34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 193100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 3 | 20230728 | 193000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 4 | 20230728 | 192900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 5 | 20230728 | 192800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 6 | 20230728 | 192700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 7 | 20230728 | 192600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 8 | 20230728 | 192500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 9 | 20230728 | 192400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 10 | 20230728 | 192300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 11 | 20230728 | 192200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 12 | 20230728 | 192100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 13 | 20230728 | 192000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 14 | 20230728 | 191900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 15 | 20230728 | 191800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 16 | 20230728 | 191700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 17 | 20230728 | 191600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 18 | 20230728 | 191500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 19 | 20230728 | 191400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 20 | 20230728 | 191300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 21 | 20230728 | 191200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 22 | 20230728 | 191100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 23 | 20230728 | 191000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 24 | 20230728 | 190900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 25 | 20230728 | 190800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 26 | 20230728 | 190700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 27 | 20230728 | 190600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 28 | 20230728 | 190500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 29 | 20230728 | 190400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 30 | 20230728 | 190300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 31 | 20230728 | 190200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 32 | 20230728 | 190100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 33 | 20230728 | 190000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 34 | 20230728 | 185900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 35 | 20230728 | 185800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 36 | 20230728 | 185700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 37 | 20230728 | 185600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 38 | 20230728 | 185500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 39 | 20230728 | 185400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 40 | 20230728 | 185300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 41 | 20230728 | 185200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 42 | 20230728 | 185100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 43 | 20230728 | 185000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 44 | 20230728 | 184900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 45 | 20230728 | 184800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 46 | 20230728 | 184700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 47 | 20230728 | 184600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 48 | 20230728 | 184500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 49 | 20230728 | 184400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 50 | 20230728 | 184300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 51 | 20230728 | 184200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 52 | 20230728 | 184100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 53 | 20230728 | 184000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 54 | 20230728 | 183900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 55 | 20230728 | 183800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 56 | 20230728 | 183700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 57 | 20230728 | 183600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 58 | 20230728 | 183500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 59 | 20230728 | 183400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 60 | 20230728 | 183300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 61 | 20230728 | 183200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 62 | 20230728 | 183100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 63 | 20230728 | 183000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 64 | 20230728 | 182900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 65 | 20230728 | 182800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 66 | 20230728 | 182700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 67 | 20230728 | 182600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 68 | 20230728 | 182500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 69 | 20230728 | 182400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 70 | 20230728 | 182300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 71 | 20230728 | 182200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 72 | 20230728 | 182100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 73 | 20230728 | 182000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 74 | 20230728 | 181900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 75 | 20230728 | 181800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 76 | 20230728 | 181700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 77 | 20230728 | 181600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 78 | 20230728 | 181500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 79 | 20230728 | 181400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 80 | 20230728 | 181300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 81 | 20230728 | 181200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 82 | 20230728 | 181100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 83 | 20230728 | 181000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 84 | 20230728 | 180900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 85 | 20230728 | 180800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 86 | 20230728 | 180700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 87 | 20230728 | 180600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 88 | 20230728 | 180500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 89 | 20230728 | 180400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 90 | 20230728 | 180300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 91 | 20230728 | 180200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 92 | 20230728 | 180100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 93 | 20230728 | 180000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 94 | 20230728 | 175900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 95 | 20230728 | 175800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 96 | 20230728 | 175700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 97 | 20230728 | 175600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 98 | 20230728 | 175500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 99 | 20230728 | 175400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 100 | 20230728 | 175300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 101 | 20230728 | 175200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 102 | 20230728 | 175100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 103 | 20230728 | 175000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 104 | 20230728 | 174900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 105 | 20230728 | 174800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 106 | 20230728 | 174700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 107 | 20230728 | 174600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 108 | 20230728 | 174500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 109 | 20230728 | 174400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 110 | 20230728 | 174300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 111 | 20230728 | 174200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 112 | 20230728 | 174100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 113 | 20230728 | 174000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 114 | 20230728 | 173900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 115 | 20230728 | 173800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 116 | 20230728 | 173700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 117 | 20230728 | 173600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 118 | 20230728 | 173500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 119 | 20230728 | 173400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 120 | 20230728 | 173300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 121 | 20230728 | 173200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 122 | 20230728 | 173100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 123 | 20230728 | 173000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 124 | 20230728 | 172900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 125 | 20230728 | 172800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 126 | 20230728 | 172700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 127 | 20230728 | 172600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 128 | 20230728 | 172500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 129 | 20230728 | 172400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 130 | 20230728 | 172300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 131 | 20230728 | 172200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 132 | 20230728 | 172100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 133 | 20230728 | 172000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 134 | 20230728 | 171900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 135 | 20230728 | 171800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 136 | 20230728 | 171700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 137 | 20230728 | 171600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 138 | 20230728 | 171500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 139 | 20230728 | 171400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 140 | 20230728 | 171300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 141 | 20230728 | 171200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 142 | 20230728 | 171100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 143 | 20230728 | 171000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 144 | 20230728 | 170900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 145 | 20230728 | 170800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 146 | 20230728 | 170700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 147 | 20230728 | 170600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 148 | 20230728 | 170500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 149 | 20230728 | 170400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 150 | 20230728 | 170300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 151 | 20230728 | 170200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 152 | 20230728 | 170100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 153 | 20230728 | 170000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 154 | 20230728 | 165900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 155 | 20230728 | 165800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 156 | 20230728 | 165700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 157 | 20230728 | 165600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 158 | 20230728 | 165500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 159 | 20230728 | 165400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 160 | 20230728 | 165300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 161 | 20230728 | 165200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 162 | 20230728 | 165100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 163 | 20230728 | 165000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 164 | 20230728 | 164900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 165 | 20230728 | 164800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 166 | 20230728 | 164700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 167 | 20230728 | 164600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 168 | 20230728 | 164500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 169 | 20230728 | 164400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 170 | 20230728 | 164300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 171 | 20230728 | 164200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 172 | 20230728 | 164100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 173 | 20230728 | 164000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 174 | 20230728 | 163900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 175 | 20230728 | 163800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 176 | 20230728 | 163700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 177 | 20230728 | 163600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 178 | 20230728 | 163500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 179 | 20230728 | 163400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 180 | 20230728 | 163300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 181 | 20230728 | 163200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 182 | 20230728 | 163100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 183 | 20230728 | 163000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 184 | 20230728 | 162900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 185 | 20230728 | 162800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 186 | 20230728 | 162700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 187 | 20230728 | 162600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 188 | 20230728 | 162500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 189 | 20230728 | 162400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 190 | 20230728 | 162300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 191 | 20230728 | 162200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 192 | 20230728 | 162100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 193 | 20230728 | 162000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 194 | 20230728 | 161900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 195 | 20230728 | 161800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 196 | 20230728 | 161700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 197 | 20230728 | 161600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 198 | 20230728 | 161500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 199 | 20230728 | 161400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 200 | 20230728 | 161300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 201 | 20230728 | 161200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 202 | 20230728 | 161100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 203 | 20230728 | 161000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 204 | 20230728 | 160900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 205 | 20230728 | 160800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 206 | 20230728 | 160700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 207 | 20230728 | 160600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 208 | 20230728 | 160500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 209 | 20230728 | 160400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 210 | 20230728 | 160300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 211 | 20230728 | 160200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 212 | 20230728 | 160100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 213 | 20230728 | 160000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 214 | 20230728 | 155900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 215 | 20230728 | 155800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 216 | 20230728 | 155700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 217 | 20230728 | 155600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 218 | 20230728 | 155500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 219 | 20230728 | 155400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 220 | 20230728 | 155300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 221 | 20230728 | 155200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 222 | 20230728 | 155100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 223 | 20230728 | 155000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 224 | 20230728 | 154900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 225 | 20230728 | 154800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 226 | 20230728 | 154700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 227 | 20230728 | 154600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 228 | 20230728 | 154500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 229 | 20230728 | 154400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 230 | 20230728 | 154300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 231 | 20230728 | 154200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 232 | 20230728 | 154100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 233 | 20230728 | 154000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 234 | 20230728 | 153900 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 235 | 20230728 | 153800 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 236 | 20230728 | 153700 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 237 | 20230728 | 153600 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 238 | 20230728 | 153500 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 239 | 20230728 | 153400 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 240 | 20230728 | 153300 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 241 | 20230728 | 153200 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 0 |
| 242 | 20230728 | 153100 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 243 | 20230728 | 153000 | 55728024500 | 88500 | 88500 | 88500 | 88500 | 14043 |
| 244 | 20230728 | 152900 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 245 | 20230728 | 152800 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 246 | 20230728 | 152700 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 247 | 20230728 | 152600 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 248 | 20230728 | 152500 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 249 | 20230728 | 152400 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 250 | 20230728 | 152300 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 251 | 20230728 | 152200 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 252 | 20230728 | 152100 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 253 | 20230728 | 152000 | 54485219000 | 88500 | 88500 | 88500 | 88500 | 0 |
| 254 | 20230728 | 151900 | 54485219000 | 88500 | 88500 | 88600 | 88400 | 2372 |
| 255 | 20230728 | 151800 | 54275390500 | 88500 | 88400 | 88500 | 88400 | 1344 |
| 256 | 20230728 | 151700 | 54156534900 | 88500 | 88500 | 88600 | 88400 | 1730 |
| 257 | 20230728 | 151600 | 54003432600 | 88500 | 88500 | 88600 | 88500 | 1085 |
| 258 | 20230728 | 151500 | 53907407800 | 88500 | 88600 | 88700 | 88500 | 4406 |
| 259 | 20230728 | 151400 | 53517247300 | 88600 | 88700 | 88700 | 88600 | 578 |
| 260 | 20230728 | 151300 | 53465997500 | 88700 | 88800 | 88800 | 88700 | 1463 |
| 261 | 20230728 | 151200 | 53336223700 | 88800 | 88900 | 88900 | 88800 | 2665 |
| 262 | 20230728 | 151100 | 53099488300 | 88900 | 88800 | 88900 | 88700 | 3419 |
| 263 | 20230728 | 151000 | 52795868000 | 88800 | 88800 | 88800 | 88700 | 385 |
| 264 | 20230728 | 150900 | 52761690600 | 88700 | 88700 | 88800 | 88700 | 797 |
| 265 | 20230728 | 150800 | 52690982600 | 88700 | 88800 | 88800 | 88700 | 873 |
| 266 | 20230728 | 150700 | 52613523400 | 88800 | 88800 | 88800 | 88700 | 1998 |
| 267 | 20230728 | 150600 | 52436253800 | 88700 | 88800 | 88900 | 88700 | 3020 |
| 268 | 20230728 | 150500 | 52168079800 | 88800 | 88700 | 88800 | 88600 | 1960 |
| 269 | 20230728 | 150400 | 51994204100 | 88700 | 88800 | 88900 | 88700 | 1113 |
| 270 | 20230728 | 150300 | 51895404700 | 88800 | 88800 | 88900 | 88800 | 2799 |
| 271 | 20230728 | 150200 | 51646831100 | 88800 | 88800 | 88900 | 88700 | 1644 |
| 272 | 20230728 | 150100 | 51500804900 | 88800 | 88800 | 88800 | 88700 | 1612 |
| 273 | 20230728 | 150000 | 51357735400 | 88800 | 88700 | 88800 | 88600 | 2698 |
| 274 | 20230728 | 145900 | 51118253500 | 88600 | 88700 | 88800 | 88600 | 1958 |
| 275 | 20230728 | 145800 | 50944583900 | 88700 | 88700 | 88800 | 88500 | 1669 |
| 276 | 20230728 | 145700 | 50796596200 | 88500 | 88700 | 88800 | 88500 | 2940 |
| 277 | 20230728 | 145600 | 50535833400 | 88700 | 88300 | 88700 | 88300 | 6594 |
| 278 | 20230728 | 145500 | 49951957100 | 88300 | 88400 | 88400 | 88300 | 746 |
| 279 | 20230728 | 145400 | 49886033500 | 88400 | 88400 | 88500 | 88300 | 1230 |
| 280 | 20230728 | 145300 | 49777365800 | 88400 | 88400 | 88500 | 88400 | 1425 |
| 281 | 20230728 | 145200 | 49651372100 | 88400 | 88300 | 88500 | 88300 | 929 |
| 282 | 20230728 | 145100 | 49569246600 | 88300 | 88500 | 88500 | 88300 | 855 |
| 283 | 20230728 | 145000 | 49493677800 | 88500 | 88500 | 88600 | 88400 | 640 |
| 284 | 20230728 | 144900 | 49437059000 | 88500 | 88500 | 88600 | 88400 | 656 |
| 285 | 20230728 | 144800 | 49378996400 | 88500 | 88500 | 88600 | 88400 | 4023 |
| 286 | 20230728 | 144700 | 49023078300 | 88500 | 88500 | 88500 | 88400 | 274 |
| 287 | 20230728 | 144600 | 48998839500 | 88400 | 88400 | 88500 | 88400 | 279 |
| 288 | 20230728 | 144500 | 48974175300 | 88400 | 88300 | 88400 | 88300 | 523 |
| 289 | 20230728 | 144400 | 48927963000 | 88300 | 88300 | 88400 | 88300 | 873 |
| 290 | 20230728 | 144300 | 48850866900 | 88400 | 88400 | 88400 | 88300 | 154 |
| 291 | 20230728 | 144200 | 48837258300 | 88400 | 88300 | 88400 | 88200 | 935 |
| 292 | 20230728 | 144100 | 48754778000 | 88300 | 88500 | 88500 | 88300 | 302 |
| 293 | 20230728 | 144000 | 48728105900 | 88400 | 88400 | 88500 | 88400 | 109 |
| 294 | 20230728 | 143900 | 48718470100 | 88500 | 88400 | 88500 | 88400 | 97 |
| 295 | 20230728 | 143800 | 48709888700 | 88400 | 88500 | 88500 | 88300 | 351 |
| 296 | 20230728 | 143700 | 48678859000 | 88500 | 88600 | 88600 | 88500 | 576 |
| 297 | 20230728 | 143600 | 48627850800 | 88600 | 88600 | 88600 | 88400 | 1616 |
| 298 | 20230728 | 143500 | 48484794200 | 88600 | 88600 | 88700 | 88500 | 824 |
| 299 | 20230728 | 143400 | 48411787300 | 88600 | 88500 | 88600 | 88500 | 1349 |
| 300 | 20230728 | 143300 | 48292322100 | 88600 | 88500 | 88600 | 88500 | 157 |
| 301 | 20230728 | 143200 | 48278425400 | 88500 | 88600 | 88600 | 88500 | 1280 |
| 302 | 20230728 | 143100 | 48165097100 | 88600 | 88700 | 88700 | 88600 | 864 |
| 303 | 20230728 | 143000 | 48088541700 | 88700 | 88600 | 88700 | 88500 | 588 |
| 304 | 20230728 | 142900 | 48036454400 | 88600 | 88700 | 88700 | 88500 | 582 |
| 305 | 20230728 | 142800 | 47984882900 | 88700 | 88500 | 88700 | 88500 | 4411 |
| 306 | 20230728 | 142700 | 47594194600 | 88500 | 88200 | 88500 | 88200 | 2387 |
| 307 | 20230728 | 142600 | 47383250700 | 88100 | 88100 | 88100 | 88100 | 161 |
| 308 | 20230728 | 142500 | 47369066600 | 88200 | 88200 | 88300 | 88200 | 426 |
| 309 | 20230728 | 142400 | 47331486900 | 88200 | 88300 | 88400 | 88200 | 403 |
| 310 | 20230728 | 142300 | 47295897200 | 88300 | 88300 | 88400 | 88100 | 548 |
| 311 | 20230728 | 142200 | 47247470900 | 88300 | 88000 | 88300 | 88000 | 2765 |
| 312 | 20230728 | 142100 | 47003596900 | 88100 | 88200 | 88200 | 88000 | 300 |
| 313 | 20230728 | 142000 | 46977185300 | 88200 | 88100 | 88200 | 88000 | 371 |
| 314 | 20230728 | 141900 | 46944500200 | 88100 | 88100 | 88200 | 88100 | 202 |
| 315 | 20230728 | 141800 | 46926698300 | 88200 | 88000 | 88200 | 87900 | 924 |
| 316 | 20230728 | 141700 | 46845329200 | 88200 | 88100 | 88200 | 88000 | 377 |
| 317 | 20230728 | 141600 | 46812125700 | 88100 | 88000 | 88100 | 88000 | 286 |
| 318 | 20230728 | 141500 | 46786942700 | 88000 | 87900 | 88000 | 87900 | 56 |
| 319 | 20230728 | 141400 | 46782019600 | 87900 | 88000 | 88100 | 87900 | 1465 |
| 320 | 20230728 | 141300 | 46653044700 | 87900 | 87900 | 87900 | 87900 | 564 |
| 321 | 20230728 | 141200 | 46603469100 | 87900 | 87800 | 88000 | 87800 | 3023 |
| 322 | 20230728 | 141100 | 46337678000 | 87800 | 88000 | 88000 | 87800 | 2423 |
| 323 | 20230728 | 141000 | 46124740200 | 88000 | 88100 | 88100 | 87900 | 6597 |
| 324 | 20230728 | 140900 | 45544676100 | 88100 | 88100 | 88100 | 88000 | 365 |
| 325 | 20230728 | 140800 | 45512549700 | 88100 | 88000 | 88200 | 88000 | 776 |
| 326 | 20230728 | 140700 | 45444209900 | 88000 | 88200 | 88200 | 88000 | 2333 |
| 327 | 20230728 | 140600 | 45238785000 | 88200 | 88300 | 88300 | 88100 | 231 |
| 328 | 20230728 | 140500 | 45218410100 | 88300 | 88200 | 88300 | 88100 | 201 |
| 329 | 20230728 | 140400 | 45200680700 | 88200 | 88000 | 88200 | 88000 | 1250 |
| 330 | 20230728 | 140300 | 45090568700 | 88000 | 88200 | 88200 | 88000 | 1208 |
| 331 | 20230728 | 140200 | 44984258900 | 88100 | 88100 | 88200 | 88100 | 942 |
| 332 | 20230728 | 140100 | 44901252600 | 88100 | 88200 | 88200 | 88100 | 770 |
| 333 | 20230728 | 140000 | 44833413500 | 88100 | 88200 | 88300 | 88100 | 1734 |
| 334 | 20230728 | 135900 | 44680484900 | 88100 | 88100 | 88200 | 88100 | 137 |
| 335 | 20230728 | 135800 | 44668414400 | 88100 | 88100 | 88200 | 88100 | 371 |
| 336 | 20230728 | 135700 | 44635728800 | 88100 | 88300 | 88300 | 88100 | 806 |
| 337 | 20230728 | 135600 | 44564686000 | 88200 | 88300 | 88300 | 88200 | 1175 |
| 338 | 20230728 | 135500 | 44461044600 | 88300 | 88300 | 88400 | 88200 | 502 |
| 339 | 20230728 | 135400 | 44416718000 | 88400 | 88400 | 88400 | 88300 | 119 |
| 340 | 20230728 | 135300 | 44406198500 | 88400 | 88400 | 88400 | 88300 | 594 |
| 341 | 20230728 | 135200 | 44353705600 | 88400 | 88300 | 88400 | 88200 | 609 |
| 342 | 20230728 | 135100 | 44299920600 | 88300 | 88300 | 88400 | 88300 | 138 |
| 343 | 20230728 | 135000 | 44287733000 | 88400 | 88200 | 88400 | 88200 | 897 |
| 344 | 20230728 | 134900 | 44208485300 | 88200 | 88200 | 88200 | 88200 | 551 |
| 345 | 20230728 | 134800 | 44159887100 | 88200 | 88100 | 88300 | 88100 | 533 |
| 346 | 20230728 | 134700 | 44112895100 | 88100 | 88200 | 88300 | 88100 | 1725 |
| 347 | 20230728 | 134600 | 43960728100 | 88200 | 88300 | 88300 | 88200 | 1641 |
| 348 | 20230728 | 134500 | 43815942700 | 88300 | 88300 | 88400 | 88300 | 319 |
| 349 | 20230728 | 134400 | 43787774800 | 88300 | 88300 | 88400 | 88300 | 364 |
| 350 | 20230728 | 134300 | 43755633500 | 88300 | 88200 | 88400 | 88100 | 2513 |
| 351 | 20230728 | 134200 | 43533982500 | 88200 | 88200 | 88300 | 88200 | 1119 |
| 352 | 20230728 | 134100 | 43435273000 | 88200 | 88400 | 88400 | 88200 | 1294 |
| 353 | 20230728 | 134000 | 43321015400 | 88300 | 88400 | 88500 | 88300 | 317 |
| 354 | 20230728 | 133900 | 43293005900 | 88500 | 88400 | 88500 | 88400 | 280 |
| 355 | 20230728 | 133800 | 43268253800 | 88300 | 88400 | 88400 | 88300 | 1230 |
| 356 | 20230728 | 133700 | 43159522800 | 88500 | 88600 | 88700 | 88500 | 964 |
| 357 | 20230728 | 133600 | 43074132800 | 88600 | 88500 | 88600 | 88500 | 183 |
| 358 | 20230728 | 133500 | 43057923300 | 88500 | 88400 | 88600 | 88400 | 550 |
| 359 | 20230728 | 133400 | 43009245100 | 88400 | 88500 | 88500 | 88400 | 44 |
| 360 | 20230728 | 133300 | 43005351200 | 88400 | 88400 | 88500 | 88300 | 247 |
| 361 | 20230728 | 133200 | 42983515500 | 88400 | 88400 | 88400 | 88300 | 614 |
| 362 | 20230728 | 133100 | 42929238200 | 88400 | 88500 | 88500 | 88300 | 864 |
| 363 | 20230728 | 133000 | 42852888600 | 88500 | 88400 | 88600 | 88400 | 306 |
| 364 | 20230728 | 132900 | 42825820700 | 88500 | 88600 | 88600 | 88500 | 557 |
| 365 | 20230728 | 132800 | 42776520200 | 88500 | 88500 | 88600 | 88500 | 261 |
| 366 | 20230728 | 132700 | 42753412200 | 88500 | 88600 | 88700 | 88500 | 637 |
| 367 | 20230728 | 132600 | 42696981400 | 88500 | 88500 | 88600 | 88500 | 199 |
| 368 | 20230728 | 132500 | 42679365700 | 88600 | 88700 | 88700 | 88500 | 811 |
| 369 | 20230728 | 132400 | 42607518900 | 88600 | 88700 | 88700 | 88600 | 337 |
| 370 | 20230728 | 132300 | 42577637500 | 88700 | 88700 | 88800 | 88700 | 855 |
| 371 | 20230728 | 132200 | 42501777100 | 88800 | 88700 | 88800 | 88700 | 264 |
| 372 | 20230728 | 132100 | 42478348500 | 88600 | 88800 | 88800 | 88600 | 752 |
| 373 | 20230728 | 132000 | 42411653500 | 88800 | 88600 | 88800 | 88600 | 879 |
| 374 | 20230728 | 131900 | 42333698000 | 88600 | 88600 | 88700 | 88600 | 197 |
| 375 | 20230728 | 131800 | 42316242400 | 88600 | 88600 | 88700 | 88600 | 618 |
| 376 | 20230728 | 131700 | 42261475000 | 88600 | 88500 | 88700 | 88500 | 747 |
| 377 | 20230728 | 131600 | 42195278800 | 88600 | 88500 | 88600 | 88500 | 517 |
| 378 | 20230728 | 131500 | 42149524200 | 88500 | 88700 | 88700 | 88500 | 731 |
| 379 | 20230728 | 131400 | 42084774500 | 88700 | 88800 | 88800 | 88600 | 780 |
| 380 | 20230728 | 131300 | 42015592400 | 88800 | 88900 | 88900 | 88700 | 494 |
| 381 | 20230728 | 131200 | 41971737900 | 88800 | 88800 | 88900 | 88800 | 566 |
| 382 | 20230728 | 131100 | 41921476500 | 88800 | 89000 | 89000 | 88800 | 845 |
| 383 | 20230728 | 131000 | 41846324200 | 89000 | 88900 | 89000 | 88800 | 2162 |
| 384 | 20230728 | 130900 | 41654113100 | 88900 | 88900 | 89000 | 88900 | 1638 |
| 385 | 20230728 | 130800 | 41508447000 | 88900 | 88900 | 89000 | 88900 | 521 |
| 386 | 20230728 | 130700 | 41462123100 | 88900 | 88900 | 89000 | 88900 | 480 |
| 387 | 20230728 | 130600 | 41419450400 | 88900 | 88800 | 89000 | 88700 | 1777 |
| 388 | 20230728 | 130500 | 41261458100 | 88800 | 88600 | 88900 | 88500 | 678 |
| 389 | 20230728 | 130400 | 41201337200 | 88600 | 88800 | 88800 | 88600 | 1235 |
| 390 | 20230728 | 130300 | 41091788600 | 88800 | 88700 | 88800 | 88700 | 466 |
| 391 | 20230728 | 130200 | 41050442900 | 88700 | 88900 | 88900 | 88700 | 502 |
| 392 | 20230728 | 130100 | 41005864900 | 89000 | 88800 | 89000 | 88800 | 475 |
| 393 | 20230728 | 130000 | 40963647500 | 88800 | 89000 | 89000 | 88800 | 1403 |
| 394 | 20230728 | 125900 | 40838896800 | 89000 | 88800 | 89000 | 88700 | 2619 |
| 395 | 20230728 | 125800 | 40606123900 | 88800 | 88700 | 88800 | 88700 | 489 |
| 396 | 20230728 | 125700 | 40562707400 | 88700 | 88700 | 88700 | 88700 | 378 |
| 397 | 20230728 | 125600 | 40529178800 | 88700 | 88900 | 88900 | 88700 | 1198 |
| 398 | 20230728 | 125500 | 40422903200 | 88900 | 88900 | 89000 | 88800 | 862 |
| 399 | 20230728 | 125400 | 40346340000 | 88900 | 88800 | 88900 | 88800 | 1481 |
| 400 | 20230728 | 125300 | 40214754400 | 88800 | 88800 | 88800 | 88700 | 954 |
| 401 | 20230728 | 125200 | 40130117600 | 88700 | 88700 | 88800 | 88600 | 672 |
| 402 | 20230728 | 125100 | 40070523400 | 88700 | 88900 | 88900 | 88700 | 546 |
| 403 | 20230728 | 125000 | 40022059300 | 88900 | 88700 | 89000 | 88700 | 980 |
| 404 | 20230728 | 124900 | 39934929400 | 88800 | 88500 | 88800 | 88500 | 2176 |
| 405 | 20230728 | 124800 | 39741883800 | 88400 | 88300 | 88500 | 88300 | 605 |
| 406 | 20230728 | 124700 | 39688440500 | 88300 | 88300 | 88300 | 88300 | 82 |
| 407 | 20230728 | 124600 | 39681199900 | 88300 | 88300 | 88300 | 88200 | 1546 |
| 408 | 20230728 | 124500 | 39544782800 | 88300 | 88400 | 88400 | 88300 | 331 |
| 409 | 20230728 | 124400 | 39515536300 | 88500 | 88300 | 88500 | 88200 | 1204 |
| 410 | 20230728 | 124300 | 39409178300 | 88200 | 88400 | 88400 | 88200 | 955 |
| 411 | 20230728 | 124200 | 39324851700 | 88400 | 88400 | 88500 | 88300 | 1569 |
| 412 | 20230728 | 124100 | 39186211600 | 88400 | 88700 | 88700 | 88400 | 1673 |
| 413 | 20230728 | 124000 | 39038084200 | 88700 | 88700 | 88700 | 88700 | 1069 |
| 414 | 20230728 | 123900 | 38943263900 | 88800 | 88800 | 88800 | 88700 | 1536 |
| 415 | 20230728 | 123800 | 38806927800 | 88800 | 88600 | 88800 | 88600 | 143 |
| 416 | 20230728 | 123700 | 38794246000 | 88700 | 88700 | 88800 | 88600 | 245 |
| 417 | 20230728 | 123600 | 38772526600 | 88700 | 88600 | 88800 | 88600 | 1221 |
| 418 | 20230728 | 123500 | 38664226700 | 88600 | 88700 | 88800 | 88600 | 1056 |
| 419 | 20230728 | 123400 | 38570605100 | 88800 | 88700 | 88800 | 88700 | 1053 |
| 420 | 20230728 | 123300 | 38477203600 | 88800 | 88800 | 88800 | 88700 | 938 |
| 421 | 20230728 | 123200 | 38393995400 | 88700 | 88800 | 88900 | 88700 | 1014 |
| 422 | 20230728 | 123100 | 38303993100 | 88800 | 89000 | 89000 | 88800 | 974 |
| 423 | 20230728 | 123000 | 38217414500 | 89000 | 88800 | 89000 | 88800 | 2056 |
| 424 | 20230728 | 122900 | 38034644300 | 88800 | 89000 | 89000 | 88800 | 1012 |
| 425 | 20230728 | 122800 | 37944683500 | 89000 | 88900 | 89200 | 88700 | 13321 |
| 426 | 20230728 | 122700 | 36759867300 | 88900 | 88700 | 88900 | 88600 | 2397 |
| 427 | 20230728 | 122600 | 36547087100 | 88700 | 88800 | 88800 | 88600 | 1132 |
| 428 | 20230728 | 122500 | 36446662900 | 88800 | 88700 | 88800 | 88600 | 1451 |
| 429 | 20230728 | 122400 | 36317950300 | 88800 | 88700 | 88800 | 88700 | 851 |
| 430 | 20230728 | 122300 | 36242451100 | 88700 | 88600 | 88700 | 88600 | 317 |
| 431 | 20230728 | 122200 | 36214343700 | 88600 | 88600 | 88700 | 88500 | 328 |
| 432 | 20230728 | 122100 | 36185293000 | 88700 | 88700 | 88800 | 88700 | 264 |
| 433 | 20230728 | 122000 | 36161875200 | 88800 | 88700 | 88900 | 88400 | 2184 |
| 434 | 20230728 | 121900 | 35967993600 | 88700 | 88700 | 88900 | 88600 | 2290 |
| 435 | 20230728 | 121800 | 35764752800 | 88700 | 88300 | 88700 | 88300 | 2308 |
| 436 | 20230728 | 121700 | 35560560800 | 88300 | 88200 | 88300 | 88200 | 166 |
| 437 | 20230728 | 121600 | 35545918200 | 88200 | 88200 | 88200 | 88200 | 486 |
| 438 | 20230728 | 121500 | 35503053000 | 88300 | 88200 | 88300 | 88200 | 57 |
| 439 | 20230728 | 121400 | 35498024700 | 88200 | 88300 | 88300 | 88200 | 8 |
| 440 | 20230728 | 121300 | 35497318800 | 88300 | 88200 | 88300 | 88100 | 340 |
| 441 | 20230728 | 121200 | 35467334000 | 88200 | 88200 | 88300 | 88100 | 288 |
| 442 | 20230728 | 121100 | 35441946000 | 88100 | 88200 | 88200 | 88100 | 122 |
| 443 | 20230728 | 121000 | 35431186300 | 88200 | 88300 | 88300 | 88100 | 727 |
| 444 | 20230728 | 120900 | 35367065700 | 88400 | 88300 | 88400 | 88300 | 122 |
| 445 | 20230728 | 120800 | 35356293000 | 88300 | 88300 | 88400 | 88200 | 1792 |
| 446 | 20230728 | 120700 | 35198040000 | 88200 | 88200 | 88300 | 88100 | 544 |
| 447 | 20230728 | 120600 | 35150070800 | 88200 | 88400 | 88400 | 88200 | 772 |
| 448 | 20230728 | 120500 | 35081966400 | 88400 | 88300 | 88400 | 88300 | 20 |
| 449 | 20230728 | 120400 | 35080199400 | 88400 | 88400 | 88500 | 88200 | 271 |
| 450 | 20230728 | 120300 | 35056282300 | 88500 | 88400 | 88500 | 88400 | 228 |
| 451 | 20230728 | 120200 | 35036110100 | 88500 | 88500 | 88600 | 88100 | 1268 |
| 452 | 20230728 | 120100 | 34924161700 | 88600 | 88600 | 88600 | 88500 | 2064 |
| 453 | 20230728 | 120000 | 34741436500 | 88600 | 88600 | 88700 | 88500 | 560 |
| 454 | 20230728 | 115900 | 34691822600 | 88700 | 88600 | 88700 | 88500 | 852 |
| 455 | 20230728 | 115800 | 34616334400 | 88600 | 88700 | 88700 | 88500 | 338 |
| 456 | 20230728 | 115700 | 34586385600 | 88600 | 88600 | 88700 | 88600 | 631 |
| 457 | 20230728 | 115600 | 34530477300 | 88600 | 88500 | 88600 | 88500 | 756 |
| 458 | 20230728 | 115500 | 34463511400 | 88500 | 88500 | 88600 | 88500 | 458 |
| 459 | 20230728 | 115400 | 34422952500 | 88500 | 88500 | 88600 | 88400 | 458 |
| 460 | 20230728 | 115300 | 34382421100 | 88500 | 88400 | 88600 | 88400 | 543 |
| 461 | 20230728 | 115200 | 34334363800 | 88400 | 88400 | 88500 | 88400 | 29 |
| 462 | 20230728 | 115100 | 34331800100 | 88500 | 88300 | 88500 | 88200 | 990 |
| 463 | 20230728 | 115000 | 34244342600 | 88400 | 88300 | 88400 | 88000 | 2815 |
| 464 | 20230728 | 114900 | 33996333400 | 88300 | 88400 | 88400 | 88300 | 492 |
| 465 | 20230728 | 114800 | 33952879000 | 88400 | 88500 | 88600 | 88300 | 3035 |
| 466 | 20230728 | 114700 | 33684315500 | 88500 | 88600 | 88700 | 88500 | 630 |
| 467 | 20230728 | 114600 | 33628496100 | 88600 | 88900 | 88900 | 88600 | 1310 |
| 468 | 20230728 | 114500 | 33512294200 | 88900 | 88500 | 88900 | 88500 | 4672 |
| 469 | 20230728 | 114400 | 33097790500 | 88500 | 88400 | 88700 | 88400 | 5054 |
| 470 | 20230728 | 114300 | 32650464800 | 88300 | 88400 | 88400 | 88300 | 192 |
| 471 | 20230728 | 114200 | 32633497000 | 88300 | 88100 | 88400 | 88100 | 1032 |
| 472 | 20230728 | 114100 | 32542392300 | 88000 | 88300 | 88300 | 88000 | 736 |
| 473 | 20230728 | 114000 | 32477516400 | 88300 | 88400 | 88400 | 88300 | 536 |
| 474 | 20230728 | 113900 | 32430160400 | 88400 | 88300 | 88400 | 88300 | 943 |
| 475 | 20230728 | 113800 | 32346884700 | 88200 | 88100 | 88300 | 88100 | 533 |
| 476 | 20230728 | 113700 | 32299894500 | 88200 | 88200 | 88200 | 88100 | 861 |
| 477 | 20230728 | 113600 | 32223979300 | 88200 | 88100 | 88200 | 88100 | 153 |
| 478 | 20230728 | 113500 | 32210497600 | 88100 | 88200 | 88200 | 88100 | 333 |
| 479 | 20230728 | 113400 | 32181141300 | 88200 | 88200 | 88300 | 88000 | 325 |
| 480 | 20230728 | 113300 | 32152493700 | 88100 | 88100 | 88200 | 88000 | 761 |
| 481 | 20230728 | 113200 | 32085414500 | 88100 | 88100 | 88100 | 88100 | 449 |
| 482 | 20230728 | 113100 | 32045857600 | 88200 | 88000 | 88200 | 88000 | 860 |
| 483 | 20230728 | 113000 | 31970107700 | 88000 | 88200 | 88300 | 88000 | 1146 |
| 484 | 20230728 | 112900 | 31869114200 | 88200 | 88300 | 88400 | 88200 | 1291 |
| 485 | 20230728 | 112800 | 31755140400 | 88300 | 88500 | 88500 | 88300 | 1314 |
| 486 | 20230728 | 112700 | 31639015400 | 88400 | 88500 | 88500 | 88300 | 1039 |
| 487 | 20230728 | 112600 | 31547171800 | 88400 | 88500 | 88600 | 88300 | 2877 |
| 488 | 20230728 | 112500 | 31292633700 | 88500 | 88300 | 88600 | 88300 | 3151 |
| 489 | 20230728 | 112400 | 31014012100 | 88300 | 88300 | 88400 | 88200 | 1995 |
| 490 | 20230728 | 112300 | 30837859400 | 88400 | 88300 | 88500 | 88300 | 2033 |
| 491 | 20230728 | 112200 | 30658130900 | 88300 | 88100 | 88400 | 88100 | 2296 |
| 492 | 20230728 | 112100 | 30455398200 | 88200 | 88100 | 88200 | 88000 | 758 |
| 493 | 20230728 | 112000 | 30388583900 | 88100 | 87800 | 88100 | 87800 | 1963 |
| 494 | 20230728 | 111900 | 30215967100 | 87700 | 87900 | 87900 | 87700 | 772 |
| 495 | 20230728 | 111800 | 30148198300 | 87900 | 87900 | 87900 | 87800 | 435 |
| 496 | 20230728 | 111700 | 30110001800 | 87900 | 87700 | 87900 | 87700 | 605 |
| 497 | 20230728 | 111600 | 30056851900 | 87700 | 87800 | 87800 | 87700 | 438 |
| 498 | 20230728 | 111500 | 30018418300 | 87700 | 87900 | 88000 | 87700 | 534 |
| 499 | 20230728 | 111400 | 29971508500 | 87900 | 87700 | 88000 | 87700 | 526 |
| 500 | 20230728 | 111300 | 29925336100 | 87700 | 87700 | 87800 | 87600 | 2315 |
| 501 | 20230728 | 111200 | 29722431000 | 87800 | 87700 | 87800 | 87700 | 126 |
| 502 | 20230728 | 111100 | 29711379200 | 87700 | 87900 | 87900 | 87700 | 468 |
| 503 | 20230728 | 111000 | 29670276300 | 87900 | 88100 | 88100 | 87900 | 1174 |
| 504 | 20230728 | 110900 | 29567016000 | 88100 | 87900 | 88300 | 87900 | 4278 |
| 505 | 20230728 | 110800 | 29190039300 | 87900 | 87900 | 88000 | 87900 | 256 |
| 506 | 20230728 | 110700 | 29167527300 | 88000 | 87800 | 88000 | 87800 | 2356 |
| 507 | 20230728 | 110600 | 28960310700 | 87900 | 87800 | 87900 | 87700 | 543 |
| 508 | 20230728 | 110500 | 28912633500 | 87700 | 87800 | 87800 | 87700 | 243 |
| 509 | 20230728 | 110400 | 28891318900 | 87800 | 87700 | 87800 | 87600 | 519 |
| 510 | 20230728 | 110300 | 28845767100 | 87700 | 87400 | 87700 | 87400 | 1649 |
| 511 | 20230728 | 110200 | 28701458600 | 87400 | 87400 | 87400 | 87400 | 252 |
| 512 | 20230728 | 110100 | 28679433800 | 87400 | 87400 | 87500 | 87400 | 241 |
| 513 | 20230728 | 110000 | 28658360400 | 87400 | 87300 | 87400 | 87200 | 1302 |
| 514 | 20230728 | 105900 | 28544749400 | 87300 | 87400 | 87400 | 87300 | 347 |
| 515 | 20230728 | 105800 | 28514445000 | 87400 | 87400 | 87400 | 87400 | 423 |
| 516 | 20230728 | 105700 | 28477474800 | 87500 | 87500 | 87500 | 87400 | 216 |
| 517 | 20230728 | 105600 | 28458587300 | 87400 | 87400 | 87400 | 87400 | 491 |
| 518 | 20230728 | 105500 | 28415673900 | 87400 | 87300 | 87400 | 87300 | 313 |
| 519 | 20230728 | 105400 | 28388348700 | 87300 | 87400 | 87400 | 87300 | 295 |
| 520 | 20230728 | 105300 | 28362566400 | 87400 | 87400 | 87400 | 87400 | 321 |
| 521 | 20230728 | 105200 | 28334511000 | 87400 | 87400 | 87400 | 87400 | 407 |
| 522 | 20230728 | 105100 | 28298939200 | 87300 | 87400 | 87400 | 87300 | 1007 |
| 523 | 20230728 | 105000 | 28210940700 | 87400 | 87400 | 87500 | 87400 | 212 |
| 524 | 20230728 | 104900 | 28192411700 | 87500 | 87500 | 87500 | 87400 | 597 |
| 525 | 20230728 | 104800 | 28140186700 | 87400 | 87500 | 87600 | 87400 | 784 |
| 526 | 20230728 | 104700 | 28071541000 | 87500 | 87700 | 87700 | 87500 | 400 |
| 527 | 20230728 | 104600 | 28036511100 | 87600 | 87400 | 87700 | 87400 | 1424 |
| 528 | 20230728 | 104500 | 27911850600 | 87400 | 87400 | 87500 | 87400 | 157 |
| 529 | 20230728 | 104400 | 27898128400 | 87400 | 87500 | 87500 | 87400 | 656 |
| 530 | 20230728 | 104300 | 27840790600 | 87400 | 87400 | 87400 | 87400 | 310 |
| 531 | 20230728 | 104200 | 27813696600 | 87400 | 87400 | 87500 | 87400 | 133 |
| 532 | 20230728 | 104100 | 27802064200 | 87400 | 87500 | 87500 | 87400 | 517 |
| 533 | 20230728 | 104000 | 27756846700 | 87500 | 87600 | 87600 | 87500 | 180 |
| 534 | 20230728 | 103900 | 27741088700 | 87600 | 87500 | 87600 | 87500 | 143 |
| 535 | 20230728 | 103800 | 27728575700 | 87500 | 87400 | 87500 | 87400 | 310 |
| 536 | 20230728 | 103700 | 27701463600 | 87400 | 87400 | 87500 | 87300 | 411 |
| 537 | 20230728 | 103600 | 27665550400 | 87400 | 87500 | 87500 | 87400 | 80 |
| 538 | 20230728 | 103500 | 27658558000 | 87400 | 87500 | 87500 | 87400 | 494 |
| 539 | 20230728 | 103400 | 27615369800 | 87500 | 87500 | 87500 | 87400 | 1181 |
| 540 | 20230728 | 103300 | 27512122400 | 87500 | 87500 | 87500 | 87500 | 496 |
| 541 | 20230728 | 103200 | 27468722400 | 87500 | 87500 | 87600 | 87400 | 293 |
| 542 | 20230728 | 103100 | 27443084100 | 87500 | 87600 | 87600 | 87500 | 788 |
| 543 | 20230728 | 103000 | 27374108300 | 87500 | 87500 | 87600 | 87500 | 361 |
| 544 | 20230728 | 102900 | 27342515100 | 87500 | 87600 | 87700 | 87400 | 583 |
| 545 | 20230728 | 102800 | 27291487700 | 87600 | 87400 | 87600 | 87200 | 1036 |
| 546 | 20230728 | 102700 | 27201016100 | 87400 | 87300 | 87400 | 87200 | 330 |
| 547 | 20230728 | 102600 | 27172202100 | 87300 | 87300 | 87400 | 87200 | 733 |
| 548 | 20230728 | 102500 | 27108216200 | 87300 | 87200 | 87400 | 87100 | 1214 |
| 549 | 20230728 | 102400 | 27002366000 | 87200 | 87400 | 87400 | 87100 | 5803 |
| 550 | 20230728 | 102300 | 26495858500 | 87500 | 87500 | 87700 | 87400 | 1263 |
| 551 | 20230728 | 102200 | 26385351200 | 87600 | 87500 | 87600 | 87500 | 489 |
| 552 | 20230728 | 102100 | 26342554100 | 87500 | 87500 | 87500 | 87400 | 2567 |
| 553 | 20230728 | 102000 | 26117963200 | 87500 | 87600 | 87800 | 87500 | 2285 |
| 554 | 20230728 | 101900 | 25917699600 | 87600 | 87700 | 87700 | 87500 | 1087 |
| 555 | 20230728 | 101800 | 25822536400 | 87700 | 87600 | 87700 | 87600 | 272 |
| 556 | 20230728 | 101700 | 25798694800 | 87600 | 87900 | 87900 | 87500 | 3752 |
| 557 | 20230728 | 101600 | 25469896900 | 87900 | 87700 | 88000 | 87700 | 585 |
| 558 | 20230728 | 101500 | 25418504700 | 87700 | 87800 | 87800 | 87600 | 689 |
| 559 | 20230728 | 101400 | 25358064000 | 87800 | 87700 | 87800 | 87600 | 604 |
| 560 | 20230728 | 101300 | 25305096100 | 87800 | 88100 | 88100 | 87800 | 1997 |
| 561 | 20230728 | 101200 | 25129529700 | 88100 | 88300 | 88500 | 88000 | 2376 |
| 562 | 20230728 | 101100 | 24919990600 | 88300 | 89000 | 89100 | 88300 | 5330 |
| 563 | 20230728 | 101000 | 24447449700 | 89000 | 88100 | 89100 | 88100 | 15395 |
| 564 | 20230728 | 100900 | 23083599600 | 88100 | 88000 | 88100 | 88000 | 975 |
| 565 | 20230728 | 100800 | 22997721700 | 88100 | 88000 | 88100 | 87900 | 1629 |
| 566 | 20230728 | 100700 | 22854289500 | 88000 | 87900 | 88200 | 87800 | 2227 |
| 567 | 20230728 | 100600 | 22658197200 | 87800 | 87600 | 87900 | 87600 | 542 |
| 568 | 20230728 | 100500 | 22610631600 | 87500 | 87700 | 87700 | 87500 | 998 |
| 569 | 20230728 | 100400 | 22523235600 | 87800 | 87700 | 87800 | 87500 | 972 |
| 570 | 20230728 | 100300 | 22438046700 | 87600 | 87900 | 88000 | 87600 | 1433 |
| 571 | 20230728 | 100200 | 22312222200 | 87900 | 88100 | 88200 | 87900 | 2257 |
| 572 | 20230728 | 100100 | 22113452600 | 88100 | 88100 | 88200 | 88000 | 1424 |
| 573 | 20230728 | 100000 | 21988009700 | 88100 | 88000 | 88300 | 88000 | 3579 |
| 574 | 20230728 | 095900 | 21672440300 | 88100 | 88000 | 88100 | 87800 | 862 |
| 575 | 20230728 | 095800 | 21596634200 | 88000 | 87500 | 88200 | 87400 | 8771 |
| 576 | 20230728 | 095700 | 20825842700 | 87400 | 87400 | 87600 | 87400 | 983 |
| 577 | 20230728 | 095600 | 20739869900 | 87300 | 87600 | 87600 | 87200 | 1189 |
| 578 | 20230728 | 095500 | 20635869400 | 87600 | 87700 | 87800 | 87400 | 1056 |
| 579 | 20230728 | 095400 | 20543269000 | 87700 | 87600 | 87800 | 87400 | 2207 |
| 580 | 20230728 | 095300 | 20349877700 | 87500 | 87600 | 87600 | 87400 | 1493 |
| 581 | 20230728 | 095200 | 20219321300 | 87500 | 87200 | 87600 | 87000 | 1423 |
| 582 | 20230728 | 095100 | 20094965100 | 87100 | 86800 | 87200 | 86600 | 3107 |
| 583 | 20230728 | 095000 | 19825355400 | 86700 | 87100 | 87100 | 86600 | 5474 |
| 584 | 20230728 | 094900 | 19349918000 | 87100 | 87300 | 87300 | 87100 | 756 |
| 585 | 20230728 | 094800 | 19284025500 | 87200 | 87400 | 87500 | 87100 | 2287 |
| 586 | 20230728 | 094700 | 19084363600 | 87300 | 87400 | 87400 | 87200 | 632 |
| 587 | 20230728 | 094600 | 19029183300 | 87500 | 87100 | 87900 | 87000 | 3061 |
| 588 | 20230728 | 094500 | 18761246000 | 87200 | 87600 | 87700 | 87100 | 2609 |
| 589 | 20230728 | 094400 | 18533322100 | 87600 | 87700 | 87700 | 87600 | 145 |
| 590 | 20230728 | 094300 | 18520619800 | 87600 | 87600 | 87700 | 87500 | 588 |
| 591 | 20230728 | 094200 | 18469109500 | 87600 | 87600 | 87800 | 87500 | 770 |
| 592 | 20230728 | 094100 | 18401651500 | 87600 | 87600 | 87900 | 87500 | 1274 |
| 593 | 20230728 | 094000 | 18289945500 | 87600 | 87600 | 87700 | 87500 | 1310 |
| 594 | 20230728 | 093900 | 18175238600 | 87700 | 87800 | 87900 | 87600 | 1873 |
| 595 | 20230728 | 093800 | 18010834100 | 87800 | 87900 | 87900 | 87600 | 2689 |
| 596 | 20230728 | 093700 | 17774710400 | 87800 | 87200 | 87800 | 87100 | 5403 |
| 597 | 20230728 | 093600 | 17301789700 | 87200 | 86700 | 87400 | 86700 | 2305 |
| 598 | 20230728 | 093500 | 17101358300 | 86800 | 86800 | 86900 | 86700 | 5855 |
| 599 | 20230728 | 093400 | 16593234900 | 86800 | 87000 | 87100 | 86800 | 5074 |
| 600 | 20230728 | 093300 | 16152378400 | 87100 | 87300 | 87300 | 87000 | 4877 |
| 601 | 20230728 | 093200 | 15726932000 | 87300 | 87500 | 87600 | 87300 | 1592 |
| 602 | 20230728 | 093100 | 15587748600 | 87500 | 87600 | 87700 | 87500 | 2671 |
| 603 | 20230728 | 093000 | 15353790500 | 87600 | 87500 | 87600 | 87400 | 562 |
| 604 | 20230728 | 092900 | 15304615400 | 87500 | 87500 | 87700 | 87500 | 1305 |
| 605 | 20230728 | 092800 | 15190287100 | 87600 | 87400 | 87600 | 87400 | 796 |
| 606 | 20230728 | 092700 | 15120656200 | 87400 | 87500 | 87500 | 87300 | 1264 |
| 607 | 20230728 | 092600 | 15010195300 | 87400 | 87400 | 87500 | 87200 | 2249 |
| 608 | 20230728 | 092500 | 14813866100 | 87300 | 87500 | 87600 | 87300 | 1045 |
| 609 | 20230728 | 092400 | 14722534500 | 87500 | 87500 | 87900 | 87500 | 532 |
| 610 | 20230728 | 092300 | 14675874200 | 87500 | 88100 | 88200 | 87500 | 2001 |
| 611 | 20230728 | 092200 | 14499960800 | 87900 | 87800 | 88000 | 87700 | 2374 |
| 612 | 20230728 | 092100 | 14291196200 | 87800 | 87800 | 87800 | 87700 | 1406 |
| 613 | 20230728 | 092000 | 14167795700 | 87700 | 87500 | 87900 | 87400 | 1179 |
| 614 | 20230728 | 091900 | 14064265700 | 87400 | 87100 | 87500 | 86900 | 5458 |
| 615 | 20230728 | 091800 | 13588554200 | 87100 | 87400 | 87400 | 87000 | 5930 |
| 616 | 20230728 | 091700 | 13071605200 | 87300 | 87500 | 87500 | 87200 | 3009 |
| 617 | 20230728 | 091600 | 12808827700 | 87500 | 87400 | 87600 | 87300 | 3078 |
| 618 | 20230728 | 091500 | 12539681500 | 87400 | 87900 | 87900 | 87400 | 2508 |
| 619 | 20230728 | 091400 | 12320131100 | 87900 | 88100 | 88100 | 87700 | 1201 |
| 620 | 20230728 | 091300 | 12214561000 | 88000 | 87400 | 88100 | 87200 | 2883 |
| 621 | 20230728 | 091200 | 11961783400 | 87300 | 88000 | 88100 | 87300 | 6809 |
| 622 | 20230728 | 091100 | 11364575600 | 88000 | 87700 | 88200 | 87600 | 3797 |
| 623 | 20230728 | 091000 | 11030692000 | 87600 | 88300 | 88800 | 87600 | 9309 |
| 624 | 20230728 | 090900 | 10209310100 | 88300 | 89100 | 89100 | 88100 | 12346 |
| 625 | 20230728 | 090800 | 9115601600 | 89100 | 89200 | 89800 | 88900 | 26349 |
| 626 | 20230728 | 090700 | 6760405900 | 89200 | 88800 | 89700 | 88700 | 18775 |
| 627 | 20230728 | 090600 | 5085430500 | 88800 | 88000 | 88900 | 88000 | 12371 |
| 628 | 20230728 | 090500 | 3990827100 | 88100 | 87900 | 88100 | 87500 | 9552 |
| 629 | 20230728 | 090400 | 3152235400 | 87800 | 87000 | 88000 | 86900 | 7472 |
| 630 | 20230728 | 090300 | 2496978400 | 87000 | 86500 | 87100 | 86500 | 3234 |
| 631 | 20230728 | 090200 | 2216002500 | 86500 | 87000 | 87300 | 86500 | 5298 |
| 632 | 20230728 | 090100 | 1755961500 | 87000 | 87600 | 87700 | 87000 | 6985 |
| 633 | 20230728 | 090000 | 1145380300 | 87700 | 87700 | 88000 | 87000 | 12288 |