31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 3 | 20230726 | 183100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20230726 | 183000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20230726 | 182900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20230726 | 182800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20230726 | 182700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20230726 | 182600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20230726 | 182500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20230726 | 182400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20230726 | 182300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20230726 | 182200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20230726 | 182100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20230726 | 182000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20230726 | 181900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20230726 | 181800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20230726 | 181700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20230726 | 181600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20230726 | 181500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20230726 | 181400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20230726 | 181300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20230726 | 181200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20230726 | 181100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20230726 | 181000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20230726 | 180900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20230726 | 180800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20230726 | 180700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20230726 | 180600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20230726 | 180500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20230726 | 180400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20230726 | 180300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20230726 | 180200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 33 | 20230726 | 180100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20230726 | 180000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20230726 | 175900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20230726 | 175800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20230726 | 175700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20230726 | 175600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20230726 | 175500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20230726 | 175400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20230726 | 175300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20230726 | 175200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20230726 | 175100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20230726 | 175000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20230726 | 174900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20230726 | 174800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20230726 | 174700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20230726 | 174600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20230726 | 174500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20230726 | 174400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20230726 | 174300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20230726 | 174200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20230726 | 174100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20230726 | 174000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20230726 | 173900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20230726 | 173800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20230726 | 173700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20230726 | 173600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20230726 | 173500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20230726 | 173400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20230726 | 173300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20230726 | 173200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 63 | 20230726 | 173100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20230726 | 173000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20230726 | 172900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20230726 | 172800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20230726 | 172700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20230726 | 172600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20230726 | 172500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20230726 | 172400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20230726 | 172300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20230726 | 172200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20230726 | 172100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20230726 | 172000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20230726 | 171900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20230726 | 171800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20230726 | 171700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20230726 | 171600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20230726 | 171500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20230726 | 171400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20230726 | 171300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20230726 | 171200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20230726 | 171100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20230726 | 171000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20230726 | 170900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20230726 | 170800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20230726 | 170700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20230726 | 170600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20230726 | 170500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20230726 | 170400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20230726 | 170300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20230726 | 170200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 93 | 20230726 | 170100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20230726 | 170000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20230726 | 165900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20230726 | 165800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20230726 | 165700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20230726 | 165600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20230726 | 165500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20230726 | 165400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20230726 | 165300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20230726 | 165200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20230726 | 165100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20230726 | 165000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20230726 | 164900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20230726 | 164800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20230726 | 164700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20230726 | 164600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20230726 | 164500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20230726 | 164400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20230726 | 164300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20230726 | 164200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20230726 | 164100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20230726 | 164000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20230726 | 163900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20230726 | 163800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20230726 | 163700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20230726 | 163600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20230726 | 163500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20230726 | 163400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20230726 | 163300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20230726 | 163200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 123 | 20230726 | 163100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20230726 | 163000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20230726 | 162900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20230726 | 162800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20230726 | 162700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20230726 | 162600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20230726 | 162500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20230726 | 162400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20230726 | 162300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20230726 | 162200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20230726 | 162100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20230726 | 162000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20230726 | 161900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20230726 | 161800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20230726 | 161700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20230726 | 161600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20230726 | 161500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20230726 | 161400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20230726 | 161300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20230726 | 161200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20230726 | 161100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20230726 | 161000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20230726 | 160900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20230726 | 160800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20230726 | 160700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20230726 | 160600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20230726 | 160500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20230726 | 160400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20230726 | 160300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20230726 | 160200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 153 | 20230726 | 160100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20230726 | 160000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20230726 | 155900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20230726 | 155800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20230726 | 155700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20230726 | 155600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20230726 | 155500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20230726 | 155400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20230726 | 155300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20230726 | 155200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20230726 | 155100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20230726 | 155000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20230726 | 154900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20230726 | 154800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20230726 | 154700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20230726 | 154600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20230726 | 154500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20230726 | 154400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20230726 | 154300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20230726 | 154200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20230726 | 154100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20230726 | 154000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20230726 | 153900 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20230726 | 153800 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20230726 | 153700 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20230726 | 153600 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20230726 | 153500 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20230726 | 153400 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20230726 | 153300 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20230726 | 153200 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 183 | 20230726 | 153100 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20230726 | 153000 | 53614534600 | 56600 | 56600 | 56600 | 56600 | 23833 |
| 185 | 20230726 | 152900 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20230726 | 152800 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20230726 | 152700 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20230726 | 152600 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20230726 | 152500 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20230726 | 152400 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20230726 | 152300 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20230726 | 152200 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20230726 | 152100 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20230726 | 152000 | 52265586800 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20230726 | 151900 | 52265586800 | 56900 | 56800 | 56900 | 56800 | 1200 |
| 196 | 20230726 | 151800 | 52197376100 | 56800 | 56800 | 56900 | 56700 | 1638 |
| 197 | 20230726 | 151700 | 52104322300 | 56700 | 56700 | 56800 | 56700 | 976 |
| 198 | 20230726 | 151600 | 52048935100 | 56800 | 56700 | 56800 | 56600 | 1419 |
| 199 | 20230726 | 151500 | 51968480500 | 56700 | 56600 | 56800 | 56600 | 1690 |
| 200 | 20230726 | 151400 | 51872647300 | 56700 | 56600 | 56700 | 56600 | 1541 |
| 201 | 20230726 | 151300 | 51785282800 | 56600 | 56600 | 56800 | 56600 | 4271 |
| 202 | 20230726 | 151200 | 51543186900 | 56700 | 56700 | 56700 | 56600 | 1265 |
| 203 | 20230726 | 151100 | 51471484200 | 56600 | 56500 | 56700 | 56500 | 4458 |
| 204 | 20230726 | 151000 | 51219002400 | 56600 | 56600 | 56700 | 56500 | 2787 |
| 205 | 20230726 | 150900 | 51061381500 | 56600 | 56600 | 56700 | 56500 | 3003 |
| 206 | 20230726 | 150800 | 50891574400 | 56600 | 56600 | 56600 | 56500 | 3760 |
| 207 | 20230726 | 150700 | 50678862900 | 56600 | 56600 | 56700 | 56500 | 7639 |
| 208 | 20230726 | 150600 | 50246627900 | 56700 | 56700 | 56700 | 56600 | 2650 |
| 209 | 20230726 | 150500 | 50096473600 | 56700 | 56600 | 56800 | 56600 | 2230 |
| 210 | 20230726 | 150400 | 49970134800 | 56600 | 56700 | 56700 | 56600 | 1808 |
| 211 | 20230726 | 150300 | 49867665400 | 56700 | 56800 | 56800 | 56700 | 4075 |
| 212 | 20230726 | 150200 | 49636484400 | 56800 | 56800 | 56900 | 56800 | 245 |
| 213 | 20230726 | 150100 | 49622568300 | 56800 | 56800 | 56900 | 56800 | 642 |
| 214 | 20230726 | 150000 | 49586102300 | 56800 | 56800 | 56900 | 56700 | 3163 |
| 215 | 20230726 | 145900 | 49406518700 | 56800 | 56800 | 56800 | 56800 | 2372 |
| 216 | 20230726 | 145800 | 49271789100 | 56800 | 56800 | 56900 | 56800 | 257 |
| 217 | 20230726 | 145700 | 49257190200 | 56800 | 56800 | 56900 | 56800 | 667 |
| 218 | 20230726 | 145600 | 49219292900 | 56800 | 56800 | 56800 | 56800 | 139 |
| 219 | 20230726 | 145500 | 49211397700 | 56800 | 56900 | 56900 | 56800 | 560 |
| 220 | 20230726 | 145400 | 49179583400 | 56800 | 56800 | 56800 | 56700 | 1888 |
| 221 | 20230726 | 145300 | 49072388700 | 56700 | 56800 | 56900 | 56700 | 840 |
| 222 | 20230726 | 145200 | 49024709800 | 56900 | 56900 | 56900 | 56800 | 627 |
| 223 | 20230726 | 145100 | 48989035700 | 56800 | 56800 | 56900 | 56700 | 949 |
| 224 | 20230726 | 145000 | 48935110300 | 56700 | 56900 | 56900 | 56700 | 639 |
| 225 | 20230726 | 144900 | 48898776200 | 56800 | 56800 | 56900 | 56700 | 878 |
| 226 | 20230726 | 144800 | 48848899100 | 56700 | 56800 | 56800 | 56700 | 2756 |
| 227 | 20230726 | 144700 | 48692434300 | 56800 | 56800 | 56800 | 56700 | 584 |
| 228 | 20230726 | 144600 | 48659282000 | 56700 | 56700 | 56800 | 56700 | 410 |
| 229 | 20230726 | 144500 | 48636006900 | 56700 | 57000 | 57000 | 56600 | 2403 |
| 230 | 20230726 | 144400 | 48499627900 | 57000 | 56800 | 57000 | 56700 | 2383 |
| 231 | 20230726 | 144300 | 48364440600 | 56800 | 56900 | 56900 | 56700 | 1011 |
| 232 | 20230726 | 144200 | 48306994900 | 56900 | 56900 | 56900 | 56700 | 839 |
| 233 | 20230726 | 144100 | 48259330700 | 56800 | 56900 | 56900 | 56800 | 879 |
| 234 | 20230726 | 144000 | 48209370200 | 56800 | 56900 | 57000 | 56800 | 2657 |
| 235 | 20230726 | 143900 | 48058360200 | 56800 | 56600 | 56900 | 56600 | 2885 |
| 236 | 20230726 | 143800 | 47894731000 | 56700 | 56800 | 56800 | 56600 | 3115 |
| 237 | 20230726 | 143700 | 47718131700 | 56700 | 56700 | 56800 | 56700 | 818 |
| 238 | 20230726 | 143600 | 47671720400 | 56700 | 56800 | 56800 | 56700 | 1806 |
| 239 | 20230726 | 143500 | 47569268900 | 56800 | 56800 | 56900 | 56700 | 723 |
| 240 | 20230726 | 143400 | 47528190700 | 56700 | 56800 | 57000 | 56700 | 2336 |
| 241 | 20230726 | 143300 | 47395478300 | 56700 | 56800 | 56800 | 56700 | 1186 |
| 242 | 20230726 | 143200 | 47328131800 | 56700 | 56900 | 56900 | 56700 | 1557 |
| 243 | 20230726 | 143100 | 47239688800 | 56900 | 56900 | 56900 | 56800 | 1130 |
| 244 | 20230726 | 143000 | 47175413800 | 56800 | 56900 | 56900 | 56700 | 1278 |
| 245 | 20230726 | 142900 | 47102801500 | 56800 | 57000 | 57000 | 56800 | 1606 |
| 246 | 20230726 | 142800 | 47011393500 | 57000 | 57100 | 57100 | 56900 | 1485 |
| 247 | 20230726 | 142700 | 46926688000 | 57000 | 57100 | 57100 | 57000 | 912 |
| 248 | 20230726 | 142600 | 46874662500 | 57000 | 56900 | 57000 | 56800 | 2030 |
| 249 | 20230726 | 142500 | 46759080200 | 56900 | 56900 | 57000 | 56800 | 570 |
| 250 | 20230726 | 142400 | 46726624200 | 56900 | 56900 | 57000 | 56800 | 584 |
| 251 | 20230726 | 142300 | 46693411600 | 56800 | 56700 | 56800 | 56700 | 504 |
| 252 | 20230726 | 142200 | 46664787500 | 56700 | 56800 | 56900 | 56700 | 1937 |
| 253 | 20230726 | 142100 | 46554863000 | 56800 | 56900 | 56900 | 56700 | 3437 |
| 254 | 20230726 | 142000 | 46359796600 | 56800 | 57000 | 57000 | 56800 | 2583 |
| 255 | 20230726 | 141900 | 46212856600 | 57000 | 57000 | 57000 | 56900 | 1466 |
| 256 | 20230726 | 141800 | 46129410000 | 56900 | 56900 | 57100 | 56900 | 3007 |
| 257 | 20230726 | 141700 | 45958193100 | 56900 | 56900 | 56900 | 56800 | 631 |
| 258 | 20230726 | 141600 | 45922308200 | 56900 | 56900 | 56900 | 56700 | 6371 |
| 259 | 20230726 | 141500 | 45560177900 | 56800 | 57000 | 57000 | 56800 | 1120 |
| 260 | 20230726 | 141400 | 45496464100 | 56900 | 56900 | 57000 | 56800 | 1077 |
| 261 | 20230726 | 141300 | 45435166900 | 56900 | 57100 | 57100 | 56800 | 2943 |
| 262 | 20230726 | 141200 | 45267618700 | 57000 | 57100 | 57100 | 57000 | 1091 |
| 263 | 20230726 | 141100 | 45205396200 | 57000 | 57200 | 57200 | 57000 | 1657 |
| 264 | 20230726 | 141000 | 45110767300 | 57100 | 57200 | 57200 | 57100 | 1719 |
| 265 | 20230726 | 140900 | 45012552900 | 57100 | 57100 | 57200 | 57100 | 1995 |
| 266 | 20230726 | 140800 | 44898612900 | 57000 | 57100 | 57100 | 57000 | 870 |
| 267 | 20230726 | 140700 | 44848982000 | 57000 | 57100 | 57100 | 57000 | 1043 |
| 268 | 20230726 | 140600 | 44789504400 | 57000 | 57100 | 57100 | 57000 | 3197 |
| 269 | 20230726 | 140500 | 44607133300 | 57000 | 57100 | 57300 | 57000 | 916 |
| 270 | 20230726 | 140400 | 44554806500 | 57100 | 57300 | 57300 | 57100 | 3626 |
| 271 | 20230726 | 140300 | 44347521600 | 57300 | 57200 | 57300 | 57100 | 1424 |
| 272 | 20230726 | 140200 | 44265991500 | 57100 | 57300 | 57300 | 57100 | 1348 |
| 273 | 20230726 | 140100 | 44188852700 | 57300 | 57400 | 57500 | 57200 | 3642 |
| 274 | 20230726 | 140000 | 43980158000 | 57500 | 57600 | 57600 | 57400 | 1920 |
| 275 | 20230726 | 135900 | 43869737500 | 57500 | 57500 | 57600 | 57400 | 3148 |
| 276 | 20230726 | 135800 | 43688830800 | 57400 | 57400 | 57600 | 57400 | 3688 |
| 277 | 20230726 | 135700 | 43476947900 | 57500 | 57400 | 57500 | 57300 | 3056 |
| 278 | 20230726 | 135600 | 43301497500 | 57400 | 57200 | 57400 | 57100 | 3829 |
| 279 | 20230726 | 135500 | 43082549400 | 57200 | 57100 | 57300 | 57000 | 1702 |
| 280 | 20230726 | 135400 | 42985303900 | 57100 | 57300 | 57300 | 57000 | 3830 |
| 281 | 20230726 | 135300 | 42766556700 | 57200 | 57400 | 57400 | 57200 | 4033 |
| 282 | 20230726 | 135200 | 42535438200 | 57300 | 57400 | 57500 | 57300 | 1691 |
| 283 | 20230726 | 135100 | 42438376800 | 57400 | 57500 | 57500 | 57400 | 1548 |
| 284 | 20230726 | 135000 | 42349450900 | 57400 | 57500 | 57500 | 57300 | 1045 |
| 285 | 20230726 | 134900 | 42289478700 | 57500 | 57400 | 57500 | 57300 | 651 |
| 286 | 20230726 | 134800 | 42252083400 | 57400 | 57500 | 57500 | 57300 | 815 |
| 287 | 20230726 | 134700 | 42205285600 | 57400 | 57500 | 57600 | 57400 | 890 |
| 288 | 20230726 | 134600 | 42154117100 | 57400 | 57700 | 57700 | 57400 | 1556 |
| 289 | 20230726 | 134500 | 42064613000 | 57600 | 57500 | 57800 | 57400 | 3362 |
| 290 | 20230726 | 134400 | 41870954200 | 57400 | 57500 | 57500 | 57400 | 2048 |
| 291 | 20230726 | 134300 | 41753315700 | 57500 | 57600 | 57700 | 57400 | 3918 |
| 292 | 20230726 | 134200 | 41527791700 | 57500 | 57500 | 57600 | 57400 | 930 |
| 293 | 20230726 | 134100 | 41474312700 | 57400 | 57600 | 57600 | 57400 | 844 |
| 294 | 20230726 | 134000 | 41425774400 | 57400 | 57500 | 57600 | 57400 | 2926 |
| 295 | 20230726 | 133900 | 41257632700 | 57500 | 57900 | 57900 | 57500 | 5424 |
| 296 | 20230726 | 133800 | 40944853000 | 57900 | 57900 | 57900 | 57800 | 4875 |
| 297 | 20230726 | 133700 | 40662780600 | 57800 | 57900 | 57900 | 57800 | 1439 |
| 298 | 20230726 | 133600 | 40579528000 | 57900 | 57800 | 57900 | 57700 | 2242 |
| 299 | 20230726 | 133500 | 40449913500 | 57700 | 57800 | 57800 | 57600 | 4737 |
| 300 | 20230726 | 133400 | 40176741300 | 57800 | 57700 | 57800 | 57500 | 5252 |
| 301 | 20230726 | 133300 | 39873818600 | 57600 | 57500 | 57700 | 57400 | 2349 |
| 302 | 20230726 | 133200 | 39738567300 | 57400 | 57300 | 57500 | 57200 | 1565 |
| 303 | 20230726 | 133100 | 39648798700 | 57200 | 57300 | 57400 | 57200 | 1991 |
| 304 | 20230726 | 133000 | 39534612100 | 57300 | 57400 | 57400 | 57300 | 883 |
| 305 | 20230726 | 132900 | 39483977400 | 57300 | 57500 | 57500 | 57300 | 1855 |
| 306 | 20230726 | 132800 | 39377478000 | 57500 | 57400 | 57500 | 57300 | 1668 |
| 307 | 20230726 | 132700 | 39281717300 | 57300 | 57300 | 57400 | 57300 | 1178 |
| 308 | 20230726 | 132600 | 39214186500 | 57300 | 57500 | 57500 | 57200 | 1633 |
| 309 | 20230726 | 132500 | 39120512700 | 57500 | 57600 | 57700 | 57400 | 10903 |
| 310 | 20230726 | 132400 | 38492748500 | 57600 | 57300 | 57600 | 57200 | 8638 |
| 311 | 20230726 | 132300 | 37996627800 | 57200 | 57300 | 57500 | 57200 | 6120 |
| 312 | 20230726 | 132200 | 37645577200 | 57300 | 57300 | 57400 | 57300 | 5760 |
| 313 | 20230726 | 132100 | 37315389800 | 57300 | 57300 | 57300 | 57200 | 6243 |
| 314 | 20230726 | 132000 | 36957724100 | 57200 | 57200 | 57300 | 57100 | 4753 |
| 315 | 20230726 | 131900 | 36685852000 | 57100 | 57200 | 57300 | 57100 | 4458 |
| 316 | 20230726 | 131800 | 36430969200 | 57100 | 57000 | 57200 | 56900 | 6463 |
| 317 | 20230726 | 131700 | 36062099800 | 56900 | 56900 | 57000 | 56800 | 2054 |
| 318 | 20230726 | 131600 | 35945243800 | 56800 | 56900 | 56900 | 56800 | 484 |
| 319 | 20230726 | 131500 | 35917708400 | 56800 | 56900 | 56900 | 56800 | 890 |
| 320 | 20230726 | 131400 | 35867130400 | 56800 | 56800 | 56900 | 56700 | 1812 |
| 321 | 20230726 | 131300 | 35764173500 | 56700 | 56700 | 56800 | 56600 | 655 |
| 322 | 20230726 | 131200 | 35727045900 | 56700 | 56600 | 56700 | 56500 | 1604 |
| 323 | 20230726 | 131100 | 35636201500 | 56600 | 56600 | 56600 | 56500 | 712 |
| 324 | 20230726 | 131000 | 35595927500 | 56600 | 56600 | 56600 | 56500 | 1482 |
| 325 | 20230726 | 130900 | 35512142000 | 56600 | 56600 | 56600 | 56500 | 2140 |
| 326 | 20230726 | 130800 | 35391178800 | 56500 | 56600 | 56600 | 56500 | 1333 |
| 327 | 20230726 | 130700 | 35315829200 | 56500 | 56600 | 56600 | 56500 | 361 |
| 328 | 20230726 | 130600 | 35295413300 | 56600 | 56600 | 56600 | 56500 | 545 |
| 329 | 20230726 | 130500 | 35264579500 | 56500 | 56700 | 56700 | 56500 | 2009 |
| 330 | 20230726 | 130400 | 35150858600 | 56600 | 56700 | 56700 | 56600 | 819 |
| 331 | 20230726 | 130300 | 35104460800 | 56700 | 56700 | 56700 | 56600 | 545 |
| 332 | 20230726 | 130200 | 35073564900 | 56700 | 56700 | 56800 | 56600 | 2020 |
| 333 | 20230726 | 130100 | 34959035000 | 56600 | 56700 | 56700 | 56500 | 1101 |
| 334 | 20230726 | 130000 | 34896695000 | 56500 | 56700 | 56700 | 56500 | 2487 |
| 335 | 20230726 | 125900 | 34755965400 | 56600 | 56700 | 56700 | 56600 | 632 |
| 336 | 20230726 | 125800 | 34720159100 | 56700 | 56700 | 56700 | 56600 | 2888 |
| 337 | 20230726 | 125700 | 34556579000 | 56700 | 56800 | 56800 | 56700 | 1014 |
| 338 | 20230726 | 125600 | 34499060400 | 56700 | 56800 | 56800 | 56700 | 2785 |
| 339 | 20230726 | 125500 | 34340901100 | 56700 | 56800 | 56800 | 56700 | 474 |
| 340 | 20230726 | 125400 | 34313982100 | 56700 | 56800 | 56800 | 56700 | 490 |
| 341 | 20230726 | 125300 | 34286170100 | 56700 | 56700 | 56800 | 56600 | 853 |
| 342 | 20230726 | 125200 | 34237788900 | 56700 | 56800 | 56800 | 56700 | 1665 |
| 343 | 20230726 | 125100 | 34143352200 | 56800 | 56700 | 56800 | 56700 | 4324 |
| 344 | 20230726 | 125000 | 33898132900 | 56700 | 56700 | 56700 | 56600 | 1113 |
| 345 | 20230726 | 124900 | 33835095700 | 56600 | 56700 | 56700 | 56600 | 1151 |
| 346 | 20230726 | 124800 | 33769911500 | 56600 | 56700 | 56700 | 56600 | 808 |
| 347 | 20230726 | 124700 | 33724137500 | 56600 | 56700 | 56700 | 56600 | 479 |
| 348 | 20230726 | 124600 | 33696995500 | 56600 | 56700 | 56700 | 56600 | 1188 |
| 349 | 20230726 | 124500 | 33629706100 | 56600 | 56700 | 56700 | 56600 | 661 |
| 350 | 20230726 | 124400 | 33592267500 | 56600 | 56700 | 56700 | 56600 | 946 |
| 351 | 20230726 | 124300 | 33538638800 | 56600 | 56600 | 56700 | 56500 | 1293 |
| 352 | 20230726 | 124200 | 33465441900 | 56500 | 56600 | 56700 | 56500 | 2198 |
| 353 | 20230726 | 124100 | 33341037200 | 56700 | 56700 | 56700 | 56600 | 748 |
| 354 | 20230726 | 124000 | 33298643700 | 56600 | 56700 | 56800 | 56600 | 4967 |
| 355 | 20230726 | 123900 | 33017073800 | 56700 | 56700 | 56700 | 56600 | 2229 |
| 356 | 20230726 | 123800 | 32890877700 | 56600 | 56700 | 56700 | 56600 | 2605 |
| 357 | 20230726 | 123700 | 32743403000 | 56600 | 56700 | 56700 | 56600 | 878 |
| 358 | 20230726 | 123600 | 32693656400 | 56600 | 56800 | 56800 | 56600 | 998 |
| 359 | 20230726 | 123500 | 32637027900 | 56700 | 56900 | 56900 | 56600 | 9355 |
| 360 | 20230726 | 123400 | 32106302300 | 56900 | 56900 | 56900 | 56800 | 541 |
| 361 | 20230726 | 123300 | 32075548200 | 56800 | 56900 | 56900 | 56800 | 836 |
| 362 | 20230726 | 123200 | 32028030100 | 56800 | 56900 | 56900 | 56800 | 1057 |
| 363 | 20230726 | 123100 | 31967939600 | 56900 | 56800 | 56900 | 56800 | 579 |
| 364 | 20230726 | 123000 | 31935003800 | 56800 | 57000 | 57000 | 56800 | 618 |
| 365 | 20230726 | 122900 | 31899816500 | 56900 | 57000 | 57000 | 56900 | 476 |
| 366 | 20230726 | 122800 | 31872704800 | 56900 | 57000 | 57000 | 56900 | 968 |
| 367 | 20230726 | 122700 | 31817595900 | 56900 | 57000 | 57000 | 56900 | 884 |
| 368 | 20230726 | 122600 | 31767248800 | 56900 | 56900 | 57000 | 56900 | 484 |
| 369 | 20230726 | 122500 | 31739673500 | 56900 | 57000 | 57000 | 56800 | 7005 |
| 370 | 20230726 | 122400 | 31341242200 | 56900 | 57000 | 57100 | 56900 | 721 |
| 371 | 20230726 | 122300 | 31300143600 | 56900 | 57100 | 57100 | 56900 | 920 |
| 372 | 20230726 | 122200 | 31247692900 | 57000 | 57100 | 57100 | 57000 | 755 |
| 373 | 20230726 | 122100 | 31204624600 | 57000 | 57000 | 57100 | 56900 | 622 |
| 374 | 20230726 | 122000 | 31169153100 | 57000 | 57000 | 57100 | 56900 | 823 |
| 375 | 20230726 | 121900 | 31122240800 | 56900 | 56900 | 57000 | 56900 | 1587 |
| 376 | 20230726 | 121800 | 31031796800 | 56800 | 57100 | 57100 | 56800 | 3533 |
| 377 | 20230726 | 121700 | 30830736800 | 57000 | 57000 | 57100 | 56900 | 903 |
| 378 | 20230726 | 121600 | 30779281600 | 56900 | 57000 | 57100 | 56900 | 1600 |
| 379 | 20230726 | 121500 | 30688056200 | 57000 | 57100 | 57100 | 57000 | 980 |
| 380 | 20230726 | 121400 | 30632141700 | 57100 | 57100 | 57100 | 57000 | 354 |
| 381 | 20230726 | 121300 | 30611932500 | 57100 | 57100 | 57100 | 56900 | 594 |
| 382 | 20230726 | 121200 | 30578065000 | 56900 | 57000 | 57000 | 56900 | 1001 |
| 383 | 20230726 | 121100 | 30521038700 | 56900 | 57000 | 57000 | 56900 | 1103 |
| 384 | 20230726 | 121000 | 30458215800 | 56900 | 57000 | 57000 | 56900 | 380 |
| 385 | 20230726 | 120900 | 30436561400 | 56900 | 57000 | 57000 | 56900 | 904 |
| 386 | 20230726 | 120800 | 30385082900 | 56900 | 57100 | 57100 | 56900 | 3415 |
| 387 | 20230726 | 120700 | 30190527800 | 57000 | 57000 | 57100 | 57000 | 1144 |
| 388 | 20230726 | 120600 | 30125274400 | 57100 | 57100 | 57100 | 57000 | 406 |
| 389 | 20230726 | 120500 | 30102099400 | 57000 | 57100 | 57100 | 57000 | 937 |
| 390 | 20230726 | 120400 | 30048647800 | 57000 | 57300 | 57300 | 57000 | 2799 |
| 391 | 20230726 | 120300 | 29888634800 | 57200 | 57200 | 57300 | 57100 | 922 |
| 392 | 20230726 | 120200 | 29835885600 | 57100 | 57200 | 57200 | 57100 | 533 |
| 393 | 20230726 | 120100 | 29805417400 | 57100 | 57200 | 57200 | 57100 | 700 |
| 394 | 20230726 | 120000 | 29765408800 | 57200 | 57100 | 57200 | 57000 | 665 |
| 395 | 20230726 | 115900 | 29727388100 | 57100 | 57100 | 57200 | 57000 | 998 |
| 396 | 20230726 | 115800 | 29670402600 | 57100 | 57100 | 57100 | 57000 | 737 |
| 397 | 20230726 | 115700 | 29628331000 | 57000 | 57100 | 57100 | 57000 | 391 |
| 398 | 20230726 | 115600 | 29606016400 | 57000 | 57000 | 57100 | 56900 | 1495 |
| 399 | 20230726 | 115500 | 29520798100 | 56900 | 57000 | 57000 | 56900 | 443 |
| 400 | 20230726 | 115400 | 29495556500 | 56900 | 57000 | 57000 | 56900 | 2681 |
| 401 | 20230726 | 115300 | 29342849900 | 56900 | 57000 | 57000 | 56900 | 1011 |
| 402 | 20230726 | 115200 | 29285278500 | 56900 | 57000 | 57000 | 56900 | 772 |
| 403 | 20230726 | 115100 | 29241289800 | 57000 | 57100 | 57100 | 56900 | 1390 |
| 404 | 20230726 | 115000 | 29162091200 | 57000 | 57100 | 57100 | 57000 | 4912 |
| 405 | 20230726 | 114900 | 28881979400 | 57000 | 57100 | 57100 | 57000 | 1061 |
| 406 | 20230726 | 114800 | 28821438100 | 57000 | 57000 | 57100 | 56900 | 1477 |
| 407 | 20230726 | 114700 | 28737238600 | 56900 | 57000 | 57000 | 56900 | 423 |
| 408 | 20230726 | 114600 | 28713130300 | 56900 | 57000 | 57000 | 56900 | 1006 |
| 409 | 20230726 | 114500 | 28655805600 | 56900 | 57000 | 57000 | 56900 | 664 |
| 410 | 20230726 | 114400 | 28617970700 | 57000 | 57000 | 57000 | 56900 | 2004 |
| 411 | 20230726 | 114300 | 28503758800 | 56900 | 57000 | 57000 | 56900 | 644 |
| 412 | 20230726 | 114200 | 28467071400 | 56900 | 56900 | 57000 | 56900 | 2104 |
| 413 | 20230726 | 114100 | 28347242200 | 56900 | 56900 | 56900 | 56800 | 2269 |
| 414 | 20230726 | 114000 | 28218139800 | 56800 | 56800 | 56900 | 56800 | 314 |
| 415 | 20230726 | 113900 | 28200285500 | 56800 | 56700 | 56800 | 56600 | 1482 |
| 416 | 20230726 | 113800 | 28116169000 | 56700 | 56700 | 56700 | 56600 | 935 |
| 417 | 20230726 | 113700 | 28063157900 | 56700 | 56700 | 56700 | 56600 | 1837 |
| 418 | 20230726 | 113600 | 27959026400 | 56600 | 56700 | 56700 | 56600 | 616 |
| 419 | 20230726 | 113500 | 27924120200 | 56600 | 56700 | 56700 | 56600 | 541 |
| 420 | 20230726 | 113400 | 27893468500 | 56700 | 56700 | 56700 | 56600 | 631 |
| 421 | 20230726 | 113300 | 27857700300 | 56700 | 56700 | 56700 | 56600 | 609 |
| 422 | 20230726 | 113200 | 27823196000 | 56600 | 56700 | 56700 | 56600 | 542 |
| 423 | 20230726 | 113100 | 27792486900 | 56600 | 56700 | 56700 | 56600 | 522 |
| 424 | 20230726 | 113000 | 27762894000 | 56700 | 56700 | 56700 | 56600 | 397 |
| 425 | 20230726 | 112900 | 27740394400 | 56700 | 56500 | 56700 | 56500 | 597 |
| 426 | 20230726 | 112800 | 27706580300 | 56500 | 56700 | 56700 | 56500 | 1529 |
| 427 | 20230726 | 112700 | 27620129500 | 56600 | 56600 | 56600 | 56500 | 1517 |
| 428 | 20230726 | 112600 | 27534287000 | 56500 | 56600 | 56600 | 56400 | 1046 |
| 429 | 20230726 | 112500 | 27475127500 | 56500 | 56600 | 56600 | 56500 | 525 |
| 430 | 20230726 | 112400 | 27445432600 | 56500 | 56500 | 56600 | 56500 | 1026 |
| 431 | 20230726 | 112300 | 27387431300 | 56500 | 56500 | 56600 | 56500 | 1984 |
| 432 | 20230726 | 112200 | 27275203600 | 56600 | 56500 | 56600 | 56500 | 494 |
| 433 | 20230726 | 112100 | 27247264000 | 56500 | 56500 | 56600 | 56500 | 780 |
| 434 | 20230726 | 112000 | 27203158000 | 56500 | 56500 | 56600 | 56500 | 967 |
| 435 | 20230726 | 111900 | 27148494700 | 56600 | 56500 | 56600 | 56500 | 879 |
| 436 | 20230726 | 111800 | 27098784700 | 56500 | 56500 | 56600 | 56500 | 899 |
| 437 | 20230726 | 111700 | 27047944800 | 56500 | 56600 | 56600 | 56500 | 724 |
| 438 | 20230726 | 111600 | 27006983400 | 56600 | 56500 | 56600 | 56500 | 1672 |
| 439 | 20230726 | 111500 | 26912459500 | 56500 | 56500 | 56600 | 56500 | 1509 |
| 440 | 20230726 | 111400 | 26827170300 | 56500 | 56500 | 56600 | 56500 | 3582 |
| 441 | 20230726 | 111300 | 26624699300 | 56600 | 56600 | 56600 | 56500 | 2924 |
| 442 | 20230726 | 111200 | 26459456100 | 56600 | 56600 | 56700 | 56500 | 2414 |
| 443 | 20230726 | 111100 | 26322801900 | 56600 | 56700 | 56700 | 56600 | 414 |
| 444 | 20230726 | 111000 | 26299331200 | 56600 | 56600 | 56700 | 56600 | 319 |
| 445 | 20230726 | 110900 | 26281249900 | 56600 | 56600 | 56700 | 56600 | 1160 |
| 446 | 20230726 | 110800 | 26215566400 | 56600 | 56600 | 56700 | 56600 | 968 |
| 447 | 20230726 | 110700 | 26160746500 | 56600 | 56600 | 56700 | 56600 | 2303 |
| 448 | 20230726 | 110600 | 26030332800 | 56700 | 56500 | 56700 | 56500 | 3438 |
| 449 | 20230726 | 110500 | 25835796400 | 56600 | 56700 | 56700 | 56500 | 5325 |
| 450 | 20230726 | 110400 | 25534405500 | 56700 | 56800 | 56800 | 56600 | 1912 |
| 451 | 20230726 | 110300 | 25425966300 | 56700 | 56700 | 56800 | 56700 | 542 |
| 452 | 20230726 | 110200 | 25395198400 | 56800 | 56700 | 56800 | 56700 | 608 |
| 453 | 20230726 | 110100 | 25360692100 | 56700 | 56700 | 56800 | 56700 | 382 |
| 454 | 20230726 | 110000 | 25338996600 | 56700 | 56700 | 56800 | 56700 | 543 |
| 455 | 20230726 | 105900 | 25308183400 | 56700 | 56700 | 56800 | 56600 | 3049 |
| 456 | 20230726 | 105800 | 25135288700 | 56700 | 56700 | 56700 | 56600 | 613 |
| 457 | 20230726 | 105700 | 25100554700 | 56700 | 56600 | 56700 | 56600 | 888 |
| 458 | 20230726 | 105600 | 25050272100 | 56600 | 56700 | 56700 | 56600 | 1263 |
| 459 | 20230726 | 105500 | 24978741800 | 56600 | 56600 | 56700 | 56600 | 1176 |
| 460 | 20230726 | 105400 | 24912161500 | 56700 | 56700 | 56700 | 56600 | 326 |
| 461 | 20230726 | 105300 | 24893688700 | 56600 | 56800 | 56800 | 56600 | 1399 |
| 462 | 20230726 | 105200 | 24814330700 | 56800 | 56800 | 56800 | 56600 | 4061 |
| 463 | 20230726 | 105100 | 24583918600 | 56800 | 56600 | 56900 | 56600 | 2954 |
| 464 | 20230726 | 105000 | 24416174200 | 56800 | 56400 | 56800 | 56400 | 3888 |
| 465 | 20230726 | 104900 | 24196300600 | 56400 | 56500 | 56500 | 56400 | 1445 |
| 466 | 20230726 | 104800 | 24114685500 | 56500 | 56500 | 56500 | 56300 | 6097 |
| 467 | 20230726 | 104700 | 23770744700 | 56400 | 56400 | 56500 | 56400 | 3031 |
| 468 | 20230726 | 104600 | 23599623800 | 56400 | 56500 | 56500 | 56400 | 2371 |
| 469 | 20230726 | 104500 | 23465823400 | 56400 | 56400 | 56500 | 56400 | 1400 |
| 470 | 20230726 | 104400 | 23386827600 | 56400 | 56400 | 56500 | 56400 | 3392 |
| 471 | 20230726 | 104300 | 23195493400 | 56400 | 56400 | 56500 | 56400 | 2695 |
| 472 | 20230726 | 104200 | 23043446300 | 56500 | 56400 | 56500 | 56400 | 532 |
| 473 | 20230726 | 104100 | 23013427100 | 56500 | 56400 | 56600 | 56400 | 4716 |
| 474 | 20230726 | 104000 | 22746979100 | 56400 | 56400 | 56500 | 56400 | 953 |
| 475 | 20230726 | 103900 | 22693218500 | 56400 | 56500 | 56500 | 56400 | 941 |
| 476 | 20230726 | 103800 | 22640139800 | 56400 | 56500 | 56500 | 56400 | 941 |
| 477 | 20230726 | 103700 | 22587007200 | 56400 | 56500 | 56500 | 56400 | 1286 |
| 478 | 20230726 | 103600 | 22514438200 | 56400 | 56500 | 56600 | 56400 | 777 |
| 479 | 20230726 | 103500 | 22470578300 | 56500 | 56600 | 56600 | 56500 | 1002 |
| 480 | 20230726 | 103400 | 22413956100 | 56500 | 56600 | 56600 | 56500 | 1115 |
| 481 | 20230726 | 103300 | 22350941000 | 56500 | 56600 | 56600 | 56400 | 3854 |
| 482 | 20230726 | 103200 | 22133236900 | 56600 | 56400 | 56600 | 56300 | 3806 |
| 483 | 20230726 | 103100 | 21918348300 | 56400 | 56400 | 56400 | 56300 | 2722 |
| 484 | 20230726 | 103000 | 21764917900 | 56400 | 56500 | 56500 | 56300 | 4293 |
| 485 | 20230726 | 102900 | 21522776600 | 56400 | 56500 | 56500 | 56400 | 1756 |
| 486 | 20230726 | 102800 | 21423701600 | 56400 | 56500 | 56500 | 56400 | 2251 |
| 487 | 20230726 | 102700 | 21296693500 | 56500 | 56600 | 56600 | 56500 | 2816 |
| 488 | 20230726 | 102600 | 21137574700 | 56500 | 56600 | 56600 | 56400 | 16287 |
| 489 | 20230726 | 102500 | 20217721600 | 56500 | 56600 | 56600 | 56500 | 2063 |
| 490 | 20230726 | 102400 | 20101052000 | 56500 | 56700 | 56700 | 56500 | 9260 |
| 491 | 20230726 | 102300 | 19577435200 | 56700 | 56700 | 56700 | 56600 | 1504 |
| 492 | 20230726 | 102200 | 19492272200 | 56600 | 56700 | 56700 | 56600 | 5692 |
| 493 | 20230726 | 102100 | 19170077600 | 56600 | 56700 | 56700 | 56600 | 3724 |
| 494 | 20230726 | 102000 | 18959129100 | 56700 | 56700 | 56700 | 56600 | 668 |
| 495 | 20230726 | 101900 | 18921294600 | 56700 | 56700 | 56700 | 56600 | 1303 |
| 496 | 20230726 | 101800 | 18847443000 | 56700 | 56800 | 56800 | 56600 | 4198 |
| 497 | 20230726 | 101700 | 18609457900 | 56700 | 56700 | 56800 | 56600 | 7292 |
| 498 | 20230726 | 101600 | 18196053400 | 56600 | 56600 | 56700 | 56600 | 1954 |
| 499 | 20230726 | 101500 | 18085350000 | 56700 | 56800 | 56800 | 56600 | 6798 |
| 500 | 20230726 | 101400 | 17699991900 | 56700 | 56800 | 56800 | 56700 | 3229 |
| 501 | 20230726 | 101300 | 17516867700 | 56700 | 56800 | 56900 | 56700 | 806 |
| 502 | 20230726 | 101200 | 17471118900 | 56800 | 56900 | 56900 | 56800 | 2941 |
| 503 | 20230726 | 101100 | 17304062400 | 56800 | 56900 | 56900 | 56800 | 5090 |
| 504 | 20230726 | 101000 | 17014921700 | 56800 | 56900 | 56900 | 56800 | 4244 |
| 505 | 20230726 | 100900 | 16773828200 | 56900 | 56900 | 56900 | 56800 | 1761 |
| 506 | 20230726 | 100800 | 16673761500 | 56900 | 56900 | 56900 | 56800 | 1219 |
| 507 | 20230726 | 100700 | 16604496400 | 56800 | 56900 | 56900 | 56800 | 1124 |
| 508 | 20230726 | 100600 | 16540636100 | 56900 | 56900 | 57000 | 56800 | 8242 |
| 509 | 20230726 | 100500 | 16072348700 | 56800 | 56900 | 57000 | 56800 | 3193 |
| 510 | 20230726 | 100400 | 15890758300 | 56900 | 57000 | 57100 | 56800 | 8267 |
| 511 | 20230726 | 100300 | 15420136500 | 57000 | 57000 | 57000 | 56900 | 3629 |
| 512 | 20230726 | 100200 | 15213548100 | 57000 | 57100 | 57100 | 57000 | 1876 |
| 513 | 20230726 | 100100 | 15106597300 | 57000 | 57100 | 57200 | 57000 | 829 |
| 514 | 20230726 | 100000 | 15059252800 | 57100 | 57200 | 57300 | 57000 | 2005 |
| 515 | 20230726 | 095900 | 14944649600 | 57100 | 57000 | 57200 | 56900 | 3272 |
| 516 | 20230726 | 095800 | 14758014800 | 57000 | 57100 | 57100 | 56900 | 5853 |
| 517 | 20230726 | 095700 | 14424435700 | 57000 | 57100 | 57100 | 57000 | 4194 |
| 518 | 20230726 | 095600 | 14185333600 | 57000 | 57100 | 57100 | 57000 | 806 |
| 519 | 20230726 | 095500 | 14139328900 | 57100 | 57100 | 57200 | 57000 | 5954 |
| 520 | 20230726 | 095400 | 13799811600 | 57100 | 57100 | 57200 | 57000 | 3801 |
| 521 | 20230726 | 095300 | 13582759800 | 57200 | 57100 | 57200 | 57000 | 5387 |
| 522 | 20230726 | 095200 | 13275058300 | 57200 | 57200 | 57200 | 57100 | 1663 |
| 523 | 20230726 | 095100 | 13180020600 | 57200 | 57300 | 57300 | 57100 | 1789 |
| 524 | 20230726 | 095000 | 13077702300 | 57200 | 57200 | 57300 | 57100 | 4564 |
| 525 | 20230726 | 094900 | 12816925100 | 57200 | 57300 | 57300 | 57100 | 4891 |
| 526 | 20230726 | 094800 | 12537322400 | 57300 | 57400 | 57400 | 57300 | 1785 |
| 527 | 20230726 | 094700 | 12435028600 | 57300 | 57300 | 57400 | 57100 | 3827 |
| 528 | 20230726 | 094600 | 12215923000 | 57200 | 57200 | 57300 | 57200 | 1778 |
| 529 | 20230726 | 094500 | 12114210800 | 57200 | 57200 | 57300 | 57100 | 5707 |
| 530 | 20230726 | 094400 | 11787680400 | 57200 | 57300 | 57300 | 57100 | 7806 |
| 531 | 20230726 | 094300 | 11340941900 | 57400 | 57300 | 57400 | 57200 | 2118 |
| 532 | 20230726 | 094200 | 11219648800 | 57300 | 57200 | 57400 | 57200 | 5135 |
| 533 | 20230726 | 094100 | 10925412200 | 57200 | 57300 | 57300 | 57200 | 3467 |
| 534 | 20230726 | 094000 | 10726916000 | 57300 | 57500 | 57500 | 57300 | 5213 |
| 535 | 20230726 | 093900 | 10427799800 | 57500 | 57600 | 57600 | 57500 | 3089 |
| 536 | 20230726 | 093800 | 10250172600 | 57600 | 57700 | 57700 | 57500 | 3079 |
| 537 | 20230726 | 093700 | 10072816300 | 57600 | 57700 | 58000 | 57600 | 3826 |
| 538 | 20230726 | 093600 | 9851587500 | 57800 | 57800 | 57800 | 57600 | 1173 |
| 539 | 20230726 | 093500 | 9783905300 | 57800 | 57700 | 57800 | 57600 | 3753 |
| 540 | 20230726 | 093400 | 9567481000 | 57800 | 58000 | 58000 | 57700 | 1091 |
| 541 | 20230726 | 093300 | 9504395400 | 57900 | 58000 | 58000 | 57800 | 2722 |
| 542 | 20230726 | 093200 | 9346771000 | 57900 | 57700 | 58000 | 57700 | 2481 |
| 543 | 20230726 | 093100 | 9203295300 | 57700 | 57600 | 57800 | 57600 | 3806 |
| 544 | 20230726 | 093000 | 8983810700 | 57700 | 57700 | 57700 | 57600 | 3020 |
| 545 | 20230726 | 092900 | 8809684000 | 57700 | 57600 | 57700 | 57600 | 1406 |
| 546 | 20230726 | 092800 | 8728665900 | 57600 | 57700 | 57800 | 57600 | 3798 |
| 547 | 20230726 | 092700 | 8509578300 | 57700 | 57700 | 57800 | 57700 | 2055 |
| 548 | 20230726 | 092600 | 8391001200 | 57800 | 57500 | 57800 | 57500 | 1696 |
| 549 | 20230726 | 092500 | 8293084300 | 57500 | 57500 | 57700 | 57500 | 2136 |
| 550 | 20230726 | 092400 | 8170066600 | 57600 | 57200 | 57700 | 57200 | 6156 |
| 551 | 20230726 | 092300 | 7816320400 | 57300 | 57600 | 57700 | 57200 | 9088 |
| 552 | 20230726 | 092200 | 7294073300 | 57700 | 57600 | 57800 | 57600 | 3014 |
| 553 | 20230726 | 092100 | 7120338200 | 57600 | 57700 | 57700 | 57500 | 8417 |
| 554 | 20230726 | 092000 | 6635740800 | 57600 | 57900 | 58000 | 57600 | 11551 |
| 555 | 20230726 | 091900 | 5968315100 | 57900 | 57900 | 58000 | 57900 | 4571 |
| 556 | 20230726 | 091800 | 5703376300 | 57900 | 57900 | 58000 | 57900 | 4209 |
| 557 | 20230726 | 091700 | 5459673800 | 58000 | 58000 | 58100 | 57900 | 1848 |
| 558 | 20230726 | 091600 | 5352489100 | 58100 | 57900 | 58200 | 57900 | 2322 |
| 559 | 20230726 | 091500 | 5217628200 | 57900 | 58100 | 58300 | 57900 | 6763 |
| 560 | 20230726 | 091400 | 4824976500 | 58100 | 58200 | 58200 | 58000 | 2813 |
| 561 | 20230726 | 091300 | 4661513200 | 58200 | 58300 | 58400 | 58200 | 3642 |
| 562 | 20230726 | 091200 | 4449415100 | 58400 | 58400 | 58500 | 58300 | 1967 |
| 563 | 20230726 | 091100 | 4334557100 | 58500 | 58500 | 58600 | 58200 | 9467 |
| 564 | 20230726 | 091000 | 3781441600 | 58500 | 58400 | 58700 | 58400 | 4671 |
| 565 | 20230726 | 090900 | 3508200200 | 58400 | 58200 | 58500 | 58000 | 3799 |
| 566 | 20230726 | 090800 | 3286554700 | 58200 | 57800 | 58300 | 57800 | 6732 |
| 567 | 20230726 | 090700 | 2896219500 | 57900 | 58500 | 58500 | 57800 | 19420 |
| 568 | 20230726 | 090600 | 1767621200 | 58500 | 58700 | 58700 | 58500 | 3350 |
| 569 | 20230726 | 090500 | 1571368500 | 58600 | 58600 | 58700 | 58600 | 2632 |
| 570 | 20230726 | 090400 | 1416945900 | 58600 | 58800 | 58800 | 58600 | 2604 |
| 571 | 20230726 | 090300 | 1264170100 | 58800 | 58800 | 58900 | 58700 | 3515 |
| 572 | 20230726 | 090200 | 1057540500 | 58800 | 58800 | 58900 | 58700 | 3294 |
| 573 | 20230726 | 090100 | 863852200 | 58800 | 59100 | 59200 | 58800 | 4936 |
| 574 | 20230726 | 090000 | 572921400 | 59100 | 59100 | 59300 | 58900 | 9650 |