35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 191100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 3 | 20230724 | 191000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 4 | 20230724 | 190900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 5 | 20230724 | 190800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 6 | 20230724 | 190700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 7 | 20230724 | 190600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 8 | 20230724 | 190500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 9 | 20230724 | 190400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 10 | 20230724 | 190300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 11 | 20230724 | 190200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 12 | 20230724 | 190100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 13 | 20230724 | 190000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 14 | 20230724 | 185900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 15 | 20230724 | 185800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 16 | 20230724 | 185700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 17 | 20230724 | 185600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 18 | 20230724 | 185500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 19 | 20230724 | 185400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 20 | 20230724 | 185300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 21 | 20230724 | 185200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 22 | 20230724 | 185100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 23 | 20230724 | 185000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 24 | 20230724 | 184900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 25 | 20230724 | 184800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 26 | 20230724 | 184700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 27 | 20230724 | 184600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 28 | 20230724 | 184500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 29 | 20230724 | 184400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 30 | 20230724 | 184300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 31 | 20230724 | 184200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 32 | 20230724 | 184100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 33 | 20230724 | 184000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 34 | 20230724 | 183900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 35 | 20230724 | 183800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 36 | 20230724 | 183700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 37 | 20230724 | 183600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 38 | 20230724 | 183500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 39 | 20230724 | 183400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 40 | 20230724 | 183300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 41 | 20230724 | 183200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 42 | 20230724 | 183100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 43 | 20230724 | 183000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 44 | 20230724 | 182900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 45 | 20230724 | 182800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 46 | 20230724 | 182700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 47 | 20230724 | 182600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 48 | 20230724 | 182500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 49 | 20230724 | 182400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 50 | 20230724 | 182300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 51 | 20230724 | 182200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 52 | 20230724 | 182100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 53 | 20230724 | 182000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 54 | 20230724 | 181900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 55 | 20230724 | 181800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 56 | 20230724 | 181700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 57 | 20230724 | 181600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 58 | 20230724 | 181500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 59 | 20230724 | 181400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 60 | 20230724 | 181300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 61 | 20230724 | 181200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 62 | 20230724 | 181100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 63 | 20230724 | 181000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 64 | 20230724 | 180900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 65 | 20230724 | 180800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 66 | 20230724 | 180700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 67 | 20230724 | 180600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 68 | 20230724 | 180500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 69 | 20230724 | 180400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 70 | 20230724 | 180300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 71 | 20230724 | 180200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 72 | 20230724 | 180100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 73 | 20230724 | 180000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 74 | 20230724 | 175900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 75 | 20230724 | 175800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 76 | 20230724 | 175700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 77 | 20230724 | 175600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 78 | 20230724 | 175500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 79 | 20230724 | 175400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 80 | 20230724 | 175300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 81 | 20230724 | 175200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 82 | 20230724 | 175100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 83 | 20230724 | 175000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 84 | 20230724 | 174900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 85 | 20230724 | 174800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 86 | 20230724 | 174700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 87 | 20230724 | 174600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 88 | 20230724 | 174500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 89 | 20230724 | 174400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 90 | 20230724 | 174300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 91 | 20230724 | 174200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 92 | 20230724 | 174100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 93 | 20230724 | 174000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 94 | 20230724 | 173900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 95 | 20230724 | 173800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 96 | 20230724 | 173700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 97 | 20230724 | 173600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 98 | 20230724 | 173500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 99 | 20230724 | 173400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 100 | 20230724 | 173300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 101 | 20230724 | 173200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 102 | 20230724 | 173100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 103 | 20230724 | 173000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 104 | 20230724 | 172900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 105 | 20230724 | 172800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 106 | 20230724 | 172700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 107 | 20230724 | 172600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 108 | 20230724 | 172500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 109 | 20230724 | 172400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 110 | 20230724 | 172300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 111 | 20230724 | 172200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 112 | 20230724 | 172100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 113 | 20230724 | 172000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 114 | 20230724 | 171900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 115 | 20230724 | 171800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 116 | 20230724 | 171700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 117 | 20230724 | 171600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 118 | 20230724 | 171500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 119 | 20230724 | 171400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 120 | 20230724 | 171300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 121 | 20230724 | 171200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 122 | 20230724 | 171100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 123 | 20230724 | 171000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 124 | 20230724 | 170900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 125 | 20230724 | 170800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 126 | 20230724 | 170700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 127 | 20230724 | 170600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 128 | 20230724 | 170500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 129 | 20230724 | 170400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 130 | 20230724 | 170300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 131 | 20230724 | 170200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 132 | 20230724 | 170100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 133 | 20230724 | 170000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 134 | 20230724 | 165900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 135 | 20230724 | 165800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 136 | 20230724 | 165700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 137 | 20230724 | 165600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 138 | 20230724 | 165500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 139 | 20230724 | 165400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 140 | 20230724 | 165300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 141 | 20230724 | 165200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 142 | 20230724 | 165100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 143 | 20230724 | 165000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 144 | 20230724 | 164900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 145 | 20230724 | 164800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 146 | 20230724 | 164700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 147 | 20230724 | 164600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 148 | 20230724 | 164500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 149 | 20230724 | 164400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 150 | 20230724 | 164300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 151 | 20230724 | 164200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 152 | 20230724 | 164100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 153 | 20230724 | 164000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 154 | 20230724 | 163900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 155 | 20230724 | 163800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 156 | 20230724 | 163700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 157 | 20230724 | 163600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 158 | 20230724 | 163500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 159 | 20230724 | 163400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 160 | 20230724 | 163300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 161 | 20230724 | 163200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 162 | 20230724 | 163100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 163 | 20230724 | 163000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 164 | 20230724 | 162900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 165 | 20230724 | 162800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 166 | 20230724 | 162700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 167 | 20230724 | 162600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 168 | 20230724 | 162500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 169 | 20230724 | 162400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 170 | 20230724 | 162300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 171 | 20230724 | 162200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 172 | 20230724 | 162100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 173 | 20230724 | 162000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 174 | 20230724 | 161900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 175 | 20230724 | 161800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 176 | 20230724 | 161700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 177 | 20230724 | 161600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 178 | 20230724 | 161500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 179 | 20230724 | 161400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 180 | 20230724 | 161300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 181 | 20230724 | 161200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 182 | 20230724 | 161100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 183 | 20230724 | 161000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 184 | 20230724 | 160900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 185 | 20230724 | 160800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 186 | 20230724 | 160700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 187 | 20230724 | 160600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 188 | 20230724 | 160500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 189 | 20230724 | 160400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 190 | 20230724 | 160300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 191 | 20230724 | 160200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 192 | 20230724 | 160100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 193 | 20230724 | 160000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 194 | 20230724 | 155900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 195 | 20230724 | 155800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 196 | 20230724 | 155700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 197 | 20230724 | 155600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 198 | 20230724 | 155500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 199 | 20230724 | 155400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 200 | 20230724 | 155300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 201 | 20230724 | 155200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 202 | 20230724 | 155100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 203 | 20230724 | 155000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 204 | 20230724 | 154900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 205 | 20230724 | 154800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 206 | 20230724 | 154700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 207 | 20230724 | 154600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 208 | 20230724 | 154500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 209 | 20230724 | 154400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 210 | 20230724 | 154300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 211 | 20230724 | 154200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 212 | 20230724 | 154100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 213 | 20230724 | 154000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 214 | 20230724 | 153900 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 215 | 20230724 | 153800 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 216 | 20230724 | 153700 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 217 | 20230724 | 153600 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 218 | 20230724 | 153500 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 219 | 20230724 | 153400 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 220 | 20230724 | 153300 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 221 | 20230724 | 153200 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 222 | 20230724 | 153100 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 223 | 20230724 | 153000 | 18312704800 | 124700 | 124700 | 124700 | 124700 | 3882 |
| 224 | 20230724 | 152900 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 225 | 20230724 | 152800 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 226 | 20230724 | 152700 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 227 | 20230724 | 152600 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 228 | 20230724 | 152500 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 229 | 20230724 | 152400 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 230 | 20230724 | 152300 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 231 | 20230724 | 152200 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 232 | 20230724 | 152100 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 233 | 20230724 | 152000 | 17828619400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 234 | 20230724 | 151900 | 17828619400 | 124100 | 124400 | 124500 | 124100 | 846 |
| 235 | 20230724 | 151800 | 17723449000 | 124400 | 124200 | 124400 | 124200 | 1502 |
| 236 | 20230724 | 151700 | 17536747500 | 124100 | 124000 | 124200 | 123900 | 1428 |
| 237 | 20230724 | 151600 | 17359573700 | 123900 | 124000 | 124000 | 123900 | 596 |
| 238 | 20230724 | 151500 | 17285704100 | 124000 | 124000 | 124000 | 123900 | 270 |
| 239 | 20230724 | 151400 | 17252226400 | 124000 | 123900 | 124000 | 123900 | 352 |
| 240 | 20230724 | 151300 | 17208598400 | 123900 | 123800 | 123900 | 123800 | 606 |
| 241 | 20230724 | 151200 | 17133547000 | 123800 | 123800 | 123800 | 123700 | 168 |
| 242 | 20230724 | 151100 | 17112749800 | 123800 | 123700 | 123800 | 123600 | 452 |
| 243 | 20230724 | 151000 | 17056841400 | 123700 | 123600 | 123700 | 123600 | 111 |
| 244 | 20230724 | 150900 | 17043112100 | 123600 | 123700 | 123800 | 123500 | 360 |
| 245 | 20230724 | 150800 | 16998610500 | 123700 | 123600 | 123800 | 123600 | 676 |
| 246 | 20230724 | 150700 | 16914990100 | 123600 | 123500 | 123700 | 123500 | 310 |
| 247 | 20230724 | 150600 | 16876679300 | 123500 | 123700 | 123700 | 123400 | 211 |
| 248 | 20230724 | 150500 | 16850600500 | 123700 | 123400 | 123700 | 123300 | 292 |
| 249 | 20230724 | 150400 | 16814537000 | 123400 | 123600 | 123600 | 123400 | 419 |
| 250 | 20230724 | 150300 | 16762803900 | 123600 | 123600 | 123700 | 123500 | 256 |
| 251 | 20230724 | 150200 | 16731163600 | 123600 | 123700 | 123700 | 123500 | 114 |
| 252 | 20230724 | 150100 | 16717066400 | 123700 | 123700 | 123700 | 123500 | 252 |
| 253 | 20230724 | 150000 | 16685908600 | 123700 | 123700 | 123800 | 123500 | 211 |
| 254 | 20230724 | 145900 | 16659814300 | 123600 | 123700 | 123800 | 123600 | 265 |
| 255 | 20230724 | 145800 | 16627033200 | 123700 | 123400 | 123700 | 123400 | 359 |
| 256 | 20230724 | 145700 | 16582662100 | 123600 | 123600 | 123600 | 123400 | 324 |
| 257 | 20230724 | 145600 | 16542635400 | 123600 | 123700 | 123800 | 123500 | 424 |
| 258 | 20230724 | 145500 | 16490192200 | 123800 | 123600 | 123800 | 123600 | 196 |
| 259 | 20230724 | 145400 | 16465941500 | 123800 | 123600 | 123800 | 123600 | 257 |
| 260 | 20230724 | 145300 | 16434152500 | 123600 | 123900 | 123900 | 123600 | 453 |
| 261 | 20230724 | 145200 | 16378113000 | 123900 | 123900 | 123900 | 123800 | 166 |
| 262 | 20230724 | 145100 | 16357547800 | 123900 | 123700 | 123900 | 123700 | 143 |
| 263 | 20230724 | 145000 | 16339835700 | 123700 | 123800 | 123800 | 123600 | 765 |
| 264 | 20230724 | 144900 | 16245145700 | 123800 | 123600 | 123800 | 123600 | 200 |
| 265 | 20230724 | 144800 | 16220408000 | 123600 | 123700 | 123700 | 123600 | 234 |
| 266 | 20230724 | 144700 | 16191466700 | 123600 | 123800 | 123800 | 123600 | 351 |
| 267 | 20230724 | 144600 | 16148040500 | 123800 | 123800 | 123800 | 123600 | 194 |
| 268 | 20230724 | 144500 | 16124045000 | 123600 | 123800 | 123800 | 123600 | 617 |
| 269 | 20230724 | 144400 | 16047712300 | 123800 | 123600 | 123800 | 123600 | 192 |
| 270 | 20230724 | 144300 | 16023952600 | 123600 | 123700 | 123800 | 123600 | 267 |
| 271 | 20230724 | 144200 | 15990912100 | 123600 | 123700 | 123800 | 123600 | 235 |
| 272 | 20230724 | 144100 | 15961842400 | 123700 | 123500 | 123700 | 123500 | 217 |
| 273 | 20230724 | 144000 | 15935019000 | 123400 | 123500 | 123700 | 123400 | 386 |
| 274 | 20230724 | 143900 | 15887328900 | 123600 | 123500 | 123700 | 123400 | 289 |
| 275 | 20230724 | 143800 | 15851627300 | 123700 | 123700 | 123700 | 123400 | 163 |
| 276 | 20230724 | 143700 | 15831474300 | 123600 | 123400 | 123700 | 123300 | 183 |
| 277 | 20230724 | 143600 | 15808875700 | 123300 | 123700 | 123700 | 123300 | 201 |
| 278 | 20230724 | 143500 | 15784039200 | 123700 | 123400 | 123700 | 123400 | 737 |
| 279 | 20230724 | 143400 | 15692960900 | 123400 | 123300 | 123400 | 123300 | 75 |
| 280 | 20230724 | 143300 | 15683708000 | 123300 | 123200 | 123500 | 123200 | 214 |
| 281 | 20230724 | 143200 | 15657321100 | 123200 | 123500 | 123500 | 123100 | 454 |
| 282 | 20230724 | 143100 | 15601365200 | 123500 | 123500 | 123500 | 123400 | 105 |
| 283 | 20230724 | 143000 | 15588399200 | 123500 | 123400 | 123500 | 123300 | 256 |
| 284 | 20230724 | 142900 | 15556797000 | 123500 | 123400 | 123500 | 123300 | 173 |
| 285 | 20230724 | 142800 | 15535445100 | 123400 | 123200 | 123400 | 123200 | 140 |
| 286 | 20230724 | 142700 | 15518171600 | 123200 | 123300 | 123400 | 123200 | 222 |
| 287 | 20230724 | 142600 | 15490793300 | 123300 | 123200 | 123400 | 123200 | 206 |
| 288 | 20230724 | 142500 | 15465394400 | 123300 | 123500 | 123500 | 123300 | 141 |
| 289 | 20230724 | 142400 | 15447997400 | 123400 | 123200 | 123400 | 123000 | 160 |
| 290 | 20230724 | 142300 | 15428265000 | 123200 | 123200 | 123300 | 123100 | 153 |
| 291 | 20230724 | 142200 | 15409412600 | 123300 | 123400 | 123400 | 123100 | 427 |
| 292 | 20230724 | 142100 | 15356784100 | 123500 | 123300 | 123500 | 123300 | 194 |
| 293 | 20230724 | 142000 | 15332837000 | 123400 | 123500 | 123600 | 123400 | 207 |
| 294 | 20230724 | 141900 | 15307276600 | 123400 | 123200 | 123500 | 123200 | 196 |
| 295 | 20230724 | 141800 | 15283102400 | 123300 | 123500 | 123500 | 123200 | 126 |
| 296 | 20230724 | 141700 | 15267558400 | 123500 | 123200 | 123500 | 123200 | 225 |
| 297 | 20230724 | 141600 | 15239785200 | 123200 | 123200 | 123300 | 123100 | 152 |
| 298 | 20230724 | 141500 | 15221057900 | 123300 | 123200 | 123300 | 123100 | 157 |
| 299 | 20230724 | 141400 | 15201713900 | 123300 | 123400 | 123400 | 123300 | 109 |
| 300 | 20230724 | 141300 | 15188271900 | 123400 | 123200 | 123400 | 123100 | 350 |
| 301 | 20230724 | 141200 | 15145139600 | 123100 | 123100 | 123200 | 123100 | 123 |
| 302 | 20230724 | 141100 | 15129990800 | 123200 | 123100 | 123200 | 123000 | 157 |
| 303 | 20230724 | 141000 | 15110659800 | 123000 | 123000 | 123100 | 123000 | 80 |
| 304 | 20230724 | 140900 | 15100814800 | 123100 | 123100 | 123100 | 123000 | 186 |
| 305 | 20230724 | 140800 | 15077921900 | 123100 | 122900 | 123100 | 122800 | 127 |
| 306 | 20230724 | 140700 | 15062311200 | 122900 | 123200 | 123200 | 122900 | 303 |
| 307 | 20230724 | 140600 | 15025027900 | 123100 | 123000 | 123200 | 123000 | 139 |
| 308 | 20230724 | 140500 | 15007913300 | 123100 | 123200 | 123200 | 123000 | 159 |
| 309 | 20230724 | 140400 | 14988343800 | 123100 | 123200 | 123200 | 123000 | 184 |
| 310 | 20230724 | 140300 | 14965686600 | 123200 | 123300 | 123300 | 123100 | 116 |
| 311 | 20230724 | 140200 | 14951396400 | 123300 | 123300 | 123300 | 123100 | 219 |
| 312 | 20230724 | 140100 | 14924405000 | 123200 | 123300 | 123300 | 123200 | 65 |
| 313 | 20230724 | 140000 | 14916392100 | 123200 | 123300 | 123300 | 123000 | 145 |
| 314 | 20230724 | 135900 | 14898543100 | 123300 | 123300 | 123300 | 123200 | 235 |
| 315 | 20230724 | 135800 | 14869578500 | 123300 | 123200 | 123400 | 123200 | 115 |
| 316 | 20230724 | 135700 | 14855400500 | 123300 | 123300 | 123600 | 123200 | 164 |
| 317 | 20230724 | 135600 | 14835164700 | 123600 | 123200 | 123600 | 123200 | 198 |
| 318 | 20230724 | 135500 | 14810731500 | 123200 | 123200 | 123400 | 123100 | 131 |
| 319 | 20230724 | 135400 | 14794581200 | 123200 | 123500 | 123600 | 123200 | 150 |
| 320 | 20230724 | 135300 | 14776068600 | 123500 | 123700 | 123700 | 123300 | 253 |
| 321 | 20230724 | 135200 | 14744828800 | 123600 | 123800 | 123900 | 123600 | 432 |
| 322 | 20230724 | 135100 | 14691368000 | 123800 | 123800 | 123800 | 123700 | 165 |
| 323 | 20230724 | 135000 | 14670944100 | 123800 | 123700 | 123800 | 123700 | 571 |
| 324 | 20230724 | 134900 | 14600271600 | 123800 | 123300 | 123800 | 123100 | 300 |
| 325 | 20230724 | 134800 | 14563284700 | 123400 | 123300 | 123500 | 123300 | 164 |
| 326 | 20230724 | 134700 | 14543046400 | 123400 | 123200 | 123500 | 123200 | 174 |
| 327 | 20230724 | 134600 | 14521572700 | 123000 | 122900 | 123400 | 122900 | 208 |
| 328 | 20230724 | 134500 | 14495943800 | 122900 | 122900 | 122900 | 122600 | 160 |
| 329 | 20230724 | 134400 | 14476305000 | 122800 | 122200 | 122800 | 122200 | 367 |
| 330 | 20230724 | 134300 | 14431392800 | 122300 | 122300 | 122400 | 122200 | 226 |
| 331 | 20230724 | 134200 | 14403752600 | 122300 | 122500 | 122600 | 122300 | 325 |
| 332 | 20230724 | 134100 | 14363956100 | 122500 | 122900 | 122900 | 122500 | 625 |
| 333 | 20230724 | 134000 | 14287386300 | 123000 | 122700 | 123100 | 122500 | 639 |
| 334 | 20230724 | 133900 | 14208946800 | 122800 | 123200 | 123400 | 122800 | 801 |
| 335 | 20230724 | 133800 | 14110385900 | 123200 | 123700 | 123900 | 123200 | 720 |
| 336 | 20230724 | 133700 | 14021346200 | 123600 | 123900 | 124000 | 123600 | 1165 |
| 337 | 20230724 | 133600 | 13877134200 | 123900 | 123900 | 124000 | 123800 | 337 |
| 338 | 20230724 | 133500 | 13835384400 | 123900 | 123900 | 124000 | 123800 | 358 |
| 339 | 20230724 | 133400 | 13791027200 | 124000 | 124000 | 124000 | 123900 | 357 |
| 340 | 20230724 | 133300 | 13746769000 | 124000 | 123900 | 124000 | 123800 | 258 |
| 341 | 20230724 | 133200 | 13714806700 | 123900 | 123900 | 123900 | 123800 | 573 |
| 342 | 20230724 | 133100 | 13643819600 | 123800 | 123900 | 123900 | 123800 | 112 |
| 343 | 20230724 | 133000 | 13629952000 | 123600 | 123500 | 124000 | 123500 | 1273 |
| 344 | 20230724 | 132900 | 13472364700 | 123700 | 123600 | 123700 | 123500 | 158 |
| 345 | 20230724 | 132800 | 13452831800 | 123600 | 123600 | 123900 | 123400 | 451 |
| 346 | 20230724 | 132700 | 13397049900 | 123600 | 123600 | 123600 | 123500 | 210 |
| 347 | 20230724 | 132600 | 13371105500 | 123500 | 123300 | 123500 | 123300 | 157 |
| 348 | 20230724 | 132500 | 13351721200 | 123400 | 123500 | 123600 | 123200 | 176 |
| 349 | 20230724 | 132400 | 13329994200 | 123300 | 123500 | 123500 | 123200 | 224 |
| 350 | 20230724 | 132300 | 13302369200 | 123500 | 123100 | 123500 | 123100 | 374 |
| 351 | 20230724 | 132200 | 13256236800 | 123300 | 123300 | 123300 | 123000 | 94 |
| 352 | 20230724 | 132100 | 13244669400 | 123300 | 123100 | 123300 | 123000 | 179 |
| 353 | 20230724 | 132000 | 13222635500 | 123000 | 122800 | 123100 | 122800 | 655 |
| 354 | 20230724 | 131900 | 13142119300 | 122800 | 122600 | 122800 | 122600 | 166 |
| 355 | 20230724 | 131800 | 13121746000 | 122600 | 122600 | 122700 | 122600 | 355 |
| 356 | 20230724 | 131700 | 13078201200 | 122700 | 122900 | 122900 | 122700 | 545 |
| 357 | 20230724 | 131600 | 13011282300 | 122900 | 123000 | 123000 | 122900 | 76 |
| 358 | 20230724 | 131500 | 13001935100 | 123000 | 123200 | 123300 | 123000 | 144 |
| 359 | 20230724 | 131400 | 12984200100 | 123200 | 123000 | 123300 | 123000 | 260 |
| 360 | 20230724 | 131300 | 12952202400 | 123000 | 123000 | 123000 | 122900 | 386 |
| 361 | 20230724 | 131200 | 12904726600 | 123100 | 123200 | 123300 | 123000 | 228 |
| 362 | 20230724 | 131100 | 12876648500 | 123300 | 123300 | 123300 | 123200 | 28 |
| 363 | 20230724 | 131000 | 12873196500 | 123300 | 123100 | 123400 | 123100 | 188 |
| 364 | 20230724 | 130900 | 12850021300 | 123100 | 123100 | 123200 | 123100 | 254 |
| 365 | 20230724 | 130800 | 12818733100 | 123200 | 123200 | 123200 | 123100 | 68 |
| 366 | 20230724 | 130700 | 12810360500 | 123200 | 123200 | 123200 | 123100 | 181 |
| 367 | 20230724 | 130600 | 12788078000 | 123100 | 122500 | 123100 | 122400 | 1806 |
| 368 | 20230724 | 130500 | 12566465400 | 122400 | 122300 | 122400 | 122200 | 754 |
| 369 | 20230724 | 130400 | 12474219900 | 122300 | 122200 | 122300 | 122200 | 295 |
| 370 | 20230724 | 130300 | 12438157800 | 122100 | 122100 | 122200 | 122100 | 38 |
| 371 | 20230724 | 130200 | 12433515800 | 122200 | 122200 | 122200 | 122100 | 32 |
| 372 | 20230724 | 130100 | 12429607800 | 122100 | 122200 | 122200 | 122100 | 106 |
| 373 | 20230724 | 130000 | 12416658300 | 122200 | 122200 | 122300 | 122200 | 67 |
| 374 | 20230724 | 125900 | 12408470000 | 122200 | 122200 | 122300 | 122100 | 320 |
| 375 | 20230724 | 125800 | 12369375700 | 122300 | 122300 | 122300 | 122200 | 70 |
| 376 | 20230724 | 125700 | 12360819600 | 122200 | 122100 | 122300 | 122100 | 45 |
| 377 | 20230724 | 125600 | 12355321200 | 122200 | 122100 | 122200 | 122000 | 94 |
| 378 | 20230724 | 125500 | 12343841800 | 122100 | 122100 | 122100 | 122100 | 44 |
| 379 | 20230724 | 125400 | 12338469400 | 122300 | 122200 | 122300 | 122100 | 56 |
| 380 | 20230724 | 125300 | 12331625800 | 122200 | 122000 | 122200 | 122000 | 189 |
| 381 | 20230724 | 125200 | 12308532200 | 122200 | 121900 | 122200 | 121900 | 300 |
| 382 | 20230724 | 125100 | 12271930800 | 121900 | 121800 | 122000 | 121800 | 206 |
| 383 | 20230724 | 125000 | 12246825200 | 121800 | 121700 | 121800 | 121700 | 36 |
| 384 | 20230724 | 124900 | 12242440800 | 121800 | 121700 | 121800 | 121700 | 34 |
| 385 | 20230724 | 124800 | 12238301700 | 121700 | 121800 | 121800 | 121700 | 79 |
| 386 | 20230724 | 124700 | 12228686300 | 121800 | 121700 | 121800 | 121700 | 45 |
| 387 | 20230724 | 124600 | 12223208700 | 121700 | 121700 | 121800 | 121700 | 76 |
| 388 | 20230724 | 124500 | 12213955900 | 121700 | 121700 | 121800 | 121700 | 71 |
| 389 | 20230724 | 124400 | 12205314400 | 121800 | 121800 | 121800 | 121700 | 58 |
| 390 | 20230724 | 124300 | 12198252700 | 121800 | 122000 | 122000 | 121800 | 153 |
| 391 | 20230724 | 124200 | 12179606300 | 122000 | 122000 | 122000 | 121900 | 26 |
| 392 | 20230724 | 124100 | 12176436200 | 122000 | 122000 | 122100 | 122000 | 66 |
| 393 | 20230724 | 124000 | 12168383000 | 122000 | 122300 | 122300 | 122000 | 84 |
| 394 | 20230724 | 123900 | 12158126100 | 122100 | 122100 | 122300 | 122000 | 418 |
| 395 | 20230724 | 123800 | 12107113000 | 122100 | 122100 | 122100 | 122100 | 34 |
| 396 | 20230724 | 123700 | 12102961600 | 122100 | 122100 | 122200 | 122100 | 38 |
| 397 | 20230724 | 123600 | 12098320400 | 122000 | 122200 | 122200 | 122000 | 34 |
| 398 | 20230724 | 123500 | 12094167900 | 122300 | 122200 | 122300 | 122200 | 14 |
| 399 | 20230724 | 123400 | 12092456500 | 122200 | 122000 | 122200 | 122000 | 105 |
| 400 | 20230724 | 123300 | 12079637300 | 121900 | 122000 | 122000 | 121800 | 583 |
| 401 | 20230724 | 123200 | 12008566600 | 122000 | 122100 | 122100 | 122000 | 35 |
| 402 | 20230724 | 123100 | 12004295500 | 122100 | 122100 | 122200 | 122100 | 144 |
| 403 | 20230724 | 123000 | 11986708100 | 122200 | 122100 | 122200 | 122100 | 31 |
| 404 | 20230724 | 122900 | 11982921000 | 122200 | 122200 | 122200 | 122200 | 117 |
| 405 | 20230724 | 122800 | 11968623600 | 122200 | 122300 | 122300 | 122200 | 53 |
| 406 | 20230724 | 122700 | 11962144400 | 122300 | 122300 | 122400 | 122200 | 70 |
| 407 | 20230724 | 122600 | 11953580400 | 122200 | 122200 | 122300 | 122200 | 48 |
| 408 | 20230724 | 122500 | 11947712400 | 122300 | 122200 | 122300 | 122200 | 58 |
| 409 | 20230724 | 122400 | 11940622900 | 122200 | 122200 | 122300 | 122200 | 63 |
| 410 | 20230724 | 122300 | 11932922700 | 122200 | 122200 | 122200 | 122200 | 22 |
| 411 | 20230724 | 122200 | 11930234300 | 122200 | 122400 | 122400 | 122200 | 61 |
| 412 | 20230724 | 122100 | 11922774200 | 122300 | 122300 | 122300 | 122100 | 161 |
| 413 | 20230724 | 122000 | 11903095600 | 122500 | 122100 | 122500 | 122100 | 124 |
| 414 | 20230724 | 121900 | 11887931400 | 122100 | 122200 | 122200 | 122100 | 45 |
| 415 | 20230724 | 121800 | 11882435900 | 122200 | 122200 | 122200 | 122100 | 139 |
| 416 | 20230724 | 121700 | 11865451200 | 122200 | 122200 | 122300 | 122200 | 41 |
| 417 | 20230724 | 121600 | 11860439500 | 122300 | 122100 | 122300 | 122100 | 104 |
| 418 | 20230724 | 121500 | 11847730900 | 122100 | 122200 | 122200 | 122000 | 170 |
| 419 | 20230724 | 121400 | 11826965700 | 122200 | 122500 | 122500 | 122200 | 122 |
| 420 | 20230724 | 121300 | 11812041500 | 122400 | 122400 | 122400 | 122300 | 321 |
| 421 | 20230724 | 121200 | 11772752800 | 122300 | 122200 | 122300 | 122200 | 312 |
| 422 | 20230724 | 121100 | 11734608300 | 122100 | 122100 | 122100 | 122100 | 30 |
| 423 | 20230724 | 121000 | 11730945300 | 122100 | 122000 | 122100 | 122000 | 208 |
| 424 | 20230724 | 120900 | 11705551600 | 122000 | 122000 | 122100 | 122000 | 77 |
| 425 | 20230724 | 120800 | 11696156200 | 122000 | 122100 | 122100 | 122000 | 12 |
| 426 | 20230724 | 120700 | 11694691800 | 122000 | 122000 | 122000 | 122000 | 224 |
| 427 | 20230724 | 120600 | 11667363800 | 121900 | 122000 | 122100 | 121900 | 458 |
| 428 | 20230724 | 120500 | 11611486800 | 122100 | 122000 | 122100 | 122000 | 45 |
| 429 | 20230724 | 120400 | 11605994600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 430 | 20230724 | 120300 | 11605994600 | 122100 | 122100 | 122200 | 122000 | 183 |
| 431 | 20230724 | 120200 | 11583650100 | 122000 | 121900 | 122000 | 121800 | 311 |
| 432 | 20230724 | 120100 | 11545718200 | 121900 | 121900 | 121900 | 121900 | 17 |
| 433 | 20230724 | 120000 | 11543645900 | 121900 | 121900 | 122000 | 121800 | 51 |
| 434 | 20230724 | 115900 | 11537429700 | 121800 | 121800 | 121900 | 121700 | 72 |
| 435 | 20230724 | 115800 | 11528660600 | 121800 | 121900 | 121900 | 121800 | 198 |
| 436 | 20230724 | 115700 | 11504527900 | 121900 | 122200 | 122200 | 121900 | 282 |
| 437 | 20230724 | 115600 | 11470112700 | 122200 | 122000 | 122200 | 122000 | 169 |
| 438 | 20230724 | 115500 | 11449471700 | 122100 | 122000 | 122100 | 122000 | 157 |
| 439 | 20230724 | 115400 | 11430316700 | 121900 | 121900 | 122000 | 121900 | 199 |
| 440 | 20230724 | 115300 | 11406039600 | 122000 | 121900 | 122000 | 121900 | 312 |
| 441 | 20230724 | 115200 | 11367984900 | 122000 | 121900 | 122000 | 121900 | 44 |
| 442 | 20230724 | 115100 | 11362619300 | 121900 | 122100 | 122100 | 121900 | 502 |
| 443 | 20230724 | 115000 | 11301376400 | 122000 | 122000 | 122100 | 122000 | 64 |
| 444 | 20230724 | 114900 | 11293566900 | 122100 | 122100 | 122100 | 122000 | 323 |
| 445 | 20230724 | 114800 | 11254129200 | 122100 | 122200 | 122200 | 122100 | 61 |
| 446 | 20230724 | 114700 | 11246677900 | 122200 | 122100 | 122200 | 122100 | 44 |
| 447 | 20230724 | 114600 | 11241303900 | 122100 | 122100 | 122200 | 122100 | 58 |
| 448 | 20230724 | 114500 | 11234220800 | 122100 | 122200 | 122300 | 122100 | 79 |
| 449 | 20230724 | 114400 | 11224569500 | 122200 | 122200 | 122200 | 122200 | 198 |
| 450 | 20230724 | 114300 | 11200373900 | 122200 | 122200 | 122200 | 122200 | 79 |
| 451 | 20230724 | 114200 | 11190720100 | 122200 | 122200 | 122300 | 122100 | 262 |
| 452 | 20230724 | 114100 | 11158703200 | 122100 | 122100 | 122100 | 122100 | 6 |
| 453 | 20230724 | 114000 | 11157970600 | 122200 | 122200 | 122200 | 122100 | 24 |
| 454 | 20230724 | 113900 | 11155038000 | 122200 | 122100 | 122200 | 122100 | 56 |
| 455 | 20230724 | 113800 | 11148197400 | 122100 | 122200 | 122200 | 122100 | 251 |
| 456 | 20230724 | 113700 | 11117532800 | 122100 | 122200 | 122200 | 122100 | 175 |
| 457 | 20230724 | 113600 | 11096149600 | 122100 | 122100 | 122200 | 122100 | 39 |
| 458 | 20230724 | 113500 | 11091386100 | 122100 | 122600 | 122600 | 122100 | 564 |
| 459 | 20230724 | 113400 | 11022439200 | 122600 | 122600 | 122600 | 122600 | 129 |
| 460 | 20230724 | 113300 | 11006623800 | 122500 | 122500 | 122900 | 122400 | 589 |
| 461 | 20230724 | 113200 | 10934305800 | 122500 | 122500 | 122500 | 122500 | 28 |
| 462 | 20230724 | 113100 | 10930875800 | 122500 | 122600 | 122600 | 122500 | 208 |
| 463 | 20230724 | 113000 | 10905386900 | 122500 | 122600 | 122600 | 122500 | 115 |
| 464 | 20230724 | 112900 | 10891289600 | 122600 | 122600 | 122700 | 122500 | 151 |
| 465 | 20230724 | 112800 | 10872772400 | 122600 | 122600 | 122700 | 122600 | 268 |
| 466 | 20230724 | 112700 | 10839899000 | 122500 | 122300 | 122500 | 122300 | 73 |
| 467 | 20230724 | 112600 | 10830961100 | 122400 | 122500 | 122500 | 122300 | 20 |
| 468 | 20230724 | 112500 | 10828513600 | 122400 | 122100 | 122400 | 122100 | 182 |
| 469 | 20230724 | 112400 | 10806245300 | 122000 | 121700 | 122000 | 121700 | 112 |
| 470 | 20230724 | 112300 | 10792599700 | 121700 | 121800 | 121800 | 121700 | 771 |
| 471 | 20230724 | 112200 | 10698724400 | 121800 | 121800 | 121800 | 121800 | 142 |
| 472 | 20230724 | 112100 | 10681428800 | 121800 | 121900 | 122000 | 121800 | 313 |
| 473 | 20230724 | 112000 | 10643285400 | 121900 | 122000 | 122000 | 121900 | 103 |
| 474 | 20230724 | 111900 | 10630720400 | 122000 | 122200 | 122300 | 122000 | 476 |
| 475 | 20230724 | 111800 | 10572566800 | 122300 | 122300 | 122400 | 122200 | 135 |
| 476 | 20230724 | 111700 | 10556051200 | 122200 | 122200 | 122300 | 122200 | 52 |
| 477 | 20230724 | 111600 | 10549694800 | 122200 | 121900 | 122300 | 121900 | 834 |
| 478 | 20230724 | 111500 | 10447823100 | 121900 | 121900 | 122000 | 121900 | 28 |
| 479 | 20230724 | 111400 | 10444408600 | 121900 | 122100 | 122100 | 121900 | 152 |
| 480 | 20230724 | 111300 | 10425856000 | 122100 | 122100 | 122200 | 122100 | 86 |
| 481 | 20230724 | 111200 | 10415348300 | 122100 | 122000 | 122200 | 121900 | 160 |
| 482 | 20230724 | 111100 | 10395818200 | 122000 | 122100 | 122100 | 122000 | 128 |
| 483 | 20230724 | 111000 | 10380190600 | 122100 | 122100 | 122200 | 122100 | 30 |
| 484 | 20230724 | 110900 | 10376527500 | 122000 | 121800 | 122200 | 121800 | 770 |
| 485 | 20230724 | 110800 | 10282680600 | 121800 | 121800 | 121900 | 121700 | 234 |
| 486 | 20230724 | 110700 | 10254175500 | 121800 | 122000 | 122000 | 121700 | 274 |
| 487 | 20230724 | 110600 | 10220782400 | 122000 | 122100 | 122100 | 122000 | 209 |
| 488 | 20230724 | 110500 | 10195264700 | 122100 | 122000 | 122200 | 122000 | 632 |
| 489 | 20230724 | 110400 | 10118125900 | 121900 | 122200 | 122400 | 121900 | 513 |
| 490 | 20230724 | 110300 | 10055449500 | 122300 | 121700 | 122400 | 121500 | 826 |
| 491 | 20230724 | 110200 | 9954793400 | 121500 | 122600 | 122600 | 121100 | 6582 |
| 492 | 20230724 | 110100 | 9153083700 | 122600 | 122600 | 122700 | 122600 | 83 |
| 493 | 20230724 | 110000 | 9142907800 | 122500 | 122700 | 122700 | 122500 | 56 |
| 494 | 20230724 | 105900 | 9136044700 | 122600 | 122600 | 122600 | 122500 | 117 |
| 495 | 20230724 | 105800 | 9121701900 | 122700 | 122600 | 122700 | 122600 | 37 |
| 496 | 20230724 | 105700 | 9117163200 | 122600 | 122700 | 122700 | 122600 | 105 |
| 497 | 20230724 | 105600 | 9104280000 | 122700 | 122700 | 122700 | 122500 | 153 |
| 498 | 20230724 | 105500 | 9085516400 | 122600 | 122500 | 122600 | 122500 | 254 |
| 499 | 20230724 | 105400 | 9054379400 | 122600 | 122400 | 122600 | 122400 | 177 |
| 500 | 20230724 | 105300 | 9032697000 | 122500 | 122600 | 122600 | 122400 | 374 |
| 501 | 20230724 | 105200 | 8986882000 | 122500 | 122700 | 122800 | 122500 | 728 |
| 502 | 20230724 | 105100 | 8897618700 | 122700 | 122600 | 122800 | 122600 | 350 |
| 503 | 20230724 | 105000 | 8854688200 | 122700 | 122600 | 122700 | 122600 | 45 |
| 504 | 20230724 | 104900 | 8849167100 | 122700 | 122700 | 122700 | 122600 | 175 |
| 505 | 20230724 | 104800 | 8827699700 | 122700 | 122700 | 122700 | 122600 | 89 |
| 506 | 20230724 | 104700 | 8816783900 | 122700 | 122900 | 122900 | 122600 | 610 |
| 507 | 20230724 | 104600 | 8741884900 | 123000 | 123000 | 123000 | 122900 | 37 |
| 508 | 20230724 | 104500 | 8737336400 | 123000 | 123000 | 123100 | 122900 | 204 |
| 509 | 20230724 | 104400 | 8712245600 | 123200 | 123200 | 123200 | 123100 | 161 |
| 510 | 20230724 | 104300 | 8692425400 | 123100 | 123000 | 123200 | 123000 | 47 |
| 511 | 20230724 | 104200 | 8686642700 | 122900 | 123000 | 123000 | 122900 | 141 |
| 512 | 20230724 | 104100 | 8669301400 | 123000 | 122900 | 123000 | 122900 | 61 |
| 513 | 20230724 | 104000 | 8661802400 | 122900 | 123000 | 123000 | 122900 | 819 |
| 514 | 20230724 | 103900 | 8561070000 | 123000 | 122900 | 123000 | 122800 | 347 |
| 515 | 20230724 | 103800 | 8518429600 | 122900 | 123200 | 123200 | 122900 | 726 |
| 516 | 20230724 | 103700 | 8429125200 | 123200 | 123700 | 123800 | 123200 | 265 |
| 517 | 20230724 | 103600 | 8396390500 | 123800 | 123700 | 123800 | 123700 | 24 |
| 518 | 20230724 | 103500 | 8393421300 | 123700 | 123800 | 123800 | 123700 | 67 |
| 519 | 20230724 | 103400 | 8385131000 | 123700 | 123700 | 123800 | 123700 | 245 |
| 520 | 20230724 | 103300 | 8354808500 | 123700 | 123700 | 123700 | 123600 | 110 |
| 521 | 20230724 | 103200 | 8341204800 | 123700 | 123700 | 123800 | 123700 | 6 |
| 522 | 20230724 | 103100 | 8340462300 | 123700 | 123600 | 123800 | 123600 | 319 |
| 523 | 20230724 | 103000 | 8301011600 | 123600 | 123400 | 123600 | 123400 | 171 |
| 524 | 20230724 | 102900 | 8279904500 | 123400 | 123600 | 123700 | 123400 | 138 |
| 525 | 20230724 | 102800 | 8262858000 | 123600 | 123600 | 123700 | 123600 | 108 |
| 526 | 20230724 | 102700 | 8249506600 | 123600 | 123400 | 123700 | 123400 | 78 |
| 527 | 20230724 | 102600 | 8239870800 | 123400 | 123400 | 123400 | 123400 | 1 |
| 528 | 20230724 | 102500 | 8239747400 | 123500 | 123300 | 123600 | 123200 | 211 |
| 529 | 20230724 | 102400 | 8213702700 | 123400 | 123200 | 123400 | 123200 | 51 |
| 530 | 20230724 | 102300 | 8207413300 | 123200 | 123100 | 123200 | 123100 | 99 |
| 531 | 20230724 | 102200 | 8195218400 | 123100 | 123200 | 123200 | 123100 | 52 |
| 532 | 20230724 | 102100 | 8188814100 | 123200 | 123200 | 123300 | 123100 | 200 |
| 533 | 20230724 | 102000 | 8164168300 | 123100 | 123100 | 123200 | 123100 | 8 |
| 534 | 20230724 | 101900 | 8163183300 | 123200 | 123100 | 123200 | 123100 | 68 |
| 535 | 20230724 | 101800 | 8154810500 | 123200 | 123200 | 123200 | 123100 | 213 |
| 536 | 20230724 | 101700 | 8128571800 | 123200 | 123200 | 123200 | 123100 | 132 |
| 537 | 20230724 | 101600 | 8112319700 | 123200 | 123400 | 123400 | 123200 | 225 |
| 538 | 20230724 | 101500 | 8084587700 | 123500 | 123500 | 123600 | 123400 | 125 |
| 539 | 20230724 | 101400 | 8069151700 | 123400 | 123800 | 123800 | 123400 | 222 |
| 540 | 20230724 | 101300 | 8041697500 | 124000 | 124000 | 124000 | 124000 | 3 |
| 541 | 20230724 | 101200 | 8041325500 | 123800 | 124200 | 124200 | 123800 | 608 |
| 542 | 20230724 | 101100 | 7965995200 | 124100 | 124200 | 124300 | 124100 | 165 |
| 543 | 20230724 | 101000 | 7945506200 | 124100 | 123600 | 124200 | 123600 | 128 |
| 544 | 20230724 | 100900 | 7929658600 | 123700 | 124100 | 124100 | 123700 | 175 |
| 545 | 20230724 | 100800 | 7907978800 | 124100 | 123800 | 124200 | 123800 | 430 |
| 546 | 20230724 | 100700 | 7854673400 | 123700 | 123000 | 123700 | 122900 | 1758 |
| 547 | 20230724 | 100600 | 7637932100 | 123000 | 123100 | 123200 | 123000 | 409 |
| 548 | 20230724 | 100500 | 7587590000 | 123200 | 123100 | 123200 | 123100 | 7 |
| 549 | 20230724 | 100400 | 7586728100 | 123200 | 123300 | 123300 | 123200 | 181 |
| 550 | 20230724 | 100300 | 7564427600 | 123300 | 123500 | 123500 | 123300 | 354 |
| 551 | 20230724 | 100200 | 7520750300 | 123500 | 123600 | 123600 | 123500 | 91 |
| 552 | 20230724 | 100100 | 7509503900 | 123700 | 123700 | 123700 | 123600 | 328 |
| 553 | 20230724 | 100000 | 7468933900 | 123700 | 123600 | 123700 | 123400 | 55 |
| 554 | 20230724 | 095900 | 7462136600 | 123500 | 123700 | 123700 | 123500 | 102 |
| 555 | 20230724 | 095800 | 7449530900 | 123700 | 123600 | 123700 | 123400 | 270 |
| 556 | 20230724 | 095700 | 7416171000 | 123700 | 123600 | 123800 | 123600 | 160 |
| 557 | 20230724 | 095600 | 7396388300 | 123600 | 123600 | 123700 | 123600 | 76 |
| 558 | 20230724 | 095500 | 7386990100 | 123700 | 123100 | 123700 | 123100 | 1422 |
| 559 | 20230724 | 095400 | 7211456600 | 123100 | 123100 | 123300 | 123100 | 105 |
| 560 | 20230724 | 095300 | 7198520100 | 123100 | 123300 | 123300 | 123100 | 122 |
| 561 | 20230724 | 095200 | 7183496500 | 123300 | 123100 | 123300 | 123000 | 98 |
| 562 | 20230724 | 095100 | 7171431000 | 123100 | 123200 | 123300 | 123000 | 224 |
| 563 | 20230724 | 095000 | 7143852100 | 123100 | 123300 | 123300 | 123100 | 271 |
| 564 | 20230724 | 094900 | 7110473800 | 123100 | 123000 | 123300 | 122900 | 373 |
| 565 | 20230724 | 094800 | 7064560100 | 123100 | 123300 | 123300 | 122800 | 793 |
| 566 | 20230724 | 094700 | 6966932200 | 123400 | 123500 | 123700 | 123300 | 666 |
| 567 | 20230724 | 094600 | 6884725800 | 123500 | 124200 | 124400 | 123500 | 552 |
| 568 | 20230724 | 094500 | 6816289100 | 124100 | 124300 | 124500 | 124100 | 729 |
| 569 | 20230724 | 094400 | 6725608900 | 124200 | 123800 | 124200 | 123700 | 2004 |
| 570 | 20230724 | 094300 | 6477292600 | 123700 | 123700 | 123800 | 123600 | 178 |
| 571 | 20230724 | 094200 | 6455274200 | 123700 | 123300 | 123800 | 123300 | 557 |
| 572 | 20230724 | 094100 | 6386450400 | 123500 | 123500 | 123600 | 123300 | 1514 |
| 573 | 20230724 | 094000 | 6199491100 | 123500 | 123800 | 123900 | 123400 | 491 |
| 574 | 20230724 | 093900 | 6138789500 | 123600 | 123800 | 123900 | 123400 | 1105 |
| 575 | 20230724 | 093800 | 6002255200 | 123800 | 123800 | 124000 | 123500 | 880 |
| 576 | 20230724 | 093700 | 5893441100 | 123800 | 124000 | 124000 | 123700 | 397 |
| 577 | 20230724 | 093600 | 5844277700 | 124000 | 124000 | 124000 | 123900 | 169 |
| 578 | 20230724 | 093500 | 5823332300 | 123800 | 123900 | 124000 | 123800 | 538 |
| 579 | 20230724 | 093400 | 5756641400 | 124000 | 124200 | 124200 | 123600 | 322 |
| 580 | 20230724 | 093300 | 5716711000 | 123700 | 124100 | 124200 | 123700 | 745 |
| 581 | 20230724 | 093200 | 5624438800 | 124100 | 124500 | 125000 | 124100 | 954 |
| 582 | 20230724 | 093100 | 5505505700 | 124300 | 123700 | 124700 | 123700 | 3161 |
| 583 | 20230724 | 093000 | 5112541600 | 123500 | 123600 | 124100 | 123500 | 440 |
| 584 | 20230724 | 092900 | 5058034100 | 123400 | 123300 | 123700 | 123200 | 1279 |
| 585 | 20230724 | 092800 | 4900161000 | 123000 | 123400 | 123400 | 122800 | 1588 |
| 586 | 20230724 | 092700 | 4704612200 | 123300 | 123500 | 123500 | 123300 | 297 |
| 587 | 20230724 | 092600 | 4667967300 | 123500 | 123300 | 123500 | 123100 | 399 |
| 588 | 20230724 | 092500 | 4618770300 | 123100 | 123800 | 123800 | 123100 | 834 |
| 589 | 20230724 | 092400 | 4515815900 | 123700 | 122600 | 124000 | 122600 | 3275 |
| 590 | 20230724 | 092300 | 4111958300 | 122500 | 122000 | 122700 | 121800 | 2841 |
| 591 | 20230724 | 092200 | 3765163400 | 122000 | 122600 | 122600 | 121900 | 1490 |
| 592 | 20230724 | 092100 | 3583178300 | 122100 | 122700 | 122700 | 122000 | 339 |
| 593 | 20230724 | 092000 | 3541684100 | 122800 | 122200 | 122900 | 122200 | 1412 |
| 594 | 20230724 | 091900 | 3368744100 | 122200 | 121900 | 122200 | 121600 | 1256 |
| 595 | 20230724 | 091800 | 3215699400 | 121900 | 122000 | 122100 | 121700 | 480 |
| 596 | 20230724 | 091700 | 3157192400 | 121900 | 122500 | 122500 | 121700 | 1977 |
| 597 | 20230724 | 091600 | 2916095900 | 122500 | 122700 | 122900 | 122500 | 697 |
| 598 | 20230724 | 091500 | 2830602500 | 122800 | 123000 | 123100 | 122800 | 276 |
| 599 | 20230724 | 091400 | 2796670000 | 123000 | 123200 | 123200 | 122900 | 178 |
| 600 | 20230724 | 091300 | 2774755900 | 123200 | 123700 | 123700 | 123100 | 595 |
| 601 | 20230724 | 091200 | 2701252800 | 124000 | 123900 | 124100 | 123500 | 888 |
| 602 | 20230724 | 091100 | 2591245900 | 123800 | 122400 | 124300 | 121700 | 5428 |
| 603 | 20230724 | 091000 | 1922917600 | 122400 | 122500 | 122800 | 122000 | 2192 |
| 604 | 20230724 | 090900 | 1654795500 | 122500 | 122500 | 122500 | 122100 | 567 |
| 605 | 20230724 | 090800 | 1585427900 | 122300 | 122700 | 122700 | 122300 | 1020 |
| 606 | 20230724 | 090700 | 1460502800 | 122600 | 122900 | 122900 | 122600 | 448 |
| 607 | 20230724 | 090600 | 1405491900 | 122900 | 123700 | 123700 | 122900 | 1039 |
| 608 | 20230724 | 090500 | 1277369200 | 123700 | 123800 | 123900 | 123400 | 1290 |
| 609 | 20230724 | 090400 | 1117833500 | 123600 | 123800 | 124100 | 123400 | 3159 |
| 610 | 20230724 | 090300 | 727208500 | 123800 | 123000 | 124000 | 123000 | 1551 |
| 611 | 20230724 | 090200 | 535904600 | 123000 | 123100 | 123100 | 122600 | 1359 |
| 612 | 20230724 | 090100 | 368936200 | 123000 | 123300 | 123600 | 123000 | 1294 |
| 613 | 20230724 | 090000 | 209496500 | 123300 | 123400 | 123500 | 123200 | 1692 |