33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 192000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 3 | 20230724 | 191900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 4 | 20230724 | 191800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 5 | 20230724 | 191700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 6 | 20230724 | 191600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 7 | 20230724 | 191500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 8 | 20230724 | 191400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 9 | 20230724 | 191300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 10 | 20230724 | 191200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 11 | 20230724 | 191100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 12 | 20230724 | 191000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 13 | 20230724 | 190900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 14 | 20230724 | 190800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 15 | 20230724 | 190700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 16 | 20230724 | 190600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 17 | 20230724 | 190500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 18 | 20230724 | 190400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 19 | 20230724 | 190300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 20 | 20230724 | 190200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 21 | 20230724 | 190100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 22 | 20230724 | 190000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 23 | 20230724 | 185900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 24 | 20230724 | 185800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 25 | 20230724 | 185700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 26 | 20230724 | 185600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 27 | 20230724 | 185500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 28 | 20230724 | 185400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 29 | 20230724 | 185300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 30 | 20230724 | 185200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 31 | 20230724 | 185100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 32 | 20230724 | 185000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 33 | 20230724 | 184900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 34 | 20230724 | 184800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 35 | 20230724 | 184700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 36 | 20230724 | 184600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 37 | 20230724 | 184500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 38 | 20230724 | 184400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 39 | 20230724 | 184300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 40 | 20230724 | 184200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 41 | 20230724 | 184100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 42 | 20230724 | 184000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 43 | 20230724 | 183900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 44 | 20230724 | 183800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 45 | 20230724 | 183700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 46 | 20230724 | 183600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 47 | 20230724 | 183500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 48 | 20230724 | 183400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 49 | 20230724 | 183300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 50 | 20230724 | 183200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 51 | 20230724 | 183100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 52 | 20230724 | 183000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 53 | 20230724 | 182900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 54 | 20230724 | 182800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 55 | 20230724 | 182700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 56 | 20230724 | 182600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 57 | 20230724 | 182500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 58 | 20230724 | 182400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 59 | 20230724 | 182300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 60 | 20230724 | 182200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 61 | 20230724 | 182100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 62 | 20230724 | 182000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 63 | 20230724 | 181900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 64 | 20230724 | 181800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 65 | 20230724 | 181700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 66 | 20230724 | 181600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 67 | 20230724 | 181500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 68 | 20230724 | 181400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 69 | 20230724 | 181300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 70 | 20230724 | 181200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 71 | 20230724 | 181100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 72 | 20230724 | 181000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 73 | 20230724 | 180900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 74 | 20230724 | 180800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 75 | 20230724 | 180700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 76 | 20230724 | 180600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 77 | 20230724 | 180500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 78 | 20230724 | 180400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 79 | 20230724 | 180300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 80 | 20230724 | 180200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 81 | 20230724 | 180100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 82 | 20230724 | 180000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 83 | 20230724 | 175900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 84 | 20230724 | 175800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 85 | 20230724 | 175700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 86 | 20230724 | 175600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 87 | 20230724 | 175500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 88 | 20230724 | 175400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 89 | 20230724 | 175300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 90 | 20230724 | 175200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 91 | 20230724 | 175100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 92 | 20230724 | 175000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 93 | 20230724 | 174900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 94 | 20230724 | 174800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 95 | 20230724 | 174700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 96 | 20230724 | 174600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 97 | 20230724 | 174500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 98 | 20230724 | 174400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 99 | 20230724 | 174300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 100 | 20230724 | 174200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 101 | 20230724 | 174100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 102 | 20230724 | 174000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 103 | 20230724 | 173900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 104 | 20230724 | 173800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 105 | 20230724 | 173700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 106 | 20230724 | 173600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 107 | 20230724 | 173500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 108 | 20230724 | 173400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 109 | 20230724 | 173300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 110 | 20230724 | 173200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 111 | 20230724 | 173100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 112 | 20230724 | 173000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 113 | 20230724 | 172900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 114 | 20230724 | 172800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 115 | 20230724 | 172700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 116 | 20230724 | 172600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 117 | 20230724 | 172500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 118 | 20230724 | 172400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 119 | 20230724 | 172300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 120 | 20230724 | 172200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 121 | 20230724 | 172100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 122 | 20230724 | 172000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 123 | 20230724 | 171900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 124 | 20230724 | 171800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 125 | 20230724 | 171700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 126 | 20230724 | 171600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 127 | 20230724 | 171500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 128 | 20230724 | 171400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 129 | 20230724 | 171300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 130 | 20230724 | 171200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 131 | 20230724 | 171100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 132 | 20230724 | 171000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 133 | 20230724 | 170900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 134 | 20230724 | 170800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 135 | 20230724 | 170700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 136 | 20230724 | 170600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 137 | 20230724 | 170500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 138 | 20230724 | 170400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 139 | 20230724 | 170300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 140 | 20230724 | 170200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 141 | 20230724 | 170100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 142 | 20230724 | 170000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 143 | 20230724 | 165900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 144 | 20230724 | 165800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 145 | 20230724 | 165700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 146 | 20230724 | 165600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 147 | 20230724 | 165500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 148 | 20230724 | 165400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 149 | 20230724 | 165300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 150 | 20230724 | 165200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 151 | 20230724 | 165100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 152 | 20230724 | 165000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 153 | 20230724 | 164900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 154 | 20230724 | 164800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 155 | 20230724 | 164700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 156 | 20230724 | 164600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 157 | 20230724 | 164500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 158 | 20230724 | 164400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 159 | 20230724 | 164300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 160 | 20230724 | 164200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 161 | 20230724 | 164100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 162 | 20230724 | 164000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 163 | 20230724 | 163900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 164 | 20230724 | 163800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 165 | 20230724 | 163700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 166 | 20230724 | 163600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 167 | 20230724 | 163500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 168 | 20230724 | 163400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 169 | 20230724 | 163300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 170 | 20230724 | 163200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 171 | 20230724 | 163100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 172 | 20230724 | 163000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 173 | 20230724 | 162900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 174 | 20230724 | 162800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 175 | 20230724 | 162700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 176 | 20230724 | 162600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 177 | 20230724 | 162500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 178 | 20230724 | 162400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 179 | 20230724 | 162300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 180 | 20230724 | 162200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 181 | 20230724 | 162100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 182 | 20230724 | 162000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 183 | 20230724 | 161900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 184 | 20230724 | 161800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 185 | 20230724 | 161700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 186 | 20230724 | 161600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 187 | 20230724 | 161500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 188 | 20230724 | 161400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 189 | 20230724 | 161300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 190 | 20230724 | 161200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 191 | 20230724 | 161100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 192 | 20230724 | 161000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 193 | 20230724 | 160900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 194 | 20230724 | 160800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 195 | 20230724 | 160700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 196 | 20230724 | 160600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 197 | 20230724 | 160500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 198 | 20230724 | 160400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 199 | 20230724 | 160300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 200 | 20230724 | 160200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 201 | 20230724 | 160100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 202 | 20230724 | 160000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 203 | 20230724 | 155900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 204 | 20230724 | 155800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 205 | 20230724 | 155700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 206 | 20230724 | 155600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 207 | 20230724 | 155500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 208 | 20230724 | 155400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 209 | 20230724 | 155300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 210 | 20230724 | 155200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 211 | 20230724 | 155100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 212 | 20230724 | 155000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 213 | 20230724 | 154900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 214 | 20230724 | 154800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 215 | 20230724 | 154700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 216 | 20230724 | 154600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 217 | 20230724 | 154500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 218 | 20230724 | 154400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 219 | 20230724 | 154300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 220 | 20230724 | 154200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 221 | 20230724 | 154100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 222 | 20230724 | 154000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 223 | 20230724 | 153900 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 224 | 20230724 | 153800 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 225 | 20230724 | 153700 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 226 | 20230724 | 153600 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 227 | 20230724 | 153500 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 228 | 20230724 | 153400 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 229 | 20230724 | 153300 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 230 | 20230724 | 153200 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 231 | 20230724 | 153100 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 0 |
| 232 | 20230724 | 153000 | 10956448100 | 71700 | 71700 | 71700 | 71700 | 5045 |
| 233 | 20230724 | 152900 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 234 | 20230724 | 152800 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 235 | 20230724 | 152700 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 236 | 20230724 | 152600 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 237 | 20230724 | 152500 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 238 | 20230724 | 152400 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 239 | 20230724 | 152300 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 240 | 20230724 | 152200 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 241 | 20230724 | 152100 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 242 | 20230724 | 152000 | 10594721600 | 71700 | 71700 | 71700 | 71700 | 0 |
| 243 | 20230724 | 151900 | 10594721600 | 71700 | 71700 | 71900 | 71600 | 525 |
| 244 | 20230724 | 151800 | 10557048400 | 71600 | 71700 | 71800 | 71600 | 1120 |
| 245 | 20230724 | 151700 | 10476758100 | 71700 | 71800 | 71800 | 71700 | 275 |
| 246 | 20230724 | 151600 | 10457029400 | 71900 | 71800 | 71900 | 71800 | 106 |
| 247 | 20230724 | 151500 | 10449418400 | 71800 | 71900 | 71900 | 71800 | 75 |
| 248 | 20230724 | 151400 | 10444031500 | 71900 | 71900 | 71900 | 71800 | 90 |
| 249 | 20230724 | 151300 | 10437567400 | 71800 | 71900 | 71900 | 71800 | 106 |
| 250 | 20230724 | 151200 | 10429955300 | 71900 | 71700 | 71900 | 71700 | 598 |
| 251 | 20230724 | 151100 | 10387015200 | 71800 | 71700 | 71800 | 71700 | 48 |
| 252 | 20230724 | 151000 | 10383570800 | 71800 | 71700 | 71800 | 71700 | 1195 |
| 253 | 20230724 | 150900 | 10297834100 | 71600 | 71600 | 71700 | 71600 | 116 |
| 254 | 20230724 | 150800 | 10289523400 | 71700 | 71700 | 71700 | 71700 | 30 |
| 255 | 20230724 | 150700 | 10287372400 | 71700 | 71700 | 71800 | 71600 | 168 |
| 256 | 20230724 | 150600 | 10275337400 | 71700 | 71700 | 71700 | 71700 | 183 |
| 257 | 20230724 | 150500 | 10262216300 | 71700 | 71800 | 71800 | 71700 | 415 |
| 258 | 20230724 | 150400 | 10232457500 | 71800 | 71800 | 71800 | 71800 | 10 |
| 259 | 20230724 | 150300 | 10231739500 | 71700 | 71700 | 71800 | 71700 | 90 |
| 260 | 20230724 | 150200 | 10225286400 | 71700 | 71700 | 71800 | 71600 | 1183 |
| 261 | 20230724 | 150100 | 10140465400 | 71700 | 71700 | 71700 | 71700 | 60 |
| 262 | 20230724 | 150000 | 10136163400 | 71800 | 71700 | 71800 | 71700 | 551 |
| 263 | 20230724 | 145900 | 10096656500 | 71700 | 71700 | 71700 | 71700 | 214 |
| 264 | 20230724 | 145800 | 10081312700 | 71700 | 71700 | 71700 | 71700 | 109 |
| 265 | 20230724 | 145700 | 10073497400 | 71700 | 71800 | 71800 | 71700 | 127 |
| 266 | 20230724 | 145600 | 10064390500 | 71800 | 71800 | 71800 | 71700 | 51 |
| 267 | 20230724 | 145500 | 10060733100 | 71700 | 71700 | 71700 | 71700 | 263 |
| 268 | 20230724 | 145400 | 10041876000 | 71700 | 71700 | 71800 | 71700 | 63 |
| 269 | 20230724 | 145300 | 10037358400 | 71700 | 71700 | 71800 | 71700 | 105 |
| 270 | 20230724 | 145200 | 10029829800 | 71700 | 71800 | 71800 | 71700 | 49 |
| 271 | 20230724 | 145100 | 10026315700 | 71700 | 71700 | 71800 | 71700 | 28 |
| 272 | 20230724 | 145000 | 10024308000 | 71700 | 71700 | 71700 | 71700 | 31 |
| 273 | 20230724 | 144900 | 10022085300 | 71700 | 71600 | 71800 | 71600 | 674 |
| 274 | 20230724 | 144800 | 9973773700 | 71700 | 71600 | 71700 | 71600 | 73 |
| 275 | 20230724 | 144700 | 9968543400 | 71600 | 71700 | 71700 | 71600 | 129 |
| 276 | 20230724 | 144600 | 9959306700 | 71700 | 71700 | 71700 | 71700 | 173 |
| 277 | 20230724 | 144500 | 9946902600 | 71800 | 71800 | 71800 | 71700 | 289 |
| 278 | 20230724 | 144400 | 9926180800 | 71700 | 71800 | 71800 | 71700 | 177 |
| 279 | 20230724 | 144300 | 9913475000 | 71800 | 71800 | 71800 | 71800 | 34 |
| 280 | 20230724 | 144200 | 9911033800 | 71800 | 71800 | 71900 | 71800 | 409 |
| 281 | 20230724 | 144100 | 9881667500 | 71800 | 71800 | 71900 | 71800 | 81 |
| 282 | 20230724 | 144000 | 9875851600 | 71800 | 71900 | 71900 | 71800 | 79 |
| 283 | 20230724 | 143900 | 9870175400 | 71900 | 71900 | 71900 | 71900 | 857 |
| 284 | 20230724 | 143800 | 9808557100 | 71900 | 71900 | 72000 | 71900 | 72 |
| 285 | 20230724 | 143700 | 9803379800 | 71900 | 71900 | 71900 | 71800 | 232 |
| 286 | 20230724 | 143600 | 9786714000 | 71800 | 71800 | 71900 | 71800 | 50 |
| 287 | 20230724 | 143500 | 9783123600 | 71800 | 71800 | 71800 | 71800 | 280 |
| 288 | 20230724 | 143400 | 9763019600 | 71800 | 72000 | 72000 | 71800 | 173 |
| 289 | 20230724 | 143300 | 9750598000 | 71800 | 71900 | 71900 | 71800 | 348 |
| 290 | 20230724 | 143200 | 9725592600 | 71900 | 71900 | 72000 | 71900 | 28 |
| 291 | 20230724 | 143100 | 9723579300 | 72000 | 71900 | 72000 | 71900 | 26 |
| 292 | 20230724 | 143000 | 9721709100 | 71900 | 72000 | 72000 | 71900 | 52 |
| 293 | 20230724 | 142900 | 9717967100 | 71900 | 72000 | 72000 | 71900 | 57 |
| 294 | 20230724 | 142800 | 9713866600 | 72000 | 71800 | 72000 | 71800 | 81 |
| 295 | 20230724 | 142700 | 9708042500 | 71800 | 71900 | 71900 | 71800 | 169 |
| 296 | 20230724 | 142600 | 9695895000 | 71900 | 71900 | 71900 | 71800 | 66 |
| 297 | 20230724 | 142500 | 9691153200 | 71800 | 71900 | 71900 | 71800 | 51 |
| 298 | 20230724 | 142400 | 9687488700 | 71800 | 71800 | 71800 | 71800 | 26 |
| 299 | 20230724 | 142300 | 9685621900 | 71900 | 72000 | 72000 | 71900 | 133 |
| 300 | 20230724 | 142200 | 9676059100 | 71900 | 71800 | 71900 | 71800 | 259 |
| 301 | 20230724 | 142100 | 9657438600 | 71800 | 71800 | 71800 | 71800 | 226 |
| 302 | 20230724 | 142000 | 9641211800 | 71900 | 72000 | 72100 | 71900 | 338 |
| 303 | 20230724 | 141900 | 9616895900 | 72000 | 72100 | 72100 | 72000 | 119 |
| 304 | 20230724 | 141800 | 9608327600 | 72000 | 72200 | 72200 | 72000 | 312 |
| 305 | 20230724 | 141700 | 9585831300 | 72200 | 72100 | 72200 | 72100 | 160 |
| 306 | 20230724 | 141600 | 9574282000 | 72100 | 72200 | 72200 | 72100 | 78 |
| 307 | 20230724 | 141500 | 9568656900 | 72100 | 72100 | 72200 | 72100 | 31 |
| 308 | 20230724 | 141400 | 9566421700 | 72100 | 72200 | 72300 | 72100 | 134 |
| 309 | 20230724 | 141300 | 9556747900 | 72200 | 72100 | 72200 | 72100 | 1414 |
| 310 | 20230724 | 141200 | 9454754300 | 72000 | 72000 | 72100 | 72000 | 46 |
| 311 | 20230724 | 141100 | 9451440300 | 72100 | 72000 | 72100 | 72000 | 124 |
| 312 | 20230724 | 141000 | 9442512000 | 72000 | 72000 | 72000 | 72000 | 26 |
| 313 | 20230724 | 140900 | 9440640000 | 72000 | 72000 | 72100 | 72000 | 21 |
| 314 | 20230724 | 140800 | 9439127700 | 72000 | 72000 | 72000 | 72000 | 197 |
| 315 | 20230724 | 140700 | 9424943700 | 72000 | 72100 | 72100 | 72000 | 41 |
| 316 | 20230724 | 140600 | 9421990100 | 71900 | 72000 | 72000 | 71900 | 1120 |
| 317 | 20230724 | 140500 | 9341358000 | 71900 | 71900 | 71900 | 71900 | 140 |
| 318 | 20230724 | 140400 | 9331292000 | 71900 | 71900 | 71900 | 71900 | 75 |
| 319 | 20230724 | 140300 | 9325899500 | 71900 | 71900 | 71900 | 71900 | 300 |
| 320 | 20230724 | 140200 | 9304329500 | 71800 | 71800 | 71800 | 71800 | 27 |
| 321 | 20230724 | 140100 | 9302390900 | 71800 | 71900 | 71900 | 71800 | 30 |
| 322 | 20230724 | 140000 | 9300234000 | 71900 | 71800 | 71900 | 71800 | 195 |
| 323 | 20230724 | 135900 | 9286215000 | 71800 | 71800 | 71800 | 71800 | 50 |
| 324 | 20230724 | 135800 | 9282625000 | 71900 | 72000 | 72000 | 71900 | 15 |
| 325 | 20230724 | 135700 | 9281546400 | 71900 | 71800 | 71900 | 71800 | 569 |
| 326 | 20230724 | 135600 | 9240640800 | 71900 | 71800 | 71900 | 71800 | 85 |
| 327 | 20230724 | 135500 | 9234529500 | 71900 | 71800 | 71900 | 71800 | 14 |
| 328 | 20230724 | 135400 | 9233523300 | 71900 | 71900 | 71900 | 71900 | 5 |
| 329 | 20230724 | 135300 | 9233163800 | 71900 | 71900 | 71900 | 71900 | 1 |
| 330 | 20230724 | 135200 | 9233091900 | 71900 | 71800 | 71900 | 71800 | 16 |
| 331 | 20230724 | 135100 | 9231942500 | 71800 | 71800 | 71900 | 71800 | 90 |
| 332 | 20230724 | 135000 | 9225478300 | 71900 | 72000 | 72000 | 71800 | 68 |
| 333 | 20230724 | 134900 | 9220590800 | 71800 | 72000 | 72000 | 71800 | 64 |
| 334 | 20230724 | 134800 | 9215992300 | 71900 | 71900 | 71900 | 71900 | 0 |
| 335 | 20230724 | 134700 | 9215992300 | 71900 | 71800 | 72000 | 71800 | 366 |
| 336 | 20230724 | 134600 | 9189689600 | 71900 | 71900 | 72000 | 71900 | 220 |
| 337 | 20230724 | 134500 | 9173871500 | 71900 | 71900 | 71900 | 71800 | 222 |
| 338 | 20230724 | 134400 | 9157910200 | 71900 | 71900 | 71900 | 71900 | 38 |
| 339 | 20230724 | 134300 | 9155178000 | 71900 | 71800 | 71900 | 71800 | 125 |
| 340 | 20230724 | 134200 | 9146197000 | 71800 | 71900 | 71900 | 71800 | 36 |
| 341 | 20230724 | 134100 | 9143609700 | 72000 | 72000 | 72000 | 71900 | 86 |
| 342 | 20230724 | 134000 | 9137424100 | 72000 | 71800 | 72000 | 71800 | 268 |
| 343 | 20230724 | 133900 | 9118156600 | 71800 | 71800 | 71800 | 71700 | 473 |
| 344 | 20230724 | 133800 | 9084197500 | 71800 | 71800 | 71800 | 71700 | 66 |
| 345 | 20230724 | 133700 | 9079463200 | 71700 | 71700 | 71700 | 71700 | 213 |
| 346 | 20230724 | 133600 | 9064191100 | 71800 | 71700 | 71800 | 71700 | 21 |
| 347 | 20230724 | 133500 | 9062684800 | 71700 | 71600 | 71700 | 71600 | 595 |
| 348 | 20230724 | 133400 | 9020033100 | 71600 | 71600 | 71600 | 71500 | 520 |
| 349 | 20230724 | 133300 | 8982801200 | 71700 | 71600 | 71700 | 71600 | 33 |
| 350 | 20230724 | 133200 | 8980437900 | 71600 | 71700 | 71700 | 71600 | 233 |
| 351 | 20230724 | 133100 | 8963755000 | 71700 | 71700 | 71700 | 71500 | 38 |
| 352 | 20230724 | 133000 | 8961032400 | 71500 | 71500 | 71500 | 71500 | 0 |
| 353 | 20230724 | 132900 | 8961032400 | 71500 | 71600 | 71700 | 71500 | 142 |
| 354 | 20230724 | 132800 | 8950870700 | 71500 | 71600 | 71600 | 71500 | 144 |
| 355 | 20230724 | 132700 | 8940563600 | 71600 | 71700 | 71700 | 71600 | 112 |
| 356 | 20230724 | 132600 | 8932544000 | 71600 | 71700 | 71700 | 71600 | 951 |
| 357 | 20230724 | 132500 | 8864452300 | 71700 | 71700 | 71700 | 71600 | 59 |
| 358 | 20230724 | 132400 | 8860225300 | 71700 | 71600 | 71700 | 71600 | 63 |
| 359 | 20230724 | 132300 | 8855714000 | 71600 | 71700 | 71700 | 71600 | 93 |
| 360 | 20230724 | 132200 | 8849052900 | 71700 | 71700 | 71700 | 71600 | 121 |
| 361 | 20230724 | 132100 | 8840386800 | 71700 | 71700 | 71700 | 71600 | 106 |
| 362 | 20230724 | 132000 | 8832792300 | 71700 | 71700 | 71700 | 71700 | 27 |
| 363 | 20230724 | 131900 | 8830856400 | 71600 | 71700 | 71800 | 71600 | 188 |
| 364 | 20230724 | 131800 | 8817376700 | 71800 | 71800 | 71800 | 71700 | 95 |
| 365 | 20230724 | 131700 | 8810563000 | 71800 | 71600 | 71800 | 71600 | 220 |
| 366 | 20230724 | 131600 | 8794789200 | 71600 | 71700 | 71700 | 71600 | 81 |
| 367 | 20230724 | 131500 | 8788986600 | 71600 | 71600 | 71700 | 71600 | 553 |
| 368 | 20230724 | 131400 | 8749337600 | 71700 | 71700 | 71700 | 71700 | 168 |
| 369 | 20230724 | 131300 | 8737292000 | 71700 | 71800 | 71800 | 71700 | 72 |
| 370 | 20230724 | 131200 | 8732128000 | 71800 | 71800 | 71800 | 71800 | 256 |
| 371 | 20230724 | 131100 | 8713747200 | 71900 | 71900 | 71900 | 71900 | 31 |
| 372 | 20230724 | 131000 | 8711518300 | 71900 | 71900 | 71900 | 71800 | 57 |
| 373 | 20230724 | 130900 | 8707420100 | 71900 | 71900 | 71900 | 71900 | 43 |
| 374 | 20230724 | 130800 | 8704328400 | 71900 | 71900 | 71900 | 71800 | 133 |
| 375 | 20230724 | 130700 | 8694769900 | 71800 | 71900 | 71900 | 71800 | 192 |
| 376 | 20230724 | 130600 | 8680966300 | 71900 | 71900 | 72000 | 71900 | 58 |
| 377 | 20230724 | 130500 | 8676795600 | 72000 | 72000 | 72000 | 71900 | 115 |
| 378 | 20230724 | 130400 | 8668521100 | 72000 | 72000 | 72000 | 72000 | 88 |
| 379 | 20230724 | 130300 | 8662185100 | 72000 | 72000 | 72000 | 71900 | 769 |
| 380 | 20230724 | 130200 | 8606818800 | 72000 | 72000 | 72000 | 71900 | 465 |
| 381 | 20230724 | 130100 | 8573355300 | 72000 | 72000 | 72000 | 71900 | 26 |
| 382 | 20230724 | 130000 | 8571483400 | 72000 | 71900 | 72000 | 71800 | 383 |
| 383 | 20230724 | 125900 | 8543945900 | 71800 | 71700 | 71900 | 71700 | 116 |
| 384 | 20230724 | 125800 | 8535610800 | 71800 | 71900 | 71900 | 71800 | 178 |
| 385 | 20230724 | 125700 | 8522828800 | 71900 | 71900 | 71900 | 71800 | 27 |
| 386 | 20230724 | 125600 | 8520889300 | 71800 | 71800 | 71900 | 71800 | 79 |
| 387 | 20230724 | 125500 | 8515216100 | 71900 | 71800 | 71900 | 71800 | 386 |
| 388 | 20230724 | 125400 | 8487500800 | 71800 | 71800 | 71800 | 71800 | 11 |
| 389 | 20230724 | 125300 | 8486711000 | 71800 | 71800 | 71800 | 71700 | 209 |
| 390 | 20230724 | 125200 | 8471706200 | 71700 | 71800 | 71800 | 71700 | 595 |
| 391 | 20230724 | 125100 | 8429042800 | 71800 | 71800 | 71800 | 71800 | 43 |
| 392 | 20230724 | 125000 | 8425955400 | 71800 | 71800 | 71800 | 71700 | 13 |
| 393 | 20230724 | 124900 | 8425022100 | 71800 | 71800 | 71800 | 71800 | 7 |
| 394 | 20230724 | 124800 | 8424519500 | 71800 | 71800 | 71800 | 71800 | 78 |
| 395 | 20230724 | 124700 | 8418919100 | 71800 | 71800 | 71900 | 71800 | 239 |
| 396 | 20230724 | 124600 | 8401757400 | 71800 | 71900 | 71900 | 71800 | 5 |
| 397 | 20230724 | 124500 | 8401398100 | 71900 | 71800 | 71900 | 71800 | 93 |
| 398 | 20230724 | 124400 | 8394713900 | 71900 | 71800 | 71900 | 71800 | 142 |
| 399 | 20230724 | 124300 | 8384517700 | 71800 | 71700 | 71800 | 71600 | 210 |
| 400 | 20230724 | 124200 | 8369460400 | 71700 | 71700 | 71700 | 71700 | 35 |
| 401 | 20230724 | 124100 | 8366950900 | 71700 | 71600 | 71700 | 71600 | 84 |
| 402 | 20230724 | 124000 | 8360935800 | 71600 | 71600 | 71700 | 71600 | 135 |
| 403 | 20230724 | 123900 | 8351269200 | 71700 | 71700 | 71700 | 71700 | 7 |
| 404 | 20230724 | 123800 | 8350767300 | 71700 | 71700 | 71700 | 71600 | 23 |
| 405 | 20230724 | 123700 | 8349119300 | 71700 | 71700 | 71700 | 71600 | 24 |
| 406 | 20230724 | 123600 | 8347399300 | 71700 | 71700 | 71700 | 71600 | 506 |
| 407 | 20230724 | 123500 | 8311141100 | 71600 | 71700 | 71700 | 71600 | 45 |
| 408 | 20230724 | 123400 | 8307915800 | 71700 | 71700 | 71700 | 71600 | 160 |
| 409 | 20230724 | 123300 | 8296456700 | 71600 | 71700 | 71700 | 71600 | 122 |
| 410 | 20230724 | 123200 | 8287721300 | 71700 | 71700 | 71700 | 71600 | 85 |
| 411 | 20230724 | 123100 | 8281627200 | 71700 | 71700 | 71700 | 71600 | 66 |
| 412 | 20230724 | 123000 | 8276900400 | 71500 | 71600 | 71700 | 71500 | 216 |
| 413 | 20230724 | 122900 | 8261434400 | 71600 | 71700 | 71700 | 71600 | 11 |
| 414 | 20230724 | 122800 | 8260645800 | 71700 | 71700 | 71700 | 71700 | 6 |
| 415 | 20230724 | 122700 | 8260215600 | 71700 | 71600 | 71700 | 71600 | 74 |
| 416 | 20230724 | 122600 | 8254916200 | 71700 | 71700 | 71700 | 71600 | 431 |
| 417 | 20230724 | 122500 | 8224054500 | 71700 | 71700 | 71700 | 71600 | 36 |
| 418 | 20230724 | 122400 | 8221473500 | 71700 | 71600 | 71700 | 71600 | 36 |
| 419 | 20230724 | 122300 | 8218895100 | 71700 | 71700 | 71700 | 71700 | 18 |
| 420 | 20230724 | 122200 | 8217604500 | 71700 | 71700 | 71800 | 71600 | 323 |
| 421 | 20230724 | 122100 | 8194446500 | 71800 | 71800 | 71800 | 71800 | 8 |
| 422 | 20230724 | 122000 | 8193872100 | 71700 | 71700 | 71800 | 71700 | 8 |
| 423 | 20230724 | 121900 | 8193297900 | 71800 | 71800 | 71800 | 71800 | 7 |
| 424 | 20230724 | 121800 | 8192795300 | 71800 | 71700 | 71800 | 71700 | 73 |
| 425 | 20230724 | 121700 | 8187554900 | 71800 | 71800 | 71800 | 71800 | 209 |
| 426 | 20230724 | 121600 | 8172548700 | 71800 | 71700 | 71800 | 71700 | 344 |
| 427 | 20230724 | 121500 | 8147883600 | 71600 | 71800 | 71800 | 71600 | 324 |
| 428 | 20230724 | 121400 | 8124641600 | 71700 | 71700 | 71800 | 71700 | 132 |
| 429 | 20230724 | 121300 | 8115176900 | 71800 | 71700 | 71800 | 71700 | 39 |
| 430 | 20230724 | 121200 | 8112379700 | 71800 | 71800 | 71800 | 71800 | 88 |
| 431 | 20230724 | 121100 | 8106061300 | 71800 | 71800 | 71800 | 71700 | 15 |
| 432 | 20230724 | 121000 | 8104984400 | 71800 | 71700 | 71800 | 71700 | 222 |
| 433 | 20230724 | 120900 | 8089066400 | 71700 | 71700 | 71700 | 71500 | 603 |
| 434 | 20230724 | 120800 | 8045906300 | 71700 | 71700 | 71700 | 71700 | 16 |
| 435 | 20230724 | 120700 | 8044759100 | 71700 | 71600 | 71700 | 71600 | 202 |
| 436 | 20230724 | 120600 | 8030295700 | 71500 | 71600 | 71600 | 71500 | 110 |
| 437 | 20230724 | 120500 | 8022420400 | 71600 | 71600 | 71600 | 71500 | 17 |
| 438 | 20230724 | 120400 | 8021203800 | 71600 | 71500 | 71600 | 71500 | 24 |
| 439 | 20230724 | 120300 | 8019485600 | 71600 | 71600 | 71600 | 71600 | 26 |
| 440 | 20230724 | 120200 | 8017624000 | 71600 | 71600 | 71600 | 71500 | 14 |
| 441 | 20230724 | 120100 | 8016621700 | 71600 | 71400 | 71600 | 71400 | 650 |
| 442 | 20230724 | 120000 | 7970146600 | 71500 | 71500 | 71500 | 71500 | 67 |
| 443 | 20230724 | 115900 | 7965356100 | 71400 | 71500 | 71500 | 71400 | 66 |
| 444 | 20230724 | 115800 | 7960637500 | 71400 | 71500 | 71500 | 71400 | 607 |
| 445 | 20230724 | 115700 | 7917245200 | 71400 | 71500 | 71500 | 71400 | 234 |
| 446 | 20230724 | 115600 | 7900514300 | 71500 | 71600 | 71600 | 71500 | 93 |
| 447 | 20230724 | 115500 | 7893864400 | 71600 | 71500 | 71600 | 71500 | 100 |
| 448 | 20230724 | 115400 | 7886712700 | 71500 | 71600 | 71600 | 71500 | 377 |
| 449 | 20230724 | 115300 | 7859756300 | 71600 | 71500 | 71600 | 71500 | 124 |
| 450 | 20230724 | 115200 | 7850889000 | 71500 | 71500 | 71600 | 71500 | 125 |
| 451 | 20230724 | 115100 | 7841945100 | 71600 | 71500 | 71600 | 71500 | 414 |
| 452 | 20230724 | 115000 | 7812343600 | 71500 | 71600 | 71600 | 71500 | 424 |
| 453 | 20230724 | 114900 | 7782026500 | 71600 | 71600 | 71600 | 71600 | 24 |
| 454 | 20230724 | 114800 | 7780308100 | 71600 | 71600 | 71600 | 71500 | 147 |
| 455 | 20230724 | 114700 | 7769783100 | 71600 | 71600 | 71600 | 71600 | 7 |
| 456 | 20230724 | 114600 | 7769281900 | 71500 | 71600 | 71600 | 71500 | 126 |
| 457 | 20230724 | 114500 | 7760260400 | 71600 | 71600 | 71700 | 71600 | 256 |
| 458 | 20230724 | 114400 | 7741930400 | 71700 | 71600 | 71700 | 71600 | 20 |
| 459 | 20230724 | 114300 | 7740497600 | 71600 | 71700 | 71700 | 71600 | 684 |
| 460 | 20230724 | 114200 | 7691509200 | 71600 | 71600 | 71700 | 71600 | 441 |
| 461 | 20230724 | 114100 | 7659932300 | 71600 | 71600 | 71700 | 71600 | 227 |
| 462 | 20230724 | 114000 | 7643676500 | 71600 | 71700 | 71700 | 71500 | 437 |
| 463 | 20230724 | 113900 | 7612388200 | 71700 | 71700 | 71700 | 71600 | 225 |
| 464 | 20230724 | 113800 | 7596275800 | 71700 | 71600 | 71800 | 71600 | 147 |
| 465 | 20230724 | 113700 | 7585735100 | 71700 | 71700 | 71700 | 71600 | 90 |
| 466 | 20230724 | 113600 | 7579282200 | 71700 | 71600 | 71700 | 71600 | 650 |
| 467 | 20230724 | 113500 | 7532680300 | 71600 | 71700 | 71700 | 71600 | 104 |
| 468 | 20230724 | 113400 | 7525233600 | 71600 | 71700 | 71700 | 71600 | 109 |
| 469 | 20230724 | 113300 | 7517428400 | 71700 | 71700 | 71700 | 71600 | 23 |
| 470 | 20230724 | 113200 | 7515780300 | 71700 | 71800 | 71800 | 71600 | 82 |
| 471 | 20230724 | 113100 | 7509906100 | 71800 | 71600 | 71800 | 71600 | 106 |
| 472 | 20230724 | 113000 | 7502315300 | 71600 | 71600 | 71800 | 71600 | 198 |
| 473 | 20230724 | 112900 | 7488130000 | 71700 | 71700 | 71800 | 71700 | 236 |
| 474 | 20230724 | 112800 | 7471208000 | 71700 | 71700 | 71700 | 71700 | 138 |
| 475 | 20230724 | 112700 | 7461313400 | 71800 | 71800 | 71800 | 71700 | 75 |
| 476 | 20230724 | 112600 | 7455934900 | 71700 | 71600 | 71800 | 71600 | 979 |
| 477 | 20230724 | 112500 | 7385759800 | 71500 | 71500 | 71700 | 71300 | 1500 |
| 478 | 20230724 | 112400 | 7278516700 | 71400 | 71500 | 71500 | 71400 | 31 |
| 479 | 20230724 | 112300 | 7276302600 | 71500 | 71400 | 71500 | 71400 | 766 |
| 480 | 20230724 | 112200 | 7221609700 | 71500 | 71500 | 71500 | 71400 | 289 |
| 481 | 20230724 | 112100 | 7200974600 | 71500 | 71600 | 71600 | 71500 | 401 |
| 482 | 20230724 | 112000 | 7172298800 | 71500 | 71500 | 71600 | 71500 | 281 |
| 483 | 20230724 | 111900 | 7152206900 | 71500 | 71500 | 71500 | 71500 | 41 |
| 484 | 20230724 | 111800 | 7149275400 | 71600 | 71600 | 71600 | 71600 | 4 |
| 485 | 20230724 | 111700 | 7148989000 | 71600 | 71600 | 71600 | 71500 | 34 |
| 486 | 20230724 | 111600 | 7146554800 | 71500 | 71600 | 71600 | 71500 | 251 |
| 487 | 20230724 | 111500 | 7128590400 | 71500 | 71600 | 71600 | 71500 | 29 |
| 488 | 20230724 | 111400 | 7126514200 | 71600 | 71600 | 71700 | 71600 | 648 |
| 489 | 20230724 | 111300 | 7080117200 | 71600 | 71700 | 71700 | 71600 | 120 |
| 490 | 20230724 | 111200 | 7071519600 | 71700 | 71600 | 71700 | 71600 | 5 |
| 491 | 20230724 | 111100 | 7071161400 | 71600 | 71600 | 71700 | 71600 | 211 |
| 492 | 20230724 | 111000 | 7056050000 | 71600 | 71600 | 71700 | 71600 | 63 |
| 493 | 20230724 | 110900 | 7051536600 | 71700 | 71600 | 71700 | 71600 | 47 |
| 494 | 20230724 | 110800 | 7048169700 | 71700 | 71700 | 71700 | 71600 | 45 |
| 495 | 20230724 | 110700 | 7044945300 | 71700 | 71700 | 71700 | 71600 | 103 |
| 496 | 20230724 | 110600 | 7037560300 | 71700 | 71600 | 71800 | 71600 | 489 |
| 497 | 20230724 | 110500 | 7002501800 | 71700 | 71700 | 71700 | 71600 | 145 |
| 498 | 20230724 | 110400 | 6992107700 | 71700 | 71600 | 71700 | 71500 | 291 |
| 499 | 20230724 | 110300 | 6971272100 | 71500 | 71600 | 71600 | 71500 | 210 |
| 500 | 20230724 | 110200 | 6956236700 | 71600 | 71400 | 71600 | 71400 | 878 |
| 501 | 20230724 | 110100 | 6893469500 | 71400 | 71200 | 71400 | 71200 | 1285 |
| 502 | 20230724 | 110000 | 6801908800 | 71100 | 71200 | 71200 | 71100 | 154 |
| 503 | 20230724 | 105900 | 6790947800 | 71200 | 71100 | 71200 | 71000 | 601 |
| 504 | 20230724 | 105800 | 6748219300 | 71100 | 71100 | 71100 | 71000 | 462 |
| 505 | 20230724 | 105700 | 6715395100 | 71100 | 71100 | 71200 | 71100 | 438 |
| 506 | 20230724 | 105600 | 6684252800 | 71100 | 71100 | 71200 | 71100 | 658 |
| 507 | 20230724 | 105500 | 6637463000 | 71100 | 71100 | 71100 | 71000 | 312 |
| 508 | 20230724 | 105400 | 6615302200 | 71100 | 71100 | 71100 | 71000 | 525 |
| 509 | 20230724 | 105300 | 6578020400 | 71100 | 71100 | 71100 | 71000 | 886 |
| 510 | 20230724 | 105200 | 6515107400 | 71100 | 71200 | 71200 | 71100 | 798 |
| 511 | 20230724 | 105100 | 6458367200 | 71200 | 71300 | 71300 | 71100 | 459 |
| 512 | 20230724 | 105000 | 6425701400 | 71200 | 71400 | 71400 | 71200 | 382 |
| 513 | 20230724 | 104900 | 6398458900 | 71400 | 71200 | 71400 | 71100 | 169 |
| 514 | 20230724 | 104800 | 6386424800 | 71100 | 71300 | 71400 | 71100 | 715 |
| 515 | 20230724 | 104700 | 6335507800 | 71300 | 71200 | 71300 | 71100 | 2445 |
| 516 | 20230724 | 104600 | 6161231500 | 71300 | 71300 | 71300 | 71200 | 401 |
| 517 | 20230724 | 104500 | 6132675100 | 71300 | 71100 | 71300 | 71100 | 941 |
| 518 | 20230724 | 104400 | 6065706700 | 71200 | 71100 | 71200 | 71100 | 328 |
| 519 | 20230724 | 104300 | 6042378300 | 71200 | 71100 | 71200 | 71100 | 368 |
| 520 | 20230724 | 104200 | 6016209400 | 71100 | 71200 | 71200 | 71100 | 125 |
| 521 | 20230724 | 104100 | 6007317200 | 71200 | 71200 | 71300 | 71100 | 117 |
| 522 | 20230724 | 104000 | 5998986100 | 71200 | 71200 | 71300 | 71100 | 287 |
| 523 | 20230724 | 103900 | 5978554900 | 71200 | 71200 | 71200 | 71100 | 491 |
| 524 | 20230724 | 103800 | 5943625500 | 71200 | 71200 | 71200 | 71100 | 165 |
| 525 | 20230724 | 103700 | 5931878000 | 71100 | 71200 | 71200 | 71100 | 663 |
| 526 | 20230724 | 103600 | 5884729600 | 71200 | 71100 | 71300 | 71100 | 662 |
| 527 | 20230724 | 103500 | 5837595000 | 71100 | 71100 | 71200 | 71000 | 2119 |
| 528 | 20230724 | 103400 | 5686977400 | 71100 | 71100 | 71100 | 71000 | 644 |
| 529 | 20230724 | 103300 | 5641203700 | 71100 | 71100 | 71200 | 71000 | 580 |
| 530 | 20230724 | 103200 | 5599962400 | 71100 | 71100 | 71200 | 71100 | 652 |
| 531 | 20230724 | 103100 | 5553604800 | 71100 | 71200 | 71200 | 71100 | 571 |
| 532 | 20230724 | 103000 | 5513003700 | 71100 | 71100 | 71200 | 71100 | 709 |
| 533 | 20230724 | 102900 | 5462589200 | 71200 | 71200 | 71200 | 71100 | 590 |
| 534 | 20230724 | 102800 | 5420637600 | 71200 | 71100 | 71200 | 71000 | 529 |
| 535 | 20230724 | 102700 | 5383007200 | 71100 | 71200 | 71200 | 71000 | 901 |
| 536 | 20230724 | 102600 | 5318936800 | 71200 | 71200 | 71200 | 71100 | 813 |
| 537 | 20230724 | 102500 | 5261113100 | 71200 | 71100 | 71300 | 71100 | 787 |
| 538 | 20230724 | 102400 | 5205107000 | 71200 | 71200 | 71200 | 71000 | 1735 |
| 539 | 20230724 | 102300 | 5081776900 | 71300 | 71100 | 71300 | 71000 | 782 |
| 540 | 20230724 | 102200 | 5026171200 | 71100 | 71300 | 71300 | 71000 | 1148 |
| 541 | 20230724 | 102100 | 4944581600 | 71300 | 71500 | 71500 | 71100 | 9705 |
| 542 | 20230724 | 102000 | 4252248900 | 71500 | 71700 | 71700 | 71500 | 619 |
| 543 | 20230724 | 101900 | 4207961300 | 71600 | 71600 | 71700 | 71500 | 1300 |
| 544 | 20230724 | 101800 | 4114875700 | 71600 | 71600 | 71700 | 71600 | 409 |
| 545 | 20230724 | 101700 | 4085589800 | 71600 | 71700 | 71700 | 71600 | 332 |
| 546 | 20230724 | 101600 | 4061803900 | 71700 | 71700 | 71700 | 71600 | 485 |
| 547 | 20230724 | 101500 | 4027056900 | 71700 | 71700 | 71700 | 71600 | 391 |
| 548 | 20230724 | 101400 | 3999035600 | 71700 | 71700 | 71800 | 71700 | 420 |
| 549 | 20230724 | 101300 | 3968920100 | 71700 | 71700 | 71700 | 71600 | 396 |
| 550 | 20230724 | 101200 | 3940554100 | 71700 | 71700 | 71700 | 71600 | 829 |
| 551 | 20230724 | 101100 | 3881188600 | 71700 | 71700 | 71700 | 71600 | 245 |
| 552 | 20230724 | 101000 | 3863636400 | 71700 | 71700 | 71700 | 71600 | 369 |
| 553 | 20230724 | 100900 | 3837208800 | 71700 | 71700 | 71800 | 71700 | 850 |
| 554 | 20230724 | 100800 | 3776262700 | 71800 | 71800 | 71800 | 71700 | 932 |
| 555 | 20230724 | 100700 | 3709420300 | 71800 | 71700 | 71800 | 71700 | 478 |
| 556 | 20230724 | 100600 | 3675139700 | 71700 | 71700 | 71800 | 71700 | 531 |
| 557 | 20230724 | 100500 | 3637020400 | 71700 | 71800 | 71800 | 71700 | 232 |
| 558 | 20230724 | 100400 | 3620363300 | 71800 | 71800 | 71800 | 71800 | 898 |
| 559 | 20230724 | 100300 | 3555886900 | 71800 | 71800 | 71900 | 71800 | 698 |
| 560 | 20230724 | 100200 | 3505767400 | 71900 | 71900 | 71900 | 71800 | 352 |
| 561 | 20230724 | 100100 | 3480482900 | 71900 | 71900 | 71900 | 71800 | 146 |
| 562 | 20230724 | 100000 | 3469990700 | 71800 | 71900 | 71900 | 71800 | 524 |
| 563 | 20230724 | 095900 | 3432349300 | 71900 | 71900 | 71900 | 71900 | 476 |
| 564 | 20230724 | 095800 | 3398124900 | 71900 | 72000 | 72000 | 71900 | 522 |
| 565 | 20230724 | 095700 | 3360561600 | 72000 | 72000 | 72100 | 72000 | 227 |
| 566 | 20230724 | 095600 | 3344216900 | 72000 | 72000 | 72200 | 71900 | 423 |
| 567 | 20230724 | 095500 | 3313760500 | 71900 | 72000 | 72300 | 71900 | 221 |
| 568 | 20230724 | 095400 | 3297846300 | 72000 | 72000 | 72300 | 71900 | 297 |
| 569 | 20230724 | 095300 | 3276459100 | 72000 | 72000 | 72100 | 71900 | 1700 |
| 570 | 20230724 | 095200 | 3153957100 | 72000 | 72100 | 72100 | 72000 | 1907 |
| 571 | 20230724 | 095100 | 3016641300 | 72100 | 72200 | 72200 | 72100 | 1225 |
| 572 | 20230724 | 095000 | 2928309300 | 72200 | 72200 | 72300 | 72200 | 169 |
| 573 | 20230724 | 094900 | 2916106500 | 72200 | 72200 | 72200 | 72200 | 693 |
| 574 | 20230724 | 094800 | 2866071900 | 72200 | 72300 | 72300 | 72200 | 611 |
| 575 | 20230724 | 094700 | 2821949800 | 72200 | 72400 | 72400 | 72200 | 589 |
| 576 | 20230724 | 094600 | 2779366000 | 72400 | 72500 | 72500 | 72400 | 355 |
| 577 | 20230724 | 094500 | 2753659200 | 72400 | 72500 | 72500 | 72400 | 34 |
| 578 | 20230724 | 094400 | 2751194500 | 72500 | 72600 | 72600 | 72400 | 97 |
| 579 | 20230724 | 094300 | 2744168000 | 72400 | 72300 | 72500 | 72300 | 381 |
| 580 | 20230724 | 094200 | 2716573600 | 72400 | 72400 | 72400 | 72300 | 178 |
| 581 | 20230724 | 094100 | 2703696400 | 72400 | 72300 | 72400 | 72300 | 361 |
| 582 | 20230724 | 094000 | 2677566600 | 72300 | 72400 | 72400 | 72300 | 306 |
| 583 | 20230724 | 093900 | 2655442700 | 72400 | 72400 | 72600 | 72400 | 377 |
| 584 | 20230724 | 093800 | 2628141700 | 72300 | 72400 | 72500 | 72300 | 2185 |
| 585 | 20230724 | 093700 | 2469902500 | 72300 | 72300 | 72400 | 72300 | 1382 |
| 586 | 20230724 | 093600 | 2369977800 | 72300 | 72400 | 72400 | 72300 | 435 |
| 587 | 20230724 | 093500 | 2338517300 | 72400 | 72500 | 72500 | 72400 | 61 |
| 588 | 20230724 | 093400 | 2334100800 | 72500 | 72500 | 72500 | 72300 | 516 |
| 589 | 20230724 | 093300 | 2296750200 | 72500 | 72400 | 72500 | 72400 | 208 |
| 590 | 20230724 | 093200 | 2281673200 | 72500 | 72400 | 72500 | 72400 | 115 |
| 591 | 20230724 | 093100 | 2273346200 | 72400 | 72500 | 72500 | 72400 | 136 |
| 592 | 20230724 | 093000 | 2263496200 | 72500 | 72500 | 72500 | 72400 | 46 |
| 593 | 20230724 | 092900 | 2260165400 | 72500 | 72500 | 72500 | 72500 | 66 |
| 594 | 20230724 | 092800 | 2255380400 | 72500 | 72400 | 72500 | 72400 | 724 |
| 595 | 20230724 | 092700 | 2202936200 | 72400 | 72400 | 72500 | 72400 | 62 |
| 596 | 20230724 | 092600 | 2198447300 | 72400 | 72400 | 72500 | 72400 | 137 |
| 597 | 20230724 | 092500 | 2188521000 | 72400 | 72500 | 72500 | 72400 | 332 |
| 598 | 20230724 | 092400 | 2164455100 | 72500 | 72500 | 72600 | 72400 | 207 |
| 599 | 20230724 | 092300 | 2149442500 | 72600 | 72500 | 72600 | 72500 | 356 |
| 600 | 20230724 | 092200 | 2123629300 | 72500 | 72400 | 72800 | 72200 | 1416 |
| 601 | 20230724 | 092100 | 2020965900 | 72400 | 72100 | 72400 | 72100 | 411 |
| 602 | 20230724 | 092000 | 1991286700 | 72100 | 71900 | 72400 | 71900 | 1903 |
| 603 | 20230724 | 091900 | 1854057600 | 71800 | 71800 | 72200 | 71700 | 1717 |
| 604 | 20230724 | 091800 | 1730918700 | 72200 | 71600 | 72200 | 71500 | 1325 |
| 605 | 20230724 | 091700 | 1635861500 | 71700 | 71800 | 71800 | 71600 | 487 |
| 606 | 20230724 | 091600 | 1600963100 | 71900 | 71700 | 71900 | 71600 | 693 |
| 607 | 20230724 | 091500 | 1551172900 | 71600 | 71800 | 71800 | 71400 | 2244 |
| 608 | 20230724 | 091400 | 1390626200 | 71900 | 72100 | 72200 | 71800 | 2276 |
| 609 | 20230724 | 091300 | 1226762000 | 72100 | 72200 | 72200 | 72100 | 645 |
| 610 | 20230724 | 091200 | 1180249200 | 72100 | 72100 | 72200 | 72000 | 1344 |
| 611 | 20230724 | 091100 | 1083428200 | 72100 | 72300 | 72300 | 72000 | 2793 |
| 612 | 20230724 | 091000 | 881912000 | 72300 | 72300 | 72400 | 72200 | 1419 |
| 613 | 20230724 | 090900 | 779316300 | 72300 | 72300 | 72400 | 72200 | 680 |
| 614 | 20230724 | 090800 | 730144100 | 72400 | 72500 | 72600 | 72200 | 2637 |
| 615 | 20230724 | 090700 | 539291300 | 72600 | 72800 | 72800 | 72500 | 729 |
| 616 | 20230724 | 090600 | 486396500 | 72700 | 72600 | 72700 | 72600 | 548 |
| 617 | 20230724 | 090500 | 446609900 | 72600 | 72800 | 72900 | 72600 | 903 |
| 618 | 20230724 | 090400 | 380880400 | 72800 | 73000 | 73100 | 72800 | 647 |
| 619 | 20230724 | 090300 | 333725700 | 73000 | 73100 | 73200 | 73000 | 1241 |
| 620 | 20230724 | 090200 | 242988800 | 73100 | 73400 | 73400 | 73100 | 1139 |
| 621 | 20230724 | 090100 | 159546100 | 73300 | 73400 | 73500 | 73300 | 1082 |
| 622 | 20230724 | 090000 | 80078700 | 73400 | 73400 | 73700 | 73300 | 1091 |