34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 3 | 20230728 | 192900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20230728 | 192800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20230728 | 192700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20230728 | 192600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20230728 | 192500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20230728 | 192400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20230728 | 192300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20230728 | 192200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20230728 | 192100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20230728 | 192000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20230728 | 191900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20230728 | 191800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20230728 | 191700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20230728 | 191600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20230728 | 191500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20230728 | 191400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20230728 | 191300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20230728 | 191200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20230728 | 191100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20230728 | 191000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20230728 | 190900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20230728 | 190800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20230728 | 190700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20230728 | 190600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20230728 | 190500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20230728 | 190400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20230728 | 190300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20230728 | 190200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20230728 | 190100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20230728 | 190000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 33 | 20230728 | 185900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20230728 | 185800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20230728 | 185700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20230728 | 185600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20230728 | 185500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20230728 | 185400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20230728 | 185300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20230728 | 185200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20230728 | 185100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20230728 | 185000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20230728 | 184900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20230728 | 184800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20230728 | 184700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20230728 | 184600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20230728 | 184500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20230728 | 184400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20230728 | 184300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20230728 | 184200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20230728 | 184100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20230728 | 184000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20230728 | 183900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20230728 | 183800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20230728 | 183700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20230728 | 183600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20230728 | 183500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20230728 | 183400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20230728 | 183300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20230728 | 183200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20230728 | 183100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20230728 | 183000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 63 | 20230728 | 182900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20230728 | 182800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20230728 | 182700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20230728 | 182600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20230728 | 182500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20230728 | 182400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20230728 | 182300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20230728 | 182200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20230728 | 182100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20230728 | 182000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20230728 | 181900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20230728 | 181800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20230728 | 181700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20230728 | 181600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20230728 | 181500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20230728 | 181400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20230728 | 181300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20230728 | 181200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20230728 | 181100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20230728 | 181000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20230728 | 180900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20230728 | 180800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20230728 | 180700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20230728 | 180600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20230728 | 180500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20230728 | 180400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20230728 | 180300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20230728 | 180200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20230728 | 180100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20230728 | 180000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 93 | 20230728 | 175900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20230728 | 175800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20230728 | 175700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20230728 | 175600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20230728 | 175500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20230728 | 175400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20230728 | 175300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20230728 | 175200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20230728 | 175100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20230728 | 175000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20230728 | 174900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20230728 | 174800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20230728 | 174700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20230728 | 174600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20230728 | 174500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20230728 | 174400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20230728 | 174300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20230728 | 174200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20230728 | 174100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20230728 | 174000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20230728 | 173900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20230728 | 173800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20230728 | 173700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20230728 | 173600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20230728 | 173500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20230728 | 173400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20230728 | 173300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20230728 | 173200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20230728 | 173100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20230728 | 173000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 123 | 20230728 | 172900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20230728 | 172800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20230728 | 172700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20230728 | 172600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20230728 | 172500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20230728 | 172400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20230728 | 172300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20230728 | 172200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20230728 | 172100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20230728 | 172000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20230728 | 171900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20230728 | 171800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20230728 | 171700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20230728 | 171600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20230728 | 171500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20230728 | 171400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20230728 | 171300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20230728 | 171200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20230728 | 171100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20230728 | 171000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20230728 | 170900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20230728 | 170800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20230728 | 170700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20230728 | 170600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20230728 | 170500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20230728 | 170400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20230728 | 170300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20230728 | 170200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20230728 | 170100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20230728 | 170000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 153 | 20230728 | 165900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20230728 | 165800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20230728 | 165700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20230728 | 165600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20230728 | 165500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20230728 | 165400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20230728 | 165300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20230728 | 165200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20230728 | 165100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20230728 | 165000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20230728 | 164900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20230728 | 164800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20230728 | 164700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20230728 | 164600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20230728 | 164500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20230728 | 164400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20230728 | 164300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20230728 | 164200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20230728 | 164100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20230728 | 164000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20230728 | 163900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20230728 | 163800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20230728 | 163700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20230728 | 163600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20230728 | 163500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20230728 | 163400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20230728 | 163300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20230728 | 163200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20230728 | 163100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20230728 | 163000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 183 | 20230728 | 162900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20230728 | 162800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20230728 | 162700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20230728 | 162600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20230728 | 162500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20230728 | 162400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20230728 | 162300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20230728 | 162200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20230728 | 162100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20230728 | 162000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20230728 | 161900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20230728 | 161800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20230728 | 161700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20230728 | 161600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20230728 | 161500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20230728 | 161400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20230728 | 161300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20230728 | 161200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20230728 | 161100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20230728 | 161000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20230728 | 160900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20230728 | 160800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20230728 | 160700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20230728 | 160600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20230728 | 160500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20230728 | 160400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20230728 | 160300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20230728 | 160200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20230728 | 160100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20230728 | 160000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 6921 |
| 213 | 20230728 | 155900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20230728 | 155800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20230728 | 155700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20230728 | 155600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20230728 | 155500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20230728 | 155400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20230728 | 155300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20230728 | 155200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20230728 | 155100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20230728 | 155000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20230728 | 154900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20230728 | 154800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20230728 | 154700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20230728 | 154600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20230728 | 154500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20230728 | 154400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20230728 | 154300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20230728 | 154200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20230728 | 154100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20230728 | 154000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20230728 | 153900 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20230728 | 153800 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20230728 | 153700 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20230728 | 153600 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20230728 | 153500 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20230728 | 153400 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20230728 | 153300 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20230728 | 153200 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 241 | 20230728 | 153100 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 242 | 20230728 | 153000 | 18649020000 | 70100 | 70100 | 70100 | 70100 | 13842 |
| 243 | 20230728 | 152900 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 244 | 20230728 | 152800 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 245 | 20230728 | 152700 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 246 | 20230728 | 152600 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 247 | 20230728 | 152500 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 248 | 20230728 | 152400 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 249 | 20230728 | 152300 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 250 | 20230728 | 152200 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 251 | 20230728 | 152100 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 252 | 20230728 | 152000 | 18163857900 | 69900 | 69900 | 69900 | 69900 | 0 |
| 253 | 20230728 | 151900 | 18163857900 | 69900 | 70000 | 70000 | 69900 | 363 |
| 254 | 20230728 | 151800 | 18138481800 | 70000 | 69800 | 70000 | 69800 | 644 |
| 255 | 20230728 | 151700 | 18093469900 | 69900 | 69900 | 69900 | 69800 | 991 |
| 256 | 20230728 | 151600 | 18024214000 | 69900 | 69900 | 70000 | 69800 | 1021 |
| 257 | 20230728 | 151500 | 17952856100 | 69800 | 69800 | 69900 | 69800 | 265 |
| 258 | 20230728 | 151400 | 17934355900 | 69900 | 69900 | 69900 | 69800 | 776 |
| 259 | 20230728 | 151300 | 17880151900 | 69900 | 69900 | 70000 | 69800 | 1190 |
| 260 | 20230728 | 151200 | 17797033500 | 69900 | 69900 | 70000 | 69900 | 423 |
| 261 | 20230728 | 151100 | 17767463000 | 69900 | 70000 | 70000 | 69900 | 1043 |
| 262 | 20230728 | 151000 | 17694517400 | 69900 | 69900 | 70000 | 69800 | 470 |
| 263 | 20230728 | 150900 | 17661664400 | 70000 | 70000 | 70000 | 69800 | 754 |
| 264 | 20230728 | 150800 | 17608967200 | 69900 | 70000 | 70000 | 69900 | 859 |
| 265 | 20230728 | 150700 | 17548883900 | 69900 | 69900 | 70000 | 69900 | 744 |
| 266 | 20230728 | 150600 | 17496842100 | 69900 | 69800 | 70000 | 69800 | 476 |
| 267 | 20230728 | 150500 | 17463569700 | 69800 | 69900 | 70000 | 69800 | 1600 |
| 268 | 20230728 | 150400 | 17351621400 | 70000 | 69900 | 70000 | 69800 | 1163 |
| 269 | 20230728 | 150300 | 17270316300 | 69900 | 69800 | 70000 | 69800 | 1161 |
| 270 | 20230728 | 150200 | 17189129100 | 69800 | 69900 | 69900 | 69800 | 863 |
| 271 | 20230728 | 150100 | 17128841100 | 69800 | 70000 | 70000 | 69800 | 1226 |
| 272 | 20230728 | 150000 | 17043236700 | 69900 | 69900 | 70000 | 69800 | 694 |
| 273 | 20230728 | 145900 | 16994738000 | 69900 | 69900 | 69900 | 69800 | 402 |
| 274 | 20230728 | 145800 | 16966649400 | 69900 | 69900 | 70000 | 69800 | 1216 |
| 275 | 20230728 | 145700 | 16881638900 | 69900 | 69800 | 69900 | 69800 | 367 |
| 276 | 20230728 | 145600 | 16856004500 | 69900 | 69900 | 69900 | 69800 | 696 |
| 277 | 20230728 | 145500 | 16807398300 | 69900 | 69700 | 69900 | 69700 | 2454 |
| 278 | 20230728 | 145400 | 16636103200 | 69800 | 69900 | 70000 | 69700 | 1717 |
| 279 | 20230728 | 145300 | 16516207400 | 69900 | 69800 | 69900 | 69700 | 280 |
| 280 | 20230728 | 145200 | 16496672900 | 69800 | 69900 | 69900 | 69700 | 265 |
| 281 | 20230728 | 145100 | 16478183700 | 69900 | 69700 | 69900 | 69600 | 631 |
| 282 | 20230728 | 145000 | 16434147100 | 69600 | 69800 | 69800 | 69600 | 289 |
| 283 | 20230728 | 144900 | 16414002700 | 69800 | 69600 | 69800 | 69600 | 708 |
| 284 | 20230728 | 144800 | 16364621600 | 69700 | 69700 | 69800 | 69600 | 473 |
| 285 | 20230728 | 144700 | 16331659800 | 69700 | 69700 | 69700 | 69600 | 316 |
| 286 | 20230728 | 144600 | 16309656400 | 69600 | 69700 | 69800 | 69600 | 562 |
| 287 | 20230728 | 144500 | 16270511300 | 69700 | 69700 | 69700 | 69600 | 356 |
| 288 | 20230728 | 144400 | 16245715200 | 69700 | 69700 | 69800 | 69500 | 451 |
| 289 | 20230728 | 144300 | 16214326800 | 69700 | 69700 | 69800 | 69600 | 553 |
| 290 | 20230728 | 144200 | 16175753200 | 69800 | 69600 | 69800 | 69500 | 534 |
| 291 | 20230728 | 144100 | 16138570600 | 69500 | 69800 | 69800 | 69500 | 376 |
| 292 | 20230728 | 144000 | 16112394200 | 69800 | 69800 | 69900 | 69700 | 509 |
| 293 | 20230728 | 143900 | 16076868300 | 69700 | 69900 | 70000 | 69700 | 393 |
| 294 | 20230728 | 143800 | 16049436100 | 69900 | 70000 | 70100 | 69800 | 1161 |
| 295 | 20230728 | 143700 | 15968269200 | 69900 | 69900 | 70100 | 69900 | 766 |
| 296 | 20230728 | 143600 | 15914670500 | 69900 | 70000 | 70000 | 69900 | 305 |
| 297 | 20230728 | 143500 | 15893335100 | 69900 | 70000 | 70000 | 69900 | 792 |
| 298 | 20230728 | 143400 | 15837918100 | 69900 | 70100 | 70100 | 69900 | 1659 |
| 299 | 20230728 | 143300 | 15721893700 | 70100 | 70100 | 70100 | 69900 | 758 |
| 300 | 20230728 | 143200 | 15668814500 | 70000 | 70000 | 70200 | 70000 | 1636 |
| 301 | 20230728 | 143100 | 15554132000 | 70000 | 70100 | 70300 | 70000 | 1278 |
| 302 | 20230728 | 143000 | 15464460300 | 70100 | 70100 | 70100 | 70000 | 456 |
| 303 | 20230728 | 142900 | 15432512400 | 70100 | 70000 | 70100 | 70000 | 369 |
| 304 | 20230728 | 142800 | 15406662400 | 70000 | 70000 | 70100 | 69900 | 5571 |
| 305 | 20230728 | 142700 | 15016650300 | 70000 | 69900 | 70000 | 69800 | 1977 |
| 306 | 20230728 | 142600 | 14878445600 | 69900 | 69800 | 69900 | 69700 | 1137 |
| 307 | 20230728 | 142500 | 14799078400 | 69800 | 69900 | 69900 | 69800 | 285 |
| 308 | 20230728 | 142400 | 14779172500 | 69900 | 69900 | 69900 | 69800 | 372 |
| 309 | 20230728 | 142300 | 14753191000 | 69800 | 69900 | 69900 | 69800 | 169 |
| 310 | 20230728 | 142200 | 14741385000 | 69900 | 69900 | 69900 | 69700 | 833 |
| 311 | 20230728 | 142100 | 14683185800 | 69800 | 69800 | 69900 | 69700 | 110 |
| 312 | 20230728 | 142000 | 14675509300 | 69800 | 69800 | 69900 | 69700 | 446 |
| 313 | 20230728 | 141900 | 14644360300 | 69800 | 69900 | 69900 | 69700 | 1449 |
| 314 | 20230728 | 141800 | 14543193700 | 69900 | 69800 | 70000 | 69800 | 289 |
| 315 | 20230728 | 141700 | 14522996700 | 69900 | 69600 | 70000 | 69500 | 6935 |
| 316 | 20230728 | 141600 | 14038713300 | 69500 | 69700 | 69700 | 69500 | 399 |
| 317 | 20230728 | 141500 | 14010957800 | 69700 | 69500 | 69700 | 69400 | 2167 |
| 318 | 20230728 | 141400 | 13860252500 | 69400 | 69400 | 69500 | 69400 | 211 |
| 319 | 20230728 | 141300 | 13845591600 | 69400 | 69400 | 69500 | 69300 | 284 |
| 320 | 20230728 | 141200 | 13825863800 | 69400 | 69300 | 69400 | 69300 | 258 |
| 321 | 20230728 | 141100 | 13807971900 | 69400 | 69400 | 69400 | 69300 | 1191 |
| 322 | 20230728 | 141000 | 13725328200 | 69300 | 69200 | 69500 | 69200 | 1514 |
| 323 | 20230728 | 140900 | 13620200300 | 69300 | 69100 | 69300 | 69100 | 257 |
| 324 | 20230728 | 140800 | 13602401000 | 69200 | 69300 | 69300 | 69100 | 251 |
| 325 | 20230728 | 140700 | 13585032600 | 69300 | 69400 | 69400 | 69200 | 102 |
| 326 | 20230728 | 140600 | 13577960100 | 69300 | 69100 | 69400 | 69100 | 294 |
| 327 | 20230728 | 140500 | 13557595500 | 69100 | 69300 | 69300 | 69100 | 114 |
| 328 | 20230728 | 140400 | 13549699400 | 69200 | 69100 | 69300 | 69100 | 395 |
| 329 | 20230728 | 140300 | 13522360700 | 69200 | 69300 | 69300 | 69200 | 109 |
| 330 | 20230728 | 140200 | 13514813800 | 69300 | 69200 | 69400 | 69100 | 199 |
| 331 | 20230728 | 140100 | 13501039200 | 69300 | 69200 | 69400 | 69200 | 1952 |
| 332 | 20230728 | 140000 | 13365611400 | 69200 | 69300 | 69300 | 69200 | 110 |
| 333 | 20230728 | 135900 | 13357990200 | 69200 | 69300 | 69300 | 69200 | 232 |
| 334 | 20230728 | 135800 | 13341915900 | 69300 | 69300 | 69400 | 69200 | 184 |
| 335 | 20230728 | 135700 | 13329162600 | 69300 | 69200 | 69400 | 69200 | 391 |
| 336 | 20230728 | 135600 | 13302059400 | 69300 | 69300 | 69400 | 69200 | 498 |
| 337 | 20230728 | 135500 | 13267548800 | 69300 | 69200 | 69300 | 69200 | 442 |
| 338 | 20230728 | 135400 | 13236955900 | 69200 | 69400 | 69500 | 69200 | 116 |
| 339 | 20230728 | 135300 | 13228908500 | 69400 | 69400 | 69400 | 69300 | 184 |
| 340 | 20230728 | 135200 | 13216140500 | 69300 | 68800 | 69300 | 68800 | 1108 |
| 341 | 20230728 | 135100 | 13139524800 | 68900 | 68900 | 69000 | 68800 | 166 |
| 342 | 20230728 | 135000 | 13128079100 | 69000 | 69200 | 69200 | 69000 | 863 |
| 343 | 20230728 | 134900 | 13068430500 | 69200 | 69100 | 69200 | 69100 | 272 |
| 344 | 20230728 | 134800 | 13049624700 | 69200 | 69300 | 69300 | 69000 | 1566 |
| 345 | 20230728 | 134700 | 12941216900 | 69400 | 69400 | 69500 | 69400 | 491 |
| 346 | 20230728 | 134600 | 12907128300 | 69400 | 69500 | 69500 | 69300 | 2923 |
| 347 | 20230728 | 134500 | 12704027500 | 69500 | 69400 | 69500 | 69400 | 177 |
| 348 | 20230728 | 134400 | 12691729600 | 69500 | 69500 | 69500 | 69400 | 203 |
| 349 | 20230728 | 134300 | 12677625100 | 69400 | 69500 | 69600 | 69400 | 673 |
| 350 | 20230728 | 134200 | 12630854700 | 69600 | 69600 | 69700 | 69500 | 1574 |
| 351 | 20230728 | 134100 | 12521257700 | 69700 | 69800 | 69800 | 69600 | 1384 |
| 352 | 20230728 | 134000 | 12424793400 | 69700 | 69700 | 69800 | 69600 | 2765 |
| 353 | 20230728 | 133900 | 12232082800 | 69600 | 69700 | 69700 | 69600 | 558 |
| 354 | 20230728 | 133800 | 12193193100 | 69600 | 69700 | 69700 | 69600 | 941 |
| 355 | 20230728 | 133700 | 12127616000 | 69600 | 69400 | 69600 | 69400 | 5446 |
| 356 | 20230728 | 133600 | 11749109000 | 69400 | 69500 | 69500 | 69400 | 976 |
| 357 | 20230728 | 133500 | 11681363800 | 69400 | 69400 | 69500 | 69300 | 1511 |
| 358 | 20230728 | 133400 | 11576500000 | 69400 | 69200 | 69500 | 69200 | 2221 |
| 359 | 20230728 | 133300 | 11422432600 | 69300 | 69100 | 69300 | 69100 | 1042 |
| 360 | 20230728 | 133200 | 11350355400 | 69200 | 69200 | 69200 | 69100 | 184 |
| 361 | 20230728 | 133100 | 11337625200 | 69100 | 69100 | 69200 | 69100 | 131 |
| 362 | 20230728 | 133000 | 11328562600 | 69100 | 69200 | 69200 | 69100 | 441 |
| 363 | 20230728 | 132900 | 11298082200 | 69200 | 69300 | 69300 | 69100 | 735 |
| 364 | 20230728 | 132800 | 11247225000 | 69200 | 69200 | 69300 | 69200 | 213 |
| 365 | 20230728 | 132700 | 11232472200 | 69200 | 69100 | 69400 | 69100 | 1688 |
| 366 | 20230728 | 132600 | 11115561600 | 69200 | 69100 | 69200 | 68900 | 3482 |
| 367 | 20230728 | 132500 | 10874795700 | 69100 | 68800 | 69100 | 68700 | 2204 |
| 368 | 20230728 | 132400 | 10722844300 | 68800 | 68800 | 68900 | 68800 | 104 |
| 369 | 20230728 | 132300 | 10715688800 | 68900 | 68800 | 68900 | 68700 | 230 |
| 370 | 20230728 | 132200 | 10699858400 | 68800 | 68800 | 68800 | 68700 | 255 |
| 371 | 20230728 | 132100 | 10682320000 | 68800 | 68600 | 68800 | 68600 | 267 |
| 372 | 20230728 | 132000 | 10663970700 | 68700 | 68500 | 68700 | 68500 | 457 |
| 373 | 20230728 | 131900 | 10632641800 | 68500 | 68600 | 68600 | 68400 | 152 |
| 374 | 20230728 | 131800 | 10622226700 | 68600 | 68700 | 68700 | 68500 | 303 |
| 375 | 20230728 | 131700 | 10601437500 | 68700 | 68700 | 68700 | 68600 | 95 |
| 376 | 20230728 | 131600 | 10594918500 | 68700 | 68600 | 68700 | 68600 | 320 |
| 377 | 20230728 | 131500 | 10572954100 | 68700 | 68700 | 68700 | 68700 | 190 |
| 378 | 20230728 | 131400 | 10559901100 | 68700 | 68800 | 68900 | 68700 | 731 |
| 379 | 20230728 | 131300 | 10509672300 | 68900 | 68800 | 68900 | 68700 | 157 |
| 380 | 20230728 | 131200 | 10498870200 | 68800 | 68800 | 68900 | 68700 | 321 |
| 381 | 20230728 | 131100 | 10476799200 | 68700 | 68900 | 68900 | 68700 | 453 |
| 382 | 20230728 | 131000 | 10445602000 | 68800 | 69100 | 69100 | 68800 | 811 |
| 383 | 20230728 | 130900 | 10389594900 | 69100 | 68800 | 69100 | 68700 | 1583 |
| 384 | 20230728 | 130800 | 10280471100 | 68900 | 68800 | 68900 | 68700 | 922 |
| 385 | 20230728 | 130700 | 10217039500 | 68700 | 68800 | 68800 | 68700 | 270 |
| 386 | 20230728 | 130600 | 10198466500 | 68900 | 68800 | 68900 | 68700 | 532 |
| 387 | 20230728 | 130500 | 10161869200 | 68800 | 68800 | 68900 | 68700 | 287 |
| 388 | 20230728 | 130400 | 10142122500 | 68800 | 68800 | 68900 | 68700 | 233 |
| 389 | 20230728 | 130300 | 10126091400 | 68800 | 68800 | 68900 | 68700 | 1485 |
| 390 | 20230728 | 130200 | 10023833200 | 68900 | 68800 | 68900 | 68800 | 427 |
| 391 | 20230728 | 130100 | 9994439000 | 68800 | 68700 | 69000 | 68700 | 5365 |
| 392 | 20230728 | 130000 | 9624793900 | 68700 | 68700 | 68700 | 68600 | 106 |
| 393 | 20230728 | 125900 | 9617517200 | 68600 | 68800 | 68800 | 68600 | 214 |
| 394 | 20230728 | 125800 | 9602822100 | 68800 | 68700 | 68800 | 68600 | 179 |
| 395 | 20230728 | 125700 | 9590525900 | 68700 | 68600 | 68800 | 68600 | 631 |
| 396 | 20230728 | 125600 | 9547143400 | 68600 | 68400 | 68700 | 68400 | 603 |
| 397 | 20230728 | 125500 | 9505810500 | 68500 | 68300 | 68500 | 68300 | 182 |
| 398 | 20230728 | 125400 | 9493357100 | 68300 | 68200 | 68300 | 68000 | 2685 |
| 399 | 20230728 | 125300 | 9310490300 | 68200 | 68200 | 68200 | 68100 | 130 |
| 400 | 20230728 | 125200 | 9301630800 | 68200 | 68200 | 68300 | 68100 | 220 |
| 401 | 20230728 | 125100 | 9286630500 | 68200 | 68100 | 68200 | 68100 | 365 |
| 402 | 20230728 | 125000 | 9261764200 | 68100 | 68200 | 68200 | 68100 | 884 |
| 403 | 20230728 | 124900 | 9201563300 | 68100 | 68100 | 68100 | 68000 | 508 |
| 404 | 20230728 | 124800 | 9166995200 | 68100 | 68200 | 68200 | 68100 | 843 |
| 405 | 20230728 | 124700 | 9109585700 | 68100 | 68200 | 68200 | 68100 | 128 |
| 406 | 20230728 | 124600 | 9100861100 | 68100 | 68200 | 68200 | 68100 | 123 |
| 407 | 20230728 | 124500 | 9092483000 | 68100 | 68100 | 68200 | 68000 | 313 |
| 408 | 20230728 | 124400 | 9071161800 | 68100 | 68200 | 68300 | 68100 | 171 |
| 409 | 20230728 | 124300 | 9059498800 | 68300 | 68400 | 68400 | 68300 | 459 |
| 410 | 20230728 | 124200 | 9028116600 | 68500 | 68600 | 68600 | 68400 | 845 |
| 411 | 20230728 | 124100 | 8970312300 | 68600 | 68500 | 68700 | 68500 | 1309 |
| 412 | 20230728 | 124000 | 8880530300 | 68600 | 68500 | 68600 | 68500 | 499 |
| 413 | 20230728 | 123900 | 8846334100 | 68500 | 68500 | 68500 | 68400 | 73 |
| 414 | 20230728 | 123800 | 8841338600 | 68400 | 68600 | 68600 | 68400 | 1156 |
| 415 | 20230728 | 123700 | 8762262200 | 68600 | 68600 | 68600 | 68500 | 113 |
| 416 | 20230728 | 123600 | 8754514900 | 68400 | 68700 | 68800 | 68400 | 597 |
| 417 | 20230728 | 123500 | 8713577000 | 68800 | 68900 | 69000 | 68800 | 1327 |
| 418 | 20230728 | 123400 | 8622213800 | 68900 | 68900 | 69000 | 68900 | 2658 |
| 419 | 20230728 | 123300 | 8438866700 | 68900 | 68900 | 68900 | 68800 | 2056 |
| 420 | 20230728 | 123200 | 8297216900 | 68800 | 68800 | 68900 | 68800 | 789 |
| 421 | 20230728 | 123100 | 8242930300 | 68900 | 68700 | 68900 | 68700 | 1728 |
| 422 | 20230728 | 123000 | 8124050500 | 68800 | 68600 | 68800 | 68600 | 1251 |
| 423 | 20230728 | 122900 | 8038152900 | 68600 | 68500 | 68700 | 68400 | 6162 |
| 424 | 20230728 | 122800 | 7615302100 | 68500 | 68400 | 68500 | 68400 | 122 |
| 425 | 20230728 | 122700 | 7606950400 | 68500 | 68400 | 68500 | 68400 | 295 |
| 426 | 20230728 | 122600 | 7586757600 | 68400 | 68400 | 68500 | 68400 | 289 |
| 427 | 20230728 | 122500 | 7566971700 | 68500 | 68400 | 68500 | 68400 | 61 |
| 428 | 20230728 | 122400 | 7562794100 | 68400 | 68400 | 68500 | 68300 | 3773 |
| 429 | 20230728 | 122300 | 7304471700 | 68400 | 68400 | 68400 | 68400 | 39 |
| 430 | 20230728 | 122200 | 7301804100 | 68300 | 68300 | 68300 | 68200 | 175 |
| 431 | 20230728 | 122100 | 7289852100 | 68200 | 68200 | 68300 | 68200 | 43 |
| 432 | 20230728 | 122000 | 7286916400 | 68300 | 68300 | 68300 | 68200 | 75 |
| 433 | 20230728 | 121900 | 7281794100 | 68300 | 68300 | 68300 | 68200 | 69 |
| 434 | 20230728 | 121800 | 7277081800 | 68300 | 68200 | 68300 | 68200 | 92 |
| 435 | 20230728 | 121700 | 7270803800 | 68200 | 68100 | 68200 | 68100 | 86 |
| 436 | 20230728 | 121600 | 7264939400 | 68200 | 68100 | 68200 | 68100 | 36 |
| 437 | 20230728 | 121500 | 7262484300 | 68200 | 68100 | 68200 | 68100 | 116 |
| 438 | 20230728 | 121400 | 7254575700 | 68200 | 68100 | 68200 | 68100 | 25 |
| 439 | 20230728 | 121300 | 7252871700 | 68100 | 68100 | 68200 | 68100 | 166 |
| 440 | 20230728 | 121200 | 7241555900 | 68100 | 68200 | 68200 | 68100 | 121 |
| 441 | 20230728 | 121100 | 7233309100 | 68100 | 68300 | 68300 | 68100 | 1112 |
| 442 | 20230728 | 121000 | 7157528000 | 68300 | 68200 | 68300 | 68200 | 29 |
| 443 | 20230728 | 120900 | 7155547600 | 68300 | 68300 | 68300 | 68200 | 111 |
| 444 | 20230728 | 120800 | 7147967900 | 68300 | 68400 | 68400 | 68200 | 106 |
| 445 | 20230728 | 120700 | 7140727600 | 68400 | 68300 | 68400 | 68300 | 205 |
| 446 | 20230728 | 120600 | 7126725700 | 68400 | 68400 | 68400 | 68400 | 165 |
| 447 | 20230728 | 120500 | 7115439700 | 68400 | 68400 | 68400 | 68300 | 228 |
| 448 | 20230728 | 120400 | 7099848000 | 68400 | 68300 | 68400 | 68300 | 94 |
| 449 | 20230728 | 120300 | 7093418500 | 68300 | 68300 | 68400 | 68200 | 95 |
| 450 | 20230728 | 120200 | 7086931700 | 68400 | 68400 | 68400 | 68300 | 53 |
| 451 | 20230728 | 120100 | 7083311100 | 68300 | 68300 | 68300 | 68300 | 66 |
| 452 | 20230728 | 120000 | 7078803300 | 68300 | 68200 | 68300 | 68200 | 113 |
| 453 | 20230728 | 115900 | 7071086400 | 68300 | 68300 | 68300 | 68300 | 34 |
| 454 | 20230728 | 115800 | 7068764200 | 68200 | 68300 | 68300 | 68200 | 220 |
| 455 | 20230728 | 115700 | 7053739200 | 68400 | 68400 | 68400 | 68300 | 59 |
| 456 | 20230728 | 115600 | 7049704100 | 68400 | 68400 | 68400 | 68300 | 43 |
| 457 | 20230728 | 115500 | 7046763200 | 68400 | 68300 | 68400 | 68300 | 67 |
| 458 | 20230728 | 115400 | 7042180500 | 68300 | 68300 | 68300 | 68200 | 114 |
| 459 | 20230728 | 115300 | 7034394700 | 68300 | 68200 | 68300 | 68200 | 24 |
| 460 | 20230728 | 115200 | 7032756400 | 68200 | 68300 | 68300 | 68200 | 48 |
| 461 | 20230728 | 115100 | 7029479600 | 68300 | 68300 | 68400 | 68200 | 170 |
| 462 | 20230728 | 115000 | 7017860700 | 68300 | 68300 | 68300 | 68300 | 112 |
| 463 | 20230728 | 114900 | 7010211100 | 68300 | 68200 | 68300 | 68100 | 84 |
| 464 | 20230728 | 114800 | 7004480400 | 68200 | 68300 | 68300 | 68200 | 132 |
| 465 | 20230728 | 114700 | 6995475700 | 68300 | 68300 | 68300 | 68300 | 83 |
| 466 | 20230728 | 114600 | 6989806800 | 68200 | 68300 | 68300 | 68200 | 254 |
| 467 | 20230728 | 114500 | 6972474200 | 68200 | 68300 | 68300 | 68200 | 45 |
| 468 | 20230728 | 114400 | 6969400900 | 68200 | 68200 | 68300 | 68200 | 40 |
| 469 | 20230728 | 114300 | 6966671700 | 68200 | 68300 | 68300 | 68200 | 33 |
| 470 | 20230728 | 114200 | 6964418300 | 68300 | 68300 | 68300 | 68200 | 105 |
| 471 | 20230728 | 114100 | 6957247100 | 68300 | 68200 | 68300 | 68200 | 284 |
| 472 | 20230728 | 114000 | 6937869100 | 68100 | 68300 | 68300 | 68100 | 159 |
| 473 | 20230728 | 113900 | 6927022500 | 68300 | 68200 | 68300 | 68200 | 31 |
| 474 | 20230728 | 113800 | 6924906700 | 68300 | 68200 | 68300 | 68200 | 734 |
| 475 | 20230728 | 113700 | 6874843800 | 68300 | 68300 | 68300 | 68200 | 558 |
| 476 | 20230728 | 113600 | 6836733000 | 68400 | 68400 | 68400 | 68400 | 86 |
| 477 | 20230728 | 113500 | 6830850600 | 68300 | 68400 | 68400 | 68300 | 417 |
| 478 | 20230728 | 113400 | 6802366100 | 68400 | 68400 | 68400 | 68300 | 60 |
| 479 | 20230728 | 113300 | 6798262600 | 68400 | 68400 | 68400 | 68300 | 110 |
| 480 | 20230728 | 113200 | 6790739000 | 68400 | 68400 | 68400 | 68300 | 119 |
| 481 | 20230728 | 113100 | 6782602300 | 68400 | 68500 | 68500 | 68400 | 322 |
| 482 | 20230728 | 113000 | 6760574800 | 68500 | 68500 | 68500 | 68400 | 172 |
| 483 | 20230728 | 112900 | 6748793700 | 68400 | 68300 | 68400 | 68300 | 1330 |
| 484 | 20230728 | 112800 | 6657822600 | 68300 | 68400 | 68400 | 68300 | 184 |
| 485 | 20230728 | 112700 | 6645248500 | 68300 | 68300 | 68300 | 68300 | 404 |
| 486 | 20230728 | 112600 | 6617655300 | 68300 | 68300 | 68300 | 68200 | 52 |
| 487 | 20230728 | 112500 | 6614104200 | 68300 | 68300 | 68300 | 68200 | 111 |
| 488 | 20230728 | 112400 | 6606524400 | 68300 | 68300 | 68300 | 68200 | 116 |
| 489 | 20230728 | 112300 | 6598601900 | 68300 | 68300 | 68300 | 68200 | 59 |
| 490 | 20230728 | 112200 | 6594572700 | 68300 | 68200 | 68400 | 68200 | 1107 |
| 491 | 20230728 | 112100 | 6518951100 | 68200 | 68300 | 68300 | 68200 | 508 |
| 492 | 20230728 | 112000 | 6484298000 | 68300 | 68200 | 68300 | 68200 | 650 |
| 493 | 20230728 | 111900 | 6439956400 | 68200 | 68200 | 68200 | 68100 | 171 |
| 494 | 20230728 | 111800 | 6428294300 | 68200 | 68200 | 68200 | 68100 | 202 |
| 495 | 20230728 | 111700 | 6414523700 | 68200 | 68100 | 68200 | 68100 | 184 |
| 496 | 20230728 | 111600 | 6401986600 | 68100 | 68100 | 68100 | 68000 | 178 |
| 497 | 20230728 | 111500 | 6389866400 | 68100 | 68100 | 68100 | 68000 | 160 |
| 498 | 20230728 | 111400 | 6378970900 | 68100 | 68000 | 68100 | 68000 | 61 |
| 499 | 20230728 | 111300 | 6374819600 | 68100 | 68100 | 68100 | 68000 | 104 |
| 500 | 20230728 | 111200 | 6367740600 | 68100 | 68100 | 68100 | 68000 | 103 |
| 501 | 20230728 | 111100 | 6360727800 | 68100 | 68200 | 68200 | 68100 | 150 |
| 502 | 20230728 | 111000 | 6350512300 | 68200 | 68200 | 68200 | 68100 | 122 |
| 503 | 20230728 | 110900 | 6342192200 | 68200 | 68100 | 68200 | 68100 | 540 |
| 504 | 20230728 | 110800 | 6305405800 | 68000 | 67900 | 68000 | 67900 | 479 |
| 505 | 20230728 | 110700 | 6272835000 | 68000 | 68000 | 68000 | 67800 | 253 |
| 506 | 20230728 | 110600 | 6255648100 | 67800 | 67900 | 68000 | 67800 | 65 |
| 507 | 20230728 | 110500 | 6251230900 | 67900 | 67900 | 67900 | 67800 | 32 |
| 508 | 20230728 | 110400 | 6249058200 | 67900 | 67700 | 67900 | 67700 | 241 |
| 509 | 20230728 | 110300 | 6232723700 | 67700 | 67800 | 67800 | 67700 | 38 |
| 510 | 20230728 | 110200 | 6230148300 | 67700 | 67800 | 67800 | 67700 | 27 |
| 511 | 20230728 | 110100 | 6228318700 | 67800 | 67900 | 67900 | 67700 | 431 |
| 512 | 20230728 | 110000 | 6199089700 | 67900 | 67900 | 68000 | 67800 | 205 |
| 513 | 20230728 | 105900 | 6185178100 | 68000 | 68100 | 68100 | 67800 | 471 |
| 514 | 20230728 | 105800 | 6153155000 | 68100 | 68100 | 68100 | 68000 | 48 |
| 515 | 20230728 | 105700 | 6149887100 | 68100 | 68000 | 68100 | 68000 | 120 |
| 516 | 20230728 | 105600 | 6141715500 | 68100 | 68100 | 68200 | 68000 | 81 |
| 517 | 20230728 | 105500 | 6136203900 | 68100 | 67900 | 68100 | 67900 | 455 |
| 518 | 20230728 | 105400 | 6105244300 | 68000 | 67900 | 68000 | 67900 | 118 |
| 519 | 20230728 | 105300 | 6097228200 | 67900 | 67900 | 67900 | 67800 | 68 |
| 520 | 20230728 | 105200 | 6092616200 | 67900 | 67800 | 67900 | 67700 | 188 |
| 521 | 20230728 | 105100 | 6079867000 | 67800 | 67800 | 67800 | 67700 | 1186 |
| 522 | 20230728 | 105000 | 5999534900 | 67800 | 67900 | 67900 | 67800 | 1085 |
| 523 | 20230728 | 104900 | 5925961700 | 67800 | 68000 | 68000 | 67800 | 1300 |
| 524 | 20230728 | 104800 | 5837684700 | 68100 | 68100 | 68200 | 68000 | 665 |
| 525 | 20230728 | 104700 | 5792401700 | 68000 | 68100 | 68200 | 68000 | 442 |
| 526 | 20230728 | 104600 | 5762335100 | 68100 | 68100 | 68200 | 68100 | 107 |
| 527 | 20230728 | 104500 | 5755048100 | 68200 | 68100 | 68200 | 68100 | 48 |
| 528 | 20230728 | 104400 | 5751776900 | 68100 | 68200 | 68200 | 68000 | 991 |
| 529 | 20230728 | 104300 | 5684369300 | 68200 | 68100 | 68200 | 68000 | 159 |
| 530 | 20230728 | 104200 | 5673533700 | 68100 | 68200 | 68200 | 68100 | 417 |
| 531 | 20230728 | 104100 | 5645126900 | 68200 | 68100 | 68200 | 68100 | 179 |
| 532 | 20230728 | 104000 | 5632934600 | 68100 | 68100 | 68200 | 68100 | 51 |
| 533 | 20230728 | 103900 | 5629460700 | 68200 | 68100 | 68200 | 68100 | 239 |
| 534 | 20230728 | 103800 | 5613171000 | 68100 | 68100 | 68100 | 68000 | 60 |
| 535 | 20230728 | 103700 | 5609085800 | 68100 | 68100 | 68100 | 68000 | 168 |
| 536 | 20230728 | 103600 | 5597652600 | 68100 | 68000 | 68100 | 68000 | 156 |
| 537 | 20230728 | 103500 | 5587036500 | 68000 | 68000 | 68000 | 67900 | 143 |
| 538 | 20230728 | 103400 | 5577313000 | 68000 | 68100 | 68100 | 67900 | 1631 |
| 539 | 20230728 | 103300 | 5466534100 | 68100 | 68200 | 68200 | 68100 | 239 |
| 540 | 20230728 | 103200 | 5450235900 | 68200 | 68100 | 68300 | 68100 | 68 |
| 541 | 20230728 | 103100 | 5445597400 | 68200 | 68100 | 68200 | 68100 | 160 |
| 542 | 20230728 | 103000 | 5434687200 | 68100 | 68000 | 68100 | 67900 | 169 |
| 543 | 20230728 | 102900 | 5423184900 | 67900 | 68100 | 68100 | 67900 | 190 |
| 544 | 20230728 | 102800 | 5410259400 | 68100 | 68100 | 68200 | 67900 | 251 |
| 545 | 20230728 | 102700 | 5393169000 | 68100 | 68000 | 68100 | 68000 | 304 |
| 546 | 20230728 | 102600 | 5372493100 | 68000 | 68000 | 68100 | 68000 | 116 |
| 547 | 20230728 | 102500 | 5364601300 | 68000 | 68000 | 68000 | 67900 | 159 |
| 548 | 20230728 | 102400 | 5353789900 | 67900 | 68000 | 68200 | 67900 | 914 |
| 549 | 20230728 | 102300 | 5291634800 | 68100 | 68100 | 68200 | 68000 | 851 |
| 550 | 20230728 | 102200 | 5233686300 | 68100 | 68100 | 68200 | 68100 | 558 |
| 551 | 20230728 | 102100 | 5195650400 | 68100 | 68300 | 68300 | 68100 | 361 |
| 552 | 20230728 | 102000 | 5171038300 | 68300 | 68100 | 68300 | 68000 | 1501 |
| 553 | 20230728 | 101900 | 5068588400 | 68100 | 68100 | 68200 | 68000 | 119 |
| 554 | 20230728 | 101800 | 5060481600 | 68100 | 68000 | 68100 | 68000 | 122 |
| 555 | 20230728 | 101700 | 5052175000 | 68000 | 68100 | 68100 | 68000 | 921 |
| 556 | 20230728 | 101600 | 4989544700 | 68200 | 68100 | 68200 | 68000 | 275 |
| 557 | 20230728 | 101500 | 4970811700 | 68100 | 68100 | 68200 | 68100 | 266 |
| 558 | 20230728 | 101400 | 4952693600 | 68100 | 68200 | 68200 | 68100 | 202 |
| 559 | 20230728 | 101300 | 4938922500 | 68100 | 68000 | 68200 | 68000 | 762 |
| 560 | 20230728 | 101200 | 4886974200 | 68000 | 68200 | 68200 | 68000 | 672 |
| 561 | 20230728 | 101100 | 4841195900 | 68100 | 68000 | 68200 | 68000 | 2553 |
| 562 | 20230728 | 101000 | 4667531100 | 68000 | 68100 | 68100 | 67900 | 346 |
| 563 | 20230728 | 100900 | 4644001600 | 68100 | 68100 | 68100 | 68000 | 1135 |
| 564 | 20230728 | 100800 | 4566737200 | 68100 | 68000 | 68100 | 68000 | 2161 |
| 565 | 20230728 | 100700 | 4419727100 | 67900 | 67900 | 67900 | 67800 | 1479 |
| 566 | 20230728 | 100600 | 4319308400 | 67900 | 67800 | 67900 | 67800 | 337 |
| 567 | 20230728 | 100500 | 4296459300 | 67800 | 67900 | 67900 | 67700 | 869 |
| 568 | 20230728 | 100400 | 4237498200 | 68000 | 67900 | 68000 | 67900 | 1825 |
| 569 | 20230728 | 100300 | 4113551200 | 67900 | 67800 | 67900 | 67800 | 1262 |
| 570 | 20230728 | 100200 | 4027928800 | 67900 | 68000 | 68000 | 67800 | 1233 |
| 571 | 20230728 | 100100 | 3944245600 | 68000 | 67800 | 68100 | 67700 | 4199 |
| 572 | 20230728 | 100000 | 3659120300 | 67800 | 67600 | 67800 | 67600 | 1636 |
| 573 | 20230728 | 095900 | 3548445300 | 67500 | 67500 | 67600 | 67500 | 101 |
| 574 | 20230728 | 095800 | 3541620000 | 67500 | 67500 | 67600 | 67400 | 252 |
| 575 | 20230728 | 095700 | 3524613300 | 67600 | 67600 | 67600 | 67500 | 195 |
| 576 | 20230728 | 095600 | 3511444800 | 67600 | 67500 | 67600 | 67500 | 152 |
| 577 | 20230728 | 095500 | 3501172200 | 67500 | 67500 | 67500 | 67400 | 151 |
| 578 | 20230728 | 095400 | 3490986400 | 67500 | 67500 | 67600 | 67400 | 342 |
| 579 | 20230728 | 095300 | 3467902200 | 67500 | 67600 | 67600 | 67500 | 87 |
| 580 | 20230728 | 095200 | 3462021600 | 67500 | 67100 | 67500 | 66900 | 704 |
| 581 | 20230728 | 095100 | 3414735000 | 67100 | 67200 | 67300 | 67100 | 574 |
| 582 | 20230728 | 095000 | 3376185500 | 67200 | 67500 | 67500 | 67000 | 1396 |
| 583 | 20230728 | 094900 | 3282189300 | 67500 | 67500 | 67600 | 67500 | 721 |
| 584 | 20230728 | 094800 | 3233506800 | 67600 | 67500 | 67600 | 67500 | 992 |
| 585 | 20230728 | 094700 | 3166515100 | 67500 | 67800 | 67800 | 67500 | 842 |
| 586 | 20230728 | 094600 | 3109551100 | 67600 | 67600 | 67900 | 67600 | 2677 |
| 587 | 20230728 | 094500 | 2928175700 | 67600 | 67500 | 67700 | 67500 | 872 |
| 588 | 20230728 | 094400 | 2869248800 | 67600 | 67600 | 67600 | 67500 | 653 |
| 589 | 20230728 | 094300 | 2825150000 | 67600 | 67600 | 67700 | 67500 | 370 |
| 590 | 20230728 | 094200 | 2800140600 | 67600 | 67500 | 67700 | 67500 | 1554 |
| 591 | 20230728 | 094100 | 2695035100 | 67600 | 67800 | 67800 | 67500 | 990 |
| 592 | 20230728 | 094000 | 2628047100 | 67800 | 67600 | 67900 | 67600 | 2169 |
| 593 | 20230728 | 093900 | 2481054300 | 67600 | 67500 | 67600 | 67400 | 454 |
| 594 | 20230728 | 093800 | 2450411000 | 67500 | 67300 | 67600 | 67200 | 288 |
| 595 | 20230728 | 093700 | 2431013400 | 67200 | 67200 | 67300 | 67000 | 1124 |
| 596 | 20230728 | 093600 | 2355483200 | 67300 | 67000 | 67500 | 67000 | 831 |
| 597 | 20230728 | 093500 | 2299653900 | 67000 | 67200 | 67200 | 66800 | 1415 |
| 598 | 20230728 | 093400 | 2204750200 | 67200 | 67500 | 67600 | 67200 | 940 |
| 599 | 20230728 | 093300 | 2141362700 | 67700 | 67800 | 67900 | 67600 | 3398 |
| 600 | 20230728 | 093200 | 1911396000 | 67800 | 67700 | 68000 | 67700 | 3116 |
| 601 | 20230728 | 093100 | 1700176700 | 67700 | 67400 | 67700 | 67400 | 2053 |
| 602 | 20230728 | 093000 | 1561448200 | 67400 | 67300 | 67400 | 67200 | 1201 |
| 603 | 20230728 | 092900 | 1480599300 | 67300 | 67400 | 67400 | 67200 | 848 |
| 604 | 20230728 | 092800 | 1423540700 | 67400 | 67200 | 67500 | 67000 | 3947 |
| 605 | 20230728 | 092700 | 1158230400 | 67100 | 66700 | 67100 | 66500 | 1713 |
| 606 | 20230728 | 092600 | 1043522000 | 66700 | 66600 | 66700 | 66600 | 274 |
| 607 | 20230728 | 092500 | 1025270100 | 66600 | 66600 | 66700 | 66500 | 370 |
| 608 | 20230728 | 092400 | 1000624000 | 66600 | 66700 | 66700 | 66500 | 431 |
| 609 | 20230728 | 092300 | 971907400 | 66700 | 66600 | 66700 | 66500 | 810 |
| 610 | 20230728 | 092200 | 917937500 | 66600 | 66600 | 66600 | 66500 | 123 |
| 611 | 20230728 | 092100 | 909745800 | 66500 | 66400 | 66600 | 66400 | 636 |
| 612 | 20230728 | 092000 | 867447600 | 66300 | 66100 | 66300 | 66100 | 153 |
| 613 | 20230728 | 091900 | 857319400 | 66100 | 66100 | 66100 | 66000 | 751 |
| 614 | 20230728 | 091800 | 807736200 | 66100 | 66200 | 66200 | 66000 | 219 |
| 615 | 20230728 | 091700 | 793254600 | 66300 | 66000 | 66300 | 66000 | 183 |
| 616 | 20230728 | 091600 | 781154600 | 66000 | 65900 | 66000 | 65900 | 284 |
| 617 | 20230728 | 091500 | 762433300 | 66000 | 66000 | 66000 | 65900 | 142 |
| 618 | 20230728 | 091400 | 753063200 | 66000 | 66100 | 66200 | 66000 | 237 |
| 619 | 20230728 | 091300 | 737393000 | 66100 | 66400 | 66400 | 66000 | 924 |
| 620 | 20230728 | 091200 | 676315100 | 66400 | 66700 | 66800 | 66400 | 731 |
| 621 | 20230728 | 091100 | 627650000 | 66700 | 66800 | 66800 | 66600 | 385 |
| 622 | 20230728 | 091000 | 601961100 | 66800 | 66800 | 66900 | 66800 | 1168 |
| 623 | 20230728 | 090900 | 523829200 | 66900 | 66800 | 66900 | 66700 | 311 |
| 624 | 20230728 | 090800 | 503061700 | 66800 | 67000 | 67000 | 66800 | 481 |
| 625 | 20230728 | 090700 | 470886500 | 67000 | 66600 | 67000 | 66600 | 691 |
| 626 | 20230728 | 090600 | 424671100 | 66600 | 66500 | 66600 | 66500 | 297 |
| 627 | 20230728 | 090500 | 404905600 | 66500 | 66500 | 66500 | 66200 | 1375 |
| 628 | 20230728 | 090400 | 313683600 | 66500 | 66600 | 66800 | 66500 | 659 |
| 629 | 20230728 | 090300 | 269740800 | 66500 | 66200 | 66600 | 66000 | 939 |
| 630 | 20230728 | 090200 | 207458900 | 66200 | 66500 | 66600 | 66200 | 753 |
| 631 | 20230728 | 090100 | 157436700 | 66600 | 66300 | 66600 | 66300 | 381 |
| 632 | 20230728 | 090000 | 132125200 | 66400 | 66500 | 66500 | 66200 | 1986 |