34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 3 | 20230727 | 192100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20230727 | 192000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20230727 | 191900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20230727 | 191800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20230727 | 191700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20230727 | 191600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20230727 | 191500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20230727 | 191400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20230727 | 191300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20230727 | 191200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20230727 | 191100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20230727 | 191000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20230727 | 190900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20230727 | 190800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20230727 | 190700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20230727 | 190600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20230727 | 190500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20230727 | 190400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20230727 | 190300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20230727 | 190200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20230727 | 190100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20230727 | 190000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20230727 | 185900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20230727 | 185800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20230727 | 185700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20230727 | 185600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20230727 | 185500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20230727 | 185400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20230727 | 185300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20230727 | 185200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 33 | 20230727 | 185100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20230727 | 185000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20230727 | 184900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20230727 | 184800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20230727 | 184700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20230727 | 184600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20230727 | 184500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20230727 | 184400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20230727 | 184300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20230727 | 184200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20230727 | 184100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20230727 | 184000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20230727 | 183900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20230727 | 183800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20230727 | 183700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20230727 | 183600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20230727 | 183500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20230727 | 183400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20230727 | 183300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20230727 | 183200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20230727 | 183100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20230727 | 183000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20230727 | 182900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20230727 | 182800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20230727 | 182700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20230727 | 182600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20230727 | 182500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20230727 | 182400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20230727 | 182300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20230727 | 182200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 63 | 20230727 | 182100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20230727 | 182000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20230727 | 181900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20230727 | 181800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20230727 | 181700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20230727 | 181600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20230727 | 181500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20230727 | 181400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20230727 | 181300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20230727 | 181200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20230727 | 181100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20230727 | 181000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20230727 | 180900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20230727 | 180800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20230727 | 180700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20230727 | 180600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20230727 | 180500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20230727 | 180400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20230727 | 180300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20230727 | 180200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20230727 | 180100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20230727 | 180000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20230727 | 175900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20230727 | 175800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20230727 | 175700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20230727 | 175600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20230727 | 175500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20230727 | 175400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20230727 | 175300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20230727 | 175200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 93 | 20230727 | 175100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20230727 | 175000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20230727 | 174900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20230727 | 174800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20230727 | 174700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20230727 | 174600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20230727 | 174500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20230727 | 174400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20230727 | 174300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20230727 | 174200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20230727 | 174100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20230727 | 174000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20230727 | 173900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20230727 | 173800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20230727 | 173700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20230727 | 173600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20230727 | 173500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20230727 | 173400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20230727 | 173300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20230727 | 173200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20230727 | 173100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20230727 | 173000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20230727 | 172900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20230727 | 172800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20230727 | 172700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20230727 | 172600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20230727 | 172500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20230727 | 172400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20230727 | 172300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20230727 | 172200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 123 | 20230727 | 172100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20230727 | 172000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20230727 | 171900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20230727 | 171800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20230727 | 171700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20230727 | 171600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20230727 | 171500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20230727 | 171400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20230727 | 171300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20230727 | 171200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20230727 | 171100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20230727 | 171000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20230727 | 170900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20230727 | 170800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20230727 | 170700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20230727 | 170600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20230727 | 170500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20230727 | 170400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20230727 | 170300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20230727 | 170200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20230727 | 170100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20230727 | 170000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20230727 | 165900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20230727 | 165800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20230727 | 165700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20230727 | 165600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20230727 | 165500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20230727 | 165400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20230727 | 165300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20230727 | 165200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 153 | 20230727 | 165100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20230727 | 165000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20230727 | 164900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20230727 | 164800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20230727 | 164700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20230727 | 164600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20230727 | 164500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20230727 | 164400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20230727 | 164300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20230727 | 164200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20230727 | 164100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20230727 | 164000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20230727 | 163900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20230727 | 163800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20230727 | 163700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20230727 | 163600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20230727 | 163500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20230727 | 163400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20230727 | 163300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20230727 | 163200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20230727 | 163100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20230727 | 163000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20230727 | 162900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20230727 | 162800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20230727 | 162700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20230727 | 162600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20230727 | 162500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20230727 | 162400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20230727 | 162300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20230727 | 162200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 183 | 20230727 | 162100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20230727 | 162000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20230727 | 161900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20230727 | 161800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20230727 | 161700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20230727 | 161600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20230727 | 161500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20230727 | 161400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20230727 | 161300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20230727 | 161200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20230727 | 161100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20230727 | 161000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20230727 | 160900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20230727 | 160800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20230727 | 160700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20230727 | 160600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20230727 | 160500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20230727 | 160400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20230727 | 160300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20230727 | 160200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20230727 | 160100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20230727 | 160000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20230727 | 155900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20230727 | 155800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20230727 | 155700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20230727 | 155600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20230727 | 155500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20230727 | 155400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20230727 | 155300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20230727 | 155200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 213 | 20230727 | 155100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20230727 | 155000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20230727 | 154900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20230727 | 154800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20230727 | 154700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20230727 | 154600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20230727 | 154500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20230727 | 154400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20230727 | 154300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20230727 | 154200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20230727 | 154100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20230727 | 154000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20230727 | 153900 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20230727 | 153800 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20230727 | 153700 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20230727 | 153600 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 229 | 20230727 | 153500 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 230 | 20230727 | 153400 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 231 | 20230727 | 153300 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 232 | 20230727 | 153200 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 233 | 20230727 | 153100 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 0 |
| 234 | 20230727 | 153000 | 37406301400 | 52800 | 52800 | 52800 | 52800 | 18170 |
| 235 | 20230727 | 152900 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 236 | 20230727 | 152800 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 237 | 20230727 | 152700 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 238 | 20230727 | 152600 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 239 | 20230727 | 152500 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 240 | 20230727 | 152400 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 241 | 20230727 | 152300 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 242 | 20230727 | 152200 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 243 | 20230727 | 152100 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 244 | 20230727 | 152000 | 36446925400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 245 | 20230727 | 151900 | 36446925400 | 52200 | 52100 | 52200 | 52000 | 1265 |
| 246 | 20230727 | 151800 | 36380982100 | 52200 | 52000 | 52200 | 51900 | 1116 |
| 247 | 20230727 | 151700 | 36322856800 | 52000 | 51800 | 52000 | 51800 | 1487 |
| 248 | 20230727 | 151600 | 36245648100 | 51900 | 52000 | 52100 | 51800 | 3882 |
| 249 | 20230727 | 151500 | 36044147100 | 52100 | 51900 | 52100 | 51900 | 1252 |
| 250 | 20230727 | 151400 | 35979075900 | 51900 | 52100 | 52100 | 51900 | 1445 |
| 251 | 20230727 | 151300 | 35903993900 | 52100 | 52000 | 52100 | 52000 | 1250 |
| 252 | 20230727 | 151200 | 35838943900 | 52000 | 51900 | 52100 | 51900 | 1157 |
| 253 | 20230727 | 151100 | 35778764300 | 52000 | 52000 | 52000 | 51900 | 1193 |
| 254 | 20230727 | 151000 | 35716814600 | 52000 | 51800 | 52000 | 51800 | 642 |
| 255 | 20230727 | 150900 | 35683481300 | 52000 | 51800 | 52000 | 51800 | 431 |
| 256 | 20230727 | 150800 | 35661102700 | 52000 | 51800 | 52200 | 51800 | 2722 |
| 257 | 20230727 | 150700 | 35519707600 | 51900 | 51900 | 52000 | 51800 | 949 |
| 258 | 20230727 | 150600 | 35470471900 | 52000 | 51900 | 52000 | 51800 | 1911 |
| 259 | 20230727 | 150500 | 35371285900 | 51900 | 52100 | 52100 | 51800 | 1606 |
| 260 | 20230727 | 150400 | 35287906200 | 52000 | 51800 | 52100 | 51800 | 801 |
| 261 | 20230727 | 150300 | 35246295000 | 51900 | 52000 | 52100 | 51800 | 4174 |
| 262 | 20230727 | 150200 | 35029573100 | 52100 | 52200 | 52200 | 52000 | 2076 |
| 263 | 20230727 | 150100 | 34921495500 | 52200 | 52200 | 52200 | 52100 | 3349 |
| 264 | 20230727 | 150000 | 34746768500 | 52100 | 52300 | 52300 | 52000 | 3972 |
| 265 | 20230727 | 145900 | 34539562800 | 52400 | 52400 | 52400 | 52300 | 389 |
| 266 | 20230727 | 145800 | 34519199100 | 52400 | 52700 | 52700 | 52300 | 3164 |
| 267 | 20230727 | 145700 | 34353470600 | 52700 | 52000 | 52700 | 52000 | 12111 |
| 268 | 20230727 | 145600 | 33717704100 | 52100 | 52100 | 52200 | 52000 | 1334 |
| 269 | 20230727 | 145500 | 33648194800 | 52100 | 52000 | 52200 | 52000 | 660 |
| 270 | 20230727 | 145400 | 33613800800 | 52000 | 52400 | 52400 | 52000 | 5490 |
| 271 | 20230727 | 145300 | 33327098600 | 52400 | 52200 | 52400 | 52200 | 2512 |
| 272 | 20230727 | 145200 | 33195780500 | 52200 | 52200 | 52300 | 52100 | 1238 |
| 273 | 20230727 | 145100 | 33131155700 | 52100 | 52100 | 52200 | 52000 | 1669 |
| 274 | 20230727 | 145000 | 33044183800 | 52100 | 52000 | 52200 | 52000 | 1310 |
| 275 | 20230727 | 144900 | 32975933300 | 52000 | 51900 | 52100 | 51800 | 2154 |
| 276 | 20230727 | 144800 | 32864037900 | 51900 | 51900 | 52100 | 51800 | 1649 |
| 277 | 20230727 | 144700 | 32778414400 | 51900 | 51900 | 52100 | 51800 | 2325 |
| 278 | 20230727 | 144600 | 32657675200 | 52100 | 52200 | 52200 | 51900 | 7099 |
| 279 | 20230727 | 144500 | 32288226600 | 52200 | 52200 | 52300 | 52100 | 2228 |
| 280 | 20230727 | 144400 | 32171922900 | 52200 | 52200 | 52300 | 52100 | 2968 |
| 281 | 20230727 | 144300 | 32016885300 | 52100 | 52100 | 52300 | 52000 | 4192 |
| 282 | 20230727 | 144200 | 31798288900 | 52200 | 52000 | 52200 | 52000 | 2695 |
| 283 | 20230727 | 144100 | 31657857700 | 52000 | 52100 | 52100 | 51800 | 6653 |
| 284 | 20230727 | 144000 | 31312117200 | 52200 | 52400 | 52400 | 52000 | 9452 |
| 285 | 20230727 | 143900 | 30818492800 | 52400 | 51800 | 52500 | 51800 | 24326 |
| 286 | 20230727 | 143800 | 29547396500 | 51800 | 51800 | 51800 | 51700 | 486 |
| 287 | 20230727 | 143700 | 29522244000 | 51600 | 51700 | 51800 | 51500 | 3168 |
| 288 | 20230727 | 143600 | 29358498100 | 51800 | 51600 | 51800 | 51500 | 2126 |
| 289 | 20230727 | 143500 | 29248614700 | 51700 | 51600 | 51700 | 51500 | 1912 |
| 290 | 20230727 | 143400 | 29149910500 | 51700 | 51700 | 51800 | 51600 | 459 |
| 291 | 20230727 | 143300 | 29126184400 | 51700 | 51700 | 51700 | 51600 | 577 |
| 292 | 20230727 | 143200 | 29096363300 | 51700 | 51600 | 51700 | 51500 | 854 |
| 293 | 20230727 | 143100 | 29052283300 | 51600 | 51500 | 51600 | 51500 | 415 |
| 294 | 20230727 | 143000 | 29030871500 | 51600 | 51500 | 51600 | 51400 | 1123 |
| 295 | 20230727 | 142900 | 28973015400 | 51500 | 51400 | 51500 | 51300 | 811 |
| 296 | 20230727 | 142800 | 28931315900 | 51400 | 51400 | 51500 | 51400 | 1084 |
| 297 | 20230727 | 142700 | 28875515000 | 51400 | 51300 | 51400 | 51300 | 520 |
| 298 | 20230727 | 142600 | 28848790300 | 51300 | 51300 | 51500 | 51200 | 1981 |
| 299 | 20230727 | 142500 | 28747202300 | 51500 | 51600 | 51700 | 51300 | 4502 |
| 300 | 20230727 | 142400 | 28515560500 | 51600 | 51700 | 51700 | 51600 | 388 |
| 301 | 20230727 | 142300 | 28495514200 | 51600 | 51700 | 51700 | 51600 | 1230 |
| 302 | 20230727 | 142200 | 28432044700 | 51700 | 51800 | 51800 | 51700 | 801 |
| 303 | 20230727 | 142100 | 28390583200 | 51800 | 51800 | 51800 | 51600 | 1797 |
| 304 | 20230727 | 142000 | 28297677500 | 51800 | 51800 | 52000 | 51800 | 547 |
| 305 | 20230727 | 141900 | 28269311700 | 51800 | 52000 | 52000 | 51700 | 3640 |
| 306 | 20230727 | 141800 | 28080492200 | 51900 | 51900 | 52000 | 51900 | 2256 |
| 307 | 20230727 | 141700 | 27963290700 | 51900 | 52000 | 52000 | 51800 | 856 |
| 308 | 20230727 | 141600 | 27918859600 | 51900 | 51900 | 51900 | 51800 | 365 |
| 309 | 20230727 | 141500 | 27899920800 | 51800 | 52000 | 52000 | 51800 | 941 |
| 310 | 20230727 | 141400 | 27851133200 | 52000 | 52000 | 52100 | 51900 | 1632 |
| 311 | 20230727 | 141300 | 27766321400 | 52000 | 52100 | 52100 | 52000 | 1625 |
| 312 | 20230727 | 141200 | 27681698700 | 52100 | 52000 | 52100 | 52000 | 693 |
| 313 | 20230727 | 141100 | 27645649100 | 52000 | 52000 | 52000 | 51900 | 1532 |
| 314 | 20230727 | 141000 | 27566021000 | 52000 | 51900 | 52100 | 51900 | 1097 |
| 315 | 20230727 | 140900 | 27508998000 | 51800 | 52100 | 52100 | 51800 | 787 |
| 316 | 20230727 | 140800 | 27468061400 | 52000 | 52000 | 52100 | 51900 | 1301 |
| 317 | 20230727 | 140700 | 27400449100 | 52100 | 51800 | 52100 | 51800 | 835 |
| 318 | 20230727 | 140600 | 27357047600 | 51800 | 52100 | 52100 | 51800 | 2567 |
| 319 | 20230727 | 140500 | 27223707400 | 52100 | 52100 | 52200 | 52000 | 1702 |
| 320 | 20230727 | 140400 | 27135096000 | 52200 | 51900 | 52200 | 51900 | 1630 |
| 321 | 20230727 | 140300 | 27050227200 | 52000 | 52100 | 52200 | 51900 | 2311 |
| 322 | 20230727 | 140200 | 26930062800 | 52100 | 52000 | 52100 | 51900 | 1972 |
| 323 | 20230727 | 140100 | 26827449400 | 52000 | 52000 | 52100 | 51800 | 1690 |
| 324 | 20230727 | 140000 | 26739666900 | 52000 | 52000 | 52200 | 52000 | 1456 |
| 325 | 20230727 | 135900 | 26663886000 | 52100 | 51900 | 52100 | 51900 | 1447 |
| 326 | 20230727 | 135800 | 26588622200 | 51900 | 51900 | 52000 | 51700 | 1558 |
| 327 | 20230727 | 135700 | 26507762900 | 52000 | 51900 | 52000 | 51800 | 746 |
| 328 | 20230727 | 135600 | 26469019400 | 52000 | 51900 | 52100 | 51900 | 1067 |
| 329 | 20230727 | 135500 | 26413545200 | 51800 | 51700 | 52000 | 51700 | 790 |
| 330 | 20230727 | 135400 | 26372526400 | 51800 | 51900 | 52000 | 51700 | 1333 |
| 331 | 20230727 | 135300 | 26303380500 | 51900 | 52000 | 52100 | 51800 | 1540 |
| 332 | 20230727 | 135200 | 26223393900 | 52000 | 51900 | 52100 | 51900 | 3212 |
| 333 | 20230727 | 135100 | 26056330700 | 52000 | 51900 | 52100 | 51800 | 3576 |
| 334 | 20230727 | 135000 | 25870507500 | 51900 | 51600 | 52000 | 51600 | 3188 |
| 335 | 20230727 | 134900 | 25705235200 | 51700 | 51700 | 51800 | 51600 | 972 |
| 336 | 20230727 | 134800 | 25654962900 | 51700 | 51700 | 51800 | 51700 | 419 |
| 337 | 20230727 | 134700 | 25633274500 | 51700 | 51900 | 51900 | 51700 | 607 |
| 338 | 20230727 | 134600 | 25601842500 | 51900 | 51700 | 51900 | 51600 | 871 |
| 339 | 20230727 | 134500 | 25556735800 | 51700 | 51800 | 51800 | 51600 | 677 |
| 340 | 20230727 | 134400 | 25521704500 | 51800 | 51600 | 51800 | 51400 | 3118 |
| 341 | 20230727 | 134300 | 25361046900 | 51600 | 51600 | 51800 | 51600 | 1755 |
| 342 | 20230727 | 134200 | 25270325400 | 51600 | 51800 | 52000 | 51600 | 7795 |
| 343 | 20230727 | 134100 | 24866443100 | 51800 | 51700 | 51800 | 51600 | 2027 |
| 344 | 20230727 | 134000 | 24761521500 | 51800 | 51600 | 51800 | 51600 | 2551 |
| 345 | 20230727 | 133900 | 24629560300 | 51800 | 51400 | 51800 | 51400 | 6354 |
| 346 | 20230727 | 133800 | 24302126400 | 51400 | 51300 | 51500 | 51300 | 1130 |
| 347 | 20230727 | 133700 | 24244057700 | 51300 | 51400 | 51500 | 51300 | 1401 |
| 348 | 20230727 | 133600 | 24172027900 | 51500 | 51400 | 51600 | 51400 | 1242 |
| 349 | 20230727 | 133500 | 24108069200 | 51400 | 51400 | 51500 | 51400 | 3690 |
| 350 | 20230727 | 133400 | 23918131300 | 51300 | 51400 | 51400 | 51300 | 1253 |
| 351 | 20230727 | 133300 | 23853770400 | 51400 | 51400 | 51500 | 51300 | 2981 |
| 352 | 20230727 | 133200 | 23700518400 | 51300 | 51300 | 51400 | 51300 | 624 |
| 353 | 20230727 | 133100 | 23668492100 | 51400 | 51100 | 51400 | 51100 | 1174 |
| 354 | 20230727 | 133000 | 23608331200 | 51100 | 51100 | 51200 | 51000 | 391 |
| 355 | 20230727 | 132900 | 23588359500 | 51200 | 51000 | 51300 | 51000 | 1199 |
| 356 | 20230727 | 132800 | 23527058400 | 51000 | 51100 | 51200 | 51000 | 1146 |
| 357 | 20230727 | 132700 | 23468501600 | 51100 | 51100 | 51100 | 51000 | 1659 |
| 358 | 20230727 | 132600 | 23383865000 | 51000 | 51100 | 51200 | 51000 | 956 |
| 359 | 20230727 | 132500 | 23335046400 | 51100 | 51100 | 51100 | 51100 | 135 |
| 360 | 20230727 | 132400 | 23328147900 | 51100 | 51100 | 51100 | 51000 | 508 |
| 361 | 20230727 | 132300 | 23302225100 | 51000 | 50900 | 51100 | 50900 | 923 |
| 362 | 20230727 | 132200 | 23255173500 | 51000 | 51100 | 51100 | 51000 | 846 |
| 363 | 20230727 | 132100 | 23212019000 | 51000 | 51000 | 51100 | 51000 | 574 |
| 364 | 20230727 | 132000 | 23182740600 | 51000 | 51000 | 51100 | 51000 | 170 |
| 365 | 20230727 | 131900 | 23174070300 | 51000 | 50800 | 51000 | 50800 | 322 |
| 366 | 20230727 | 131800 | 23157687200 | 50800 | 51000 | 51000 | 50800 | 421 |
| 367 | 20230727 | 131700 | 23136280300 | 51000 | 51000 | 51100 | 50800 | 1205 |
| 368 | 20230727 | 131600 | 23074889300 | 50900 | 51100 | 51100 | 50900 | 499 |
| 369 | 20230727 | 131500 | 23049456700 | 51000 | 51000 | 51100 | 51000 | 896 |
| 370 | 20230727 | 131400 | 23003759700 | 51100 | 51100 | 51200 | 51000 | 630 |
| 371 | 20230727 | 131300 | 22971542600 | 51000 | 51100 | 51400 | 50600 | 5893 |
| 372 | 20230727 | 131200 | 22671503300 | 51100 | 50800 | 51100 | 50800 | 475 |
| 373 | 20230727 | 131100 | 22647343200 | 51000 | 50900 | 51100 | 50600 | 3099 |
| 374 | 20230727 | 131000 | 22490049600 | 50900 | 50800 | 51000 | 50700 | 678 |
| 375 | 20230727 | 130900 | 22455633100 | 50900 | 51000 | 51100 | 50800 | 549 |
| 376 | 20230727 | 130800 | 22427672900 | 50900 | 50900 | 51100 | 50900 | 662 |
| 377 | 20230727 | 130700 | 22393935000 | 50900 | 51100 | 51200 | 50700 | 2978 |
| 378 | 20230727 | 130600 | 22242497600 | 51100 | 51000 | 51100 | 50900 | 448 |
| 379 | 20230727 | 130500 | 22219636300 | 51000 | 51000 | 51100 | 50800 | 1315 |
| 380 | 20230727 | 130400 | 22152599200 | 50900 | 50900 | 51100 | 50900 | 585 |
| 381 | 20230727 | 130300 | 22122786900 | 50900 | 50900 | 51100 | 50800 | 1926 |
| 382 | 20230727 | 130200 | 22024764200 | 50900 | 50900 | 51200 | 50800 | 1413 |
| 383 | 20230727 | 130100 | 21952848400 | 50900 | 51000 | 51000 | 50900 | 609 |
| 384 | 20230727 | 130000 | 21921791000 | 51000 | 51200 | 51200 | 51000 | 585 |
| 385 | 20230727 | 125900 | 21891875100 | 51100 | 51100 | 51200 | 51100 | 697 |
| 386 | 20230727 | 125800 | 21856239900 | 51100 | 51100 | 51100 | 50900 | 417 |
| 387 | 20230727 | 125700 | 21834969000 | 51100 | 50900 | 51100 | 50900 | 456 |
| 388 | 20230727 | 125600 | 21811715200 | 50900 | 51200 | 51300 | 50900 | 1056 |
| 389 | 20230727 | 125500 | 21757812000 | 51200 | 50900 | 51200 | 50900 | 1216 |
| 390 | 20230727 | 125400 | 21695793600 | 50900 | 50900 | 51200 | 50900 | 963 |
| 391 | 20230727 | 125300 | 21646686500 | 50900 | 50900 | 50900 | 50900 | 324 |
| 392 | 20230727 | 125200 | 21630194900 | 50900 | 50900 | 51000 | 50900 | 250 |
| 393 | 20230727 | 125100 | 21617469200 | 50800 | 50600 | 50800 | 50500 | 437 |
| 394 | 20230727 | 125000 | 21595327700 | 50600 | 50800 | 50800 | 50500 | 292 |
| 395 | 20230727 | 124900 | 21580527100 | 50700 | 50600 | 50700 | 50500 | 517 |
| 396 | 20230727 | 124800 | 21554363000 | 50700 | 50800 | 50900 | 50700 | 224 |
| 397 | 20230727 | 124700 | 21542977500 | 50900 | 50700 | 50900 | 50600 | 1075 |
| 398 | 20230727 | 124600 | 21488546600 | 50800 | 50700 | 50800 | 50600 | 419 |
| 399 | 20230727 | 124500 | 21467326600 | 50700 | 50800 | 50800 | 50600 | 376 |
| 400 | 20230727 | 124400 | 21448272000 | 50800 | 50600 | 50800 | 50300 | 520 |
| 401 | 20230727 | 124300 | 21422038400 | 50700 | 50600 | 50700 | 50500 | 818 |
| 402 | 20230727 | 124200 | 21380661700 | 50600 | 50500 | 50600 | 50300 | 1850 |
| 403 | 20230727 | 124100 | 21287378700 | 50600 | 50400 | 50900 | 50400 | 715 |
| 404 | 20230727 | 124000 | 21251183400 | 50500 | 50900 | 50900 | 50400 | 3293 |
| 405 | 20230727 | 123900 | 21084653600 | 50900 | 51100 | 51100 | 50900 | 670 |
| 406 | 20230727 | 123800 | 21050497100 | 51100 | 51000 | 51200 | 51000 | 617 |
| 407 | 20230727 | 123700 | 21018993600 | 51000 | 51300 | 51300 | 51000 | 1035 |
| 408 | 20230727 | 123600 | 20966023800 | 51400 | 51300 | 51400 | 51300 | 328 |
| 409 | 20230727 | 123500 | 20949186100 | 51300 | 51300 | 51300 | 51300 | 372 |
| 410 | 20230727 | 123400 | 20930102500 | 51300 | 51300 | 51300 | 51300 | 156 |
| 411 | 20230727 | 123300 | 20922099700 | 51300 | 51400 | 51400 | 51200 | 598 |
| 412 | 20230727 | 123200 | 20891401800 | 51400 | 51400 | 51400 | 51300 | 1076 |
| 413 | 20230727 | 123100 | 20836100900 | 51400 | 51300 | 51500 | 51200 | 5540 |
| 414 | 20230727 | 123000 | 20551231500 | 51300 | 50800 | 51300 | 50800 | 4640 |
| 415 | 20230727 | 122900 | 20314475100 | 50800 | 50900 | 51000 | 50800 | 809 |
| 416 | 20230727 | 122800 | 20273334900 | 51000 | 51100 | 51100 | 50900 | 195 |
| 417 | 20230727 | 122700 | 20263393800 | 51100 | 51000 | 51100 | 50900 | 1355 |
| 418 | 20230727 | 122600 | 20194255100 | 51000 | 51100 | 51100 | 51000 | 146 |
| 419 | 20230727 | 122500 | 20186795000 | 51100 | 51000 | 51100 | 51000 | 739 |
| 420 | 20230727 | 122400 | 20149088200 | 51000 | 51100 | 51100 | 50900 | 456 |
| 421 | 20230727 | 122300 | 20125834700 | 51100 | 50700 | 51100 | 50700 | 2152 |
| 422 | 20230727 | 122200 | 20016336800 | 50700 | 50700 | 50800 | 50600 | 5242 |
| 423 | 20230727 | 122100 | 19750437500 | 50700 | 50800 | 50900 | 50700 | 978 |
| 424 | 20230727 | 122000 | 19700774100 | 50800 | 50700 | 50800 | 50500 | 2199 |
| 425 | 20230727 | 121900 | 19589300000 | 50800 | 50800 | 50800 | 50700 | 796 |
| 426 | 20230727 | 121800 | 19548870700 | 50800 | 50900 | 50900 | 50600 | 2700 |
| 427 | 20230727 | 121700 | 19411759000 | 50900 | 51200 | 51200 | 50800 | 9546 |
| 428 | 20230727 | 121600 | 18925738800 | 51300 | 51100 | 51300 | 51100 | 380 |
| 429 | 20230727 | 121500 | 18906317500 | 51100 | 51200 | 51300 | 51000 | 2279 |
| 430 | 20230727 | 121400 | 18789926800 | 51100 | 51300 | 51400 | 51100 | 2001 |
| 431 | 20230727 | 121300 | 18687460100 | 51300 | 51400 | 51500 | 51300 | 370 |
| 432 | 20230727 | 121200 | 18668462000 | 51400 | 51300 | 51500 | 51300 | 713 |
| 433 | 20230727 | 121100 | 18631830000 | 51300 | 51500 | 51500 | 51200 | 474 |
| 434 | 20230727 | 121000 | 18607508600 | 51500 | 51400 | 51500 | 51300 | 738 |
| 435 | 20230727 | 120900 | 18569592200 | 51400 | 51300 | 51400 | 51300 | 275 |
| 436 | 20230727 | 120800 | 18555473900 | 51200 | 51200 | 51300 | 51200 | 680 |
| 437 | 20230727 | 120700 | 18520651600 | 51200 | 51300 | 51300 | 51200 | 387 |
| 438 | 20230727 | 120600 | 18500823700 | 51200 | 51300 | 51300 | 51200 | 262 |
| 439 | 20230727 | 120500 | 18487395700 | 51300 | 51200 | 51300 | 51200 | 234 |
| 440 | 20230727 | 120400 | 18475406700 | 51300 | 51300 | 51300 | 51200 | 206 |
| 441 | 20230727 | 120300 | 18464849900 | 51200 | 51200 | 51400 | 51200 | 499 |
| 442 | 20230727 | 120200 | 18439261700 | 51200 | 51300 | 51300 | 51200 | 302 |
| 443 | 20230727 | 120100 | 18423796200 | 51200 | 51300 | 51300 | 51200 | 724 |
| 444 | 20230727 | 120000 | 18386682100 | 51400 | 51300 | 51400 | 51200 | 427 |
| 445 | 20230727 | 115900 | 18364778800 | 51400 | 51300 | 51500 | 51300 | 1037 |
| 446 | 20230727 | 115800 | 18311540200 | 51400 | 51400 | 51500 | 51300 | 554 |
| 447 | 20230727 | 115700 | 18283083600 | 51500 | 51500 | 51600 | 51400 | 728 |
| 448 | 20230727 | 115600 | 18245620200 | 51500 | 51400 | 51500 | 51400 | 34 |
| 449 | 20230727 | 115500 | 18243870200 | 51400 | 51400 | 51400 | 51300 | 964 |
| 450 | 20230727 | 115400 | 18194379000 | 51300 | 51400 | 51400 | 51300 | 866 |
| 451 | 20230727 | 115300 | 18149916000 | 51400 | 51400 | 51400 | 51300 | 122 |
| 452 | 20230727 | 115200 | 18143648400 | 51400 | 51400 | 51400 | 51300 | 359 |
| 453 | 20230727 | 115100 | 18125208400 | 51400 | 51400 | 51400 | 51300 | 744 |
| 454 | 20230727 | 115000 | 18086971300 | 51300 | 51300 | 51600 | 51300 | 168 |
| 455 | 20230727 | 114900 | 18078330500 | 51600 | 51500 | 51600 | 51300 | 602 |
| 456 | 20230727 | 114800 | 18047404200 | 51400 | 51600 | 51600 | 51400 | 856 |
| 457 | 20230727 | 114700 | 18003302600 | 51600 | 51600 | 51600 | 51400 | 295 |
| 458 | 20230727 | 114600 | 17988108000 | 51600 | 51600 | 51700 | 51600 | 1520 |
| 459 | 20230727 | 114500 | 17909622000 | 51600 | 51400 | 51600 | 51400 | 2971 |
| 460 | 20230727 | 114400 | 17756700500 | 51400 | 51700 | 51700 | 51400 | 828 |
| 461 | 20230727 | 114300 | 17714057500 | 51700 | 51800 | 51800 | 51600 | 426 |
| 462 | 20230727 | 114200 | 17692027800 | 51800 | 51600 | 51800 | 51600 | 463 |
| 463 | 20230727 | 114100 | 17668071000 | 51600 | 51500 | 51700 | 51500 | 843 |
| 464 | 20230727 | 114000 | 17624566300 | 51500 | 51700 | 51700 | 51500 | 430 |
| 465 | 20230727 | 113900 | 17602374800 | 51700 | 51700 | 51800 | 51600 | 500 |
| 466 | 20230727 | 113800 | 17576508500 | 51800 | 51800 | 51800 | 51700 | 649 |
| 467 | 20230727 | 113700 | 17542918400 | 51800 | 51800 | 51800 | 51800 | 906 |
| 468 | 20230727 | 113600 | 17495987600 | 51800 | 51800 | 51900 | 51600 | 2733 |
| 469 | 20230727 | 113500 | 17354624500 | 51900 | 51400 | 51900 | 51400 | 3492 |
| 470 | 20230727 | 113400 | 17174244000 | 51400 | 51500 | 51500 | 51200 | 1122 |
| 471 | 20230727 | 113300 | 17116675100 | 51400 | 51100 | 51500 | 51100 | 1169 |
| 472 | 20230727 | 113200 | 17056830600 | 51100 | 51400 | 51500 | 51100 | 1354 |
| 473 | 20230727 | 113100 | 16987477600 | 51400 | 51400 | 51500 | 51300 | 988 |
| 474 | 20230727 | 113000 | 16936681700 | 51400 | 51200 | 51500 | 51200 | 1238 |
| 475 | 20230727 | 112900 | 16873082000 | 51400 | 51500 | 51600 | 51300 | 1125 |
| 476 | 20230727 | 112800 | 16815275800 | 51600 | 51300 | 51700 | 51200 | 1234 |
| 477 | 20230727 | 112700 | 16751910400 | 51200 | 51400 | 51500 | 51100 | 1961 |
| 478 | 20230727 | 112600 | 16651395800 | 51400 | 51700 | 51700 | 51400 | 1018 |
| 479 | 20230727 | 112500 | 16598973800 | 51700 | 51600 | 51700 | 51600 | 233 |
| 480 | 20230727 | 112400 | 16586946100 | 51700 | 51800 | 51800 | 51700 | 632 |
| 481 | 20230727 | 112300 | 16554252300 | 51700 | 51600 | 51800 | 51600 | 3242 |
| 482 | 20230727 | 112200 | 16386657200 | 51600 | 51600 | 51700 | 51500 | 1177 |
| 483 | 20230727 | 112100 | 16325917700 | 51500 | 51400 | 51700 | 51200 | 2241 |
| 484 | 20230727 | 112000 | 16210619600 | 51400 | 51400 | 51400 | 51300 | 556 |
| 485 | 20230727 | 111900 | 16182087400 | 51400 | 51600 | 51600 | 51300 | 858 |
| 486 | 20230727 | 111800 | 16137936800 | 51600 | 51500 | 51600 | 51400 | 1718 |
| 487 | 20230727 | 111700 | 16049506500 | 51600 | 51400 | 51600 | 51400 | 799 |
| 488 | 20230727 | 111600 | 16008369400 | 51400 | 51300 | 51500 | 51000 | 3458 |
| 489 | 20230727 | 111500 | 15831190000 | 51400 | 51500 | 51600 | 51300 | 2792 |
| 490 | 20230727 | 111400 | 15687548700 | 51600 | 51600 | 51600 | 51500 | 1416 |
| 491 | 20230727 | 111300 | 15614580000 | 51600 | 51700 | 51800 | 51500 | 762 |
| 492 | 20230727 | 111200 | 15575234100 | 51700 | 51900 | 52000 | 51700 | 1929 |
| 493 | 20230727 | 111100 | 15475271100 | 51900 | 51700 | 51900 | 51600 | 1397 |
| 494 | 20230727 | 111000 | 15402931100 | 51600 | 52000 | 52000 | 51600 | 2969 |
| 495 | 20230727 | 110900 | 15248906400 | 51900 | 51800 | 52000 | 51800 | 2580 |
| 496 | 20230727 | 110800 | 15114969600 | 51800 | 51900 | 52000 | 51800 | 3934 |
| 497 | 20230727 | 110700 | 14910854700 | 51900 | 51800 | 52000 | 51600 | 4428 |
| 498 | 20230727 | 110600 | 14681380700 | 51800 | 51600 | 51900 | 51600 | 3396 |
| 499 | 20230727 | 110500 | 14505606800 | 51600 | 51500 | 51700 | 51500 | 3212 |
| 500 | 20230727 | 110400 | 14339938300 | 51500 | 51400 | 51600 | 51300 | 1640 |
| 501 | 20230727 | 110300 | 14255593300 | 51500 | 51500 | 51600 | 51400 | 618 |
| 502 | 20230727 | 110200 | 14223746500 | 51500 | 51400 | 51700 | 51300 | 3480 |
| 503 | 20230727 | 110100 | 14044411000 | 51400 | 51500 | 51600 | 51300 | 1484 |
| 504 | 20230727 | 110000 | 13968064000 | 51500 | 51400 | 51500 | 51200 | 4640 |
| 505 | 20230727 | 105900 | 13729523700 | 51400 | 51300 | 51400 | 51300 | 1200 |
| 506 | 20230727 | 105800 | 13667891000 | 51300 | 51200 | 51400 | 51200 | 1656 |
| 507 | 20230727 | 105700 | 13582914900 | 51200 | 51100 | 51200 | 50900 | 2039 |
| 508 | 20230727 | 105600 | 13478867600 | 51100 | 51200 | 51300 | 51100 | 3394 |
| 509 | 20230727 | 105500 | 13305227300 | 51000 | 50500 | 51200 | 50500 | 9287 |
| 510 | 20230727 | 105400 | 12832172300 | 50600 | 50500 | 50700 | 50500 | 907 |
| 511 | 20230727 | 105300 | 12786275700 | 50600 | 50600 | 50700 | 50500 | 849 |
| 512 | 20230727 | 105200 | 12743335400 | 50700 | 50700 | 50700 | 50600 | 486 |
| 513 | 20230727 | 105100 | 12718698200 | 50700 | 50800 | 50800 | 50600 | 167 |
| 514 | 20230727 | 105000 | 12710233500 | 50800 | 51100 | 51100 | 50800 | 2119 |
| 515 | 20230727 | 104900 | 12602233500 | 51000 | 51000 | 51000 | 50900 | 923 |
| 516 | 20230727 | 104800 | 12555172500 | 51000 | 51000 | 51000 | 50900 | 648 |
| 517 | 20230727 | 104700 | 12522155300 | 51000 | 51300 | 51300 | 50900 | 2615 |
| 518 | 20230727 | 104600 | 12388244300 | 51300 | 51200 | 51300 | 51100 | 2782 |
| 519 | 20230727 | 104500 | 12245785700 | 51100 | 50900 | 51200 | 50800 | 2298 |
| 520 | 20230727 | 104400 | 12128518100 | 50900 | 50800 | 50900 | 50700 | 1003 |
| 521 | 20230727 | 104300 | 12077546400 | 50900 | 50900 | 51000 | 50800 | 3199 |
| 522 | 20230727 | 104200 | 11914728500 | 51000 | 50900 | 51000 | 50800 | 1548 |
| 523 | 20230727 | 104100 | 11835924100 | 50900 | 50900 | 51000 | 50800 | 1430 |
| 524 | 20230727 | 104000 | 11763129600 | 50900 | 50400 | 50900 | 50400 | 958 |
| 525 | 20230727 | 103900 | 11714536600 | 50400 | 50300 | 50400 | 50200 | 553 |
| 526 | 20230727 | 103800 | 11686714700 | 50300 | 50300 | 50300 | 50200 | 319 |
| 527 | 20230727 | 103700 | 11670696900 | 50400 | 50300 | 50400 | 50200 | 757 |
| 528 | 20230727 | 103600 | 11632625100 | 50300 | 50500 | 50500 | 50200 | 1193 |
| 529 | 20230727 | 103500 | 11572581300 | 50500 | 50700 | 50700 | 50500 | 1106 |
| 530 | 20230727 | 103400 | 11516655600 | 50600 | 50600 | 50700 | 50600 | 454 |
| 531 | 20230727 | 103300 | 11493672600 | 50600 | 50700 | 50900 | 50500 | 1735 |
| 532 | 20230727 | 103200 | 11405793900 | 50800 | 50800 | 51000 | 50700 | 1719 |
| 533 | 20230727 | 103100 | 11318217300 | 50700 | 50800 | 50900 | 50600 | 5094 |
| 534 | 20230727 | 103000 | 11059886300 | 50800 | 50700 | 51000 | 50700 | 5863 |
| 535 | 20230727 | 102900 | 10761794200 | 50600 | 50600 | 50700 | 50600 | 787 |
| 536 | 20230727 | 102800 | 10721939400 | 50600 | 50600 | 50700 | 50500 | 864 |
| 537 | 20230727 | 102700 | 10678226300 | 50600 | 50600 | 50700 | 50600 | 2414 |
| 538 | 20230727 | 102600 | 10555999200 | 50600 | 50200 | 50600 | 50200 | 741 |
| 539 | 20230727 | 102500 | 10518627100 | 50200 | 50400 | 50500 | 50200 | 2166 |
| 540 | 20230727 | 102400 | 10409422900 | 50400 | 50400 | 50700 | 50300 | 4342 |
| 541 | 20230727 | 102300 | 10189991400 | 50400 | 50400 | 50500 | 50200 | 3220 |
| 542 | 20230727 | 102200 | 10027625700 | 50400 | 50200 | 50400 | 50100 | 3889 |
| 543 | 20230727 | 102100 | 9832137800 | 50100 | 49850 | 50100 | 49850 | 4084 |
| 544 | 20230727 | 102000 | 9627935550 | 49750 | 49900 | 49900 | 49700 | 3844 |
| 545 | 20230727 | 101900 | 9436214700 | 49850 | 49850 | 49900 | 49800 | 3585 |
| 546 | 20230727 | 101800 | 9257446500 | 49850 | 49650 | 49850 | 49600 | 3817 |
| 547 | 20230727 | 101700 | 9067556400 | 49700 | 49750 | 49800 | 49700 | 1326 |
| 548 | 20230727 | 101600 | 9001611150 | 49750 | 49800 | 49800 | 49700 | 1948 |
| 549 | 20230727 | 101500 | 8904678050 | 49800 | 49500 | 49850 | 49350 | 3840 |
| 550 | 20230727 | 101400 | 8714228150 | 49500 | 49250 | 49500 | 49250 | 1102 |
| 551 | 20230727 | 101300 | 8659803750 | 49200 | 49150 | 49200 | 49100 | 1031 |
| 552 | 20230727 | 101200 | 8609145000 | 49250 | 49000 | 49300 | 48950 | 1197 |
| 553 | 20230727 | 101100 | 8550306750 | 48850 | 49000 | 49100 | 48850 | 1346 |
| 554 | 20230727 | 101000 | 8484421700 | 48950 | 48700 | 49050 | 48650 | 2027 |
| 555 | 20230727 | 100900 | 8385359500 | 48700 | 48800 | 48850 | 48700 | 798 |
| 556 | 20230727 | 100800 | 8346449600 | 48800 | 48700 | 48850 | 48700 | 1238 |
| 557 | 20230727 | 100700 | 8286082900 | 48700 | 48550 | 48800 | 48550 | 764 |
| 558 | 20230727 | 100600 | 8248896100 | 48500 | 48350 | 48500 | 48300 | 1049 |
| 559 | 20230727 | 100500 | 8198105050 | 48300 | 48150 | 48300 | 48150 | 1332 |
| 560 | 20230727 | 100400 | 8133871850 | 48150 | 48100 | 48150 | 48000 | 3198 |
| 561 | 20230727 | 100300 | 7980264350 | 48050 | 48450 | 48500 | 48050 | 2252 |
| 562 | 20230727 | 100200 | 7871620400 | 48400 | 48300 | 48450 | 48300 | 1580 |
| 563 | 20230727 | 100100 | 7795210800 | 48300 | 48700 | 48700 | 48300 | 4188 |
| 564 | 20230727 | 100000 | 7592064050 | 48700 | 48750 | 48800 | 48600 | 1783 |
| 565 | 20230727 | 095900 | 7505337400 | 48900 | 48900 | 48900 | 48600 | 2513 |
| 566 | 20230727 | 095800 | 7382875050 | 48900 | 48900 | 49000 | 48900 | 278 |
| 567 | 20230727 | 095700 | 7369269250 | 48900 | 49200 | 49200 | 48800 | 2855 |
| 568 | 20230727 | 095600 | 7229435300 | 49150 | 49200 | 49200 | 49150 | 251 |
| 569 | 20230727 | 095500 | 7217098050 | 49200 | 49200 | 49200 | 49150 | 847 |
| 570 | 20230727 | 095400 | 7175461300 | 49150 | 49200 | 49400 | 49150 | 1460 |
| 571 | 20230727 | 095300 | 7103603750 | 49250 | 49500 | 49500 | 49250 | 1175 |
| 572 | 20230727 | 095200 | 7045568100 | 49500 | 49550 | 49550 | 49450 | 682 |
| 573 | 20230727 | 095100 | 7011811100 | 49500 | 49450 | 49550 | 49450 | 618 |
| 574 | 20230727 | 095000 | 6981242400 | 49450 | 49650 | 49750 | 49400 | 1069 |
| 575 | 20230727 | 094900 | 6928265850 | 49650 | 49750 | 49800 | 49650 | 2786 |
| 576 | 20230727 | 094800 | 6789752250 | 49800 | 49800 | 49800 | 49550 | 2713 |
| 577 | 20230727 | 094700 | 6655046800 | 49800 | 49600 | 49850 | 49600 | 1576 |
| 578 | 20230727 | 094600 | 6576668100 | 49650 | 49600 | 49700 | 49550 | 373 |
| 579 | 20230727 | 094500 | 6558156000 | 49600 | 49450 | 49600 | 49350 | 1994 |
| 580 | 20230727 | 094400 | 6459469400 | 49500 | 49450 | 49500 | 49350 | 3093 |
| 581 | 20230727 | 094300 | 6306542050 | 49500 | 49600 | 49650 | 49450 | 1692 |
| 582 | 20230727 | 094200 | 6222735900 | 49600 | 49800 | 49900 | 49350 | 2408 |
| 583 | 20230727 | 094100 | 6103220950 | 49800 | 49200 | 49900 | 49200 | 12519 |
| 584 | 20230727 | 094000 | 5483613800 | 49200 | 49150 | 49200 | 49050 | 1002 |
| 585 | 20230727 | 093900 | 5434402650 | 49150 | 49150 | 49200 | 49100 | 304 |
| 586 | 20230727 | 093800 | 5419461150 | 49150 | 49200 | 49300 | 49150 | 1291 |
| 587 | 20230727 | 093700 | 5355915900 | 49150 | 48750 | 49350 | 48750 | 10448 |
| 588 | 20230727 | 093600 | 4843764650 | 48750 | 48800 | 48850 | 48700 | 1229 |
| 589 | 20230727 | 093500 | 4783833250 | 48800 | 48900 | 48950 | 48800 | 1282 |
| 590 | 20230727 | 093400 | 4721169500 | 48900 | 49050 | 49050 | 48900 | 557 |
| 591 | 20230727 | 093300 | 4693894850 | 49050 | 49050 | 49050 | 48850 | 881 |
| 592 | 20230727 | 093200 | 4650773850 | 49050 | 49150 | 49250 | 49000 | 6278 |
| 593 | 20230727 | 093100 | 4342754400 | 49200 | 49250 | 49300 | 49150 | 1948 |
| 594 | 20230727 | 093000 | 4246840150 | 49300 | 49200 | 49300 | 49100 | 4345 |
| 595 | 20230727 | 092900 | 4033004550 | 49150 | 49150 | 49150 | 48950 | 1427 |
| 596 | 20230727 | 092800 | 3963014500 | 49150 | 49100 | 49200 | 49050 | 2469 |
| 597 | 20230727 | 092700 | 3841701300 | 49100 | 48850 | 49100 | 48750 | 4486 |
| 598 | 20230727 | 092600 | 3622174150 | 48800 | 48650 | 48800 | 48650 | 851 |
| 599 | 20230727 | 092500 | 3580719900 | 48650 | 48800 | 48800 | 48600 | 726 |
| 600 | 20230727 | 092400 | 3545356900 | 48750 | 48550 | 48750 | 48500 | 960 |
| 601 | 20230727 | 092300 | 3498695550 | 48550 | 48650 | 48800 | 48500 | 1000 |
| 602 | 20230727 | 092200 | 3450074200 | 48650 | 48900 | 48950 | 48650 | 891 |
| 603 | 20230727 | 092100 | 3406548350 | 48950 | 48500 | 49000 | 48500 | 1581 |
| 604 | 20230727 | 092000 | 3329447600 | 48500 | 48650 | 48650 | 48400 | 1677 |
| 605 | 20230727 | 091900 | 3248137700 | 48600 | 48900 | 48900 | 48600 | 1323 |
| 606 | 20230727 | 091800 | 3183528000 | 48900 | 48750 | 49050 | 48750 | 4436 |
| 607 | 20230727 | 091700 | 2966712850 | 48850 | 48950 | 49000 | 48750 | 1221 |
| 608 | 20230727 | 091600 | 2906955050 | 48950 | 49000 | 49100 | 48700 | 2143 |
| 609 | 20230727 | 091500 | 2802044750 | 49000 | 48600 | 49000 | 48600 | 2549 |
| 610 | 20230727 | 091400 | 2677404000 | 48500 | 48300 | 48600 | 48300 | 1479 |
| 611 | 20230727 | 091300 | 2605691900 | 48300 | 47800 | 48300 | 47800 | 1614 |
| 612 | 20230727 | 091200 | 2528101000 | 47850 | 48750 | 48750 | 47850 | 9639 |
| 613 | 20230727 | 091100 | 2064211750 | 48750 | 48750 | 48750 | 48250 | 5976 |
| 614 | 20230727 | 091000 | 1774960400 | 48800 | 48950 | 49200 | 48800 | 6790 |
| 615 | 20230727 | 090900 | 1442418600 | 48950 | 49250 | 49250 | 48600 | 7354 |
| 616 | 20230727 | 090800 | 1084164050 | 49200 | 48700 | 49200 | 48650 | 2826 |
| 617 | 20230727 | 090700 | 945735850 | 48700 | 48950 | 49150 | 48400 | 921 |
| 618 | 20230727 | 090600 | 900808900 | 49200 | 49100 | 49350 | 48800 | 2687 |
| 619 | 20230727 | 090500 | 768770050 | 49400 | 48400 | 49400 | 48150 | 2187 |
| 620 | 20230727 | 090400 | 662356350 | 48400 | 48550 | 48650 | 48150 | 2055 |
| 621 | 20230727 | 090300 | 562900500 | 48650 | 48100 | 48650 | 48050 | 2089 |
| 622 | 20230727 | 090200 | 462112800 | 48200 | 48400 | 48450 | 48050 | 1514 |
| 623 | 20230727 | 090100 | 389137750 | 48400 | 47950 | 48400 | 47900 | 1756 |
| 624 | 20230727 | 090000 | 304588500 | 47950 | 48050 | 48400 | 47950 | 5770 |