| 554 | 20230726 | 101800 | 15544886100 | 83400 | 83500 | 83600 | 83300 | 486 |
| 555 | 20230726 | 101700 | 15504378100 | 83500 | 83500 | 83600 | 83400 | 770 |
| 556 | 20230726 | 101600 | 15440113300 | 83600 | 83700 | 83700 | 83500 | 365 |
| 557 | 20230726 | 101500 | 15409621300 | 83700 | 83500 | 83700 | 83400 | 189 |
| 558 | 20230726 | 101400 | 15393833400 | 83700 | 84000 | 84000 | 83500 | 992 |
| 559 | 20230726 | 101300 | 15310933000 | 84000 | 83300 | 84300 | 83300 | 4668 |
| 560 | 20230726 | 101200 | 14919192500 | 83300 | 83200 | 83500 | 83100 | 677 |
| 561 | 20230726 | 101100 | 14862736500 | 83200 | 83000 | 83200 | 82900 | 326 |
| 562 | 20230726 | 101000 | 14835682200 | 82900 | 83100 | 83100 | 82800 | 1674 |
| 563 | 20230726 | 100900 | 14696817600 | 83000 | 83100 | 83100 | 83000 | 372 |
| 564 | 20230726 | 100800 | 14665921500 | 83200 | 83200 | 83200 | 83100 | 889 |
| 565 | 20230726 | 100700 | 14592043400 | 83100 | 83200 | 83400 | 83100 | 975 |
| 566 | 20230726 | 100600 | 14510930600 | 83200 | 83000 | 83300 | 83000 | 466 |
| 567 | 20230726 | 100500 | 14472176700 | 83000 | 83200 | 83200 | 83000 | 2403 |
| 568 | 20230726 | 100400 | 14272514700 | 83300 | 83300 | 83400 | 83100 | 830 |
| 569 | 20230726 | 100300 | 14203452100 | 83200 | 83400 | 83500 | 83200 | 762 |
| 570 | 20230726 | 100200 | 14139973900 | 83400 | 83700 | 83700 | 83400 | 511 |
| 571 | 20230726 | 100100 | 14097319100 | 83500 | 83500 | 83500 | 83400 | 462 |
| 572 | 20230726 | 100000 | 14058756400 | 83400 | 83600 | 83800 | 83400 | 1313 |
| 573 | 20230726 | 095900 | 13949036900 | 83400 | 83500 | 83500 | 83100 | 1444 |
| 574 | 20230726 | 095800 | 13828766200 | 83500 | 83600 | 83600 | 83500 | 450 |
| 575 | 20230726 | 095700 | 13791173400 | 83600 | 83600 | 83800 | 83500 | 637 |
| 576 | 20230726 | 095600 | 13737963400 | 83500 | 83800 | 83900 | 83500 | 1049 |
| 577 | 20230726 | 095500 | 13650164700 | 83800 | 83800 | 83800 | 83600 | 752 |
| 578 | 20230726 | 095400 | 13587185100 | 83800 | 83800 | 83800 | 83700 | 370 |
| 579 | 20230726 | 095300 | 13556201300 | 83800 | 84000 | 84100 | 83800 | 1375 |
| 580 | 20230726 | 095200 | 13440905900 | 84200 | 84200 | 84400 | 83900 | 1785 |
| 581 | 20230726 | 095100 | 13290752000 | 84400 | 84400 | 84400 | 84100 | 3235 |
| 582 | 20230726 | 095000 | 13018041800 | 84400 | 84200 | 84500 | 84200 | 3606 |
| 583 | 20230726 | 094900 | 12713730600 | 84300 | 84000 | 84300 | 84000 | 1615 |
| 584 | 20230726 | 094800 | 12577904600 | 84000 | 84000 | 84300 | 84000 | 6033 |
| 585 | 20230726 | 094700 | 12070328300 | 84000 | 83800 | 84000 | 83800 | 1065 |
| 586 | 20230726 | 094600 | 11980955100 | 83800 | 83800 | 83900 | 83800 | 519 |
| 587 | 20230726 | 094500 | 11937414900 | 83800 | 83900 | 83900 | 83800 | 99 |
| 588 | 20230726 | 094400 | 11929115900 | 83900 | 83900 | 83900 | 83700 | 511 |
| 589 | 20230726 | 094300 | 11886285800 | 83900 | 83600 | 83900 | 83600 | 1025 |
| 590 | 20230726 | 094200 | 11800349100 | 83600 | 83700 | 83800 | 83600 | 1900 |
| 591 | 20230726 | 094100 | 11641195500 | 83700 | 83600 | 83900 | 83600 | 291 |
| 592 | 20230726 | 094000 | 11616833100 | 83800 | 83500 | 83900 | 83300 | 2382 |
| 593 | 20230726 | 093900 | 11417634100 | 83600 | 83600 | 83900 | 83500 | 2935 |
| 594 | 20230726 | 093800 | 11172217200 | 83600 | 83800 | 83900 | 83500 | 4704 |
| 595 | 20230726 | 093700 | 10778423500 | 83900 | 84000 | 84300 | 83900 | 5338 |
| 596 | 20230726 | 093600 | 10329616600 | 83900 | 83800 | 84000 | 83800 | 2211 |
| 597 | 20230726 | 093500 | 10144107400 | 83800 | 83700 | 83800 | 83500 | 1904 |
| 598 | 20230726 | 093400 | 9984906200 | 83700 | 83900 | 83900 | 83500 | 1424 |
| 599 | 20230726 | 093300 | 9865628900 | 83900 | 83800 | 84000 | 83600 | 1856 |
| 600 | 20230726 | 093200 | 9710042900 | 83700 | 83900 | 84200 | 83600 | 3227 |
| 601 | 20230726 | 093100 | 9439264500 | 83900 | 83300 | 84400 | 83200 | 6546 |
| 602 | 20230726 | 093000 | 8889276400 | 83300 | 83000 | 83700 | 82900 | 2085 |
| 603 | 20230726 | 092900 | 8715354500 | 82900 | 83100 | 83200 | 82900 | 1493 |
| 604 | 20230726 | 092800 | 8591407200 | 82900 | 83300 | 83300 | 82900 | 2255 |
| 605 | 20230726 | 092700 | 8404001100 | 83200 | 83100 | 83400 | 83100 | 971 |
| 606 | 20230726 | 092600 | 8323116400 | 83100 | 82900 | 83400 | 82700 | 2498 |
| 607 | 20230726 | 092500 | 8115528900 | 82800 | 82300 | 82800 | 82300 | 991 |
| 608 | 20230726 | 092400 | 8033764100 | 82300 | 82500 | 82700 | 82200 | 3684 |
| 609 | 20230726 | 092300 | 7730292100 | 82500 | 83200 | 83300 | 82500 | 2398 |
| 610 | 20230726 | 092200 | 7531696400 | 83100 | 83000 | 83300 | 83000 | 1494 |
| 611 | 20230726 | 092100 | 7407496500 | 83300 | 83300 | 83400 | 83000 | 1199 |
| 612 | 20230726 | 092000 | 7307789400 | 83400 | 82700 | 83400 | 82700 | 2771 |
| 613 | 20230726 | 091900 | 7077372200 | 82600 | 82700 | 82800 | 82600 | 2860 |
| 614 | 20230726 | 091800 | 6840776800 | 82600 | 82600 | 82700 | 82400 | 2192 |
| 615 | 20230726 | 091700 | 6659744200 | 82500 | 82400 | 82700 | 82300 | 1079 |
| 616 | 20230726 | 091600 | 6570739300 | 82600 | 82300 | 82800 | 82200 | 3628 |
| 617 | 20230726 | 091500 | 6271208900 | 82300 | 82100 | 82400 | 82000 | 2011 |
| 618 | 20230726 | 091400 | 6106087600 | 82100 | 82600 | 82600 | 82100 | 2138 |
| 619 | 20230726 | 091300 | 5930259300 | 82600 | 82700 | 82700 | 82500 | 1744 |
| 620 | 20230726 | 091200 | 5786286700 | 82600 | 82700 | 82900 | 82500 | 669 |
| 621 | 20230726 | 091100 | 5730990400 | 82700 | 82600 | 82900 | 82400 | 1352 |
| 622 | 20230726 | 091000 | 5619261800 | 82500 | 82500 | 82500 | 82100 | 1896 |
| 623 | 20230726 | 090900 | 5463063700 | 82500 | 82800 | 82800 | 82100 | 2015 |
| 624 | 20230726 | 090800 | 5296878600 | 82700 | 82100 | 82700 | 81900 | 4857 |
| 625 | 20230726 | 090700 | 4897821000 | 82000 | 82000 | 82200 | 81900 | 3723 |
| 626 | 20230726 | 090600 | 4592693100 | 82200 | 82100 | 82200 | 82000 | 12639 |
| 627 | 20230726 | 090500 | 3555866200 | 82000 | 82200 | 82300 | 81900 | 5007 |
| 628 | 20230726 | 090400 | 3145272400 | 82200 | 81700 | 82300 | 81600 | 6737 |
| 629 | 20230726 | 090300 | 2593489800 | 81800 | 82900 | 82900 | 81600 | 10841 |
| 630 | 20230726 | 090200 | 1701971300 | 82800 | 82500 | 82900 | 82500 | 4543 |
| 631 | 20230726 | 090100 | 1326455000 | 82500 | 83400 | 83500 | 82300 | 9475 |
| 632 | 20230726 | 090000 | 540877300 | 83400 | 83500 | 83800 | 83300 | 6181 |