34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 3 | 20230727 | 192400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 4 | 20230727 | 192300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 5 | 20230727 | 192200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 6 | 20230727 | 192100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 7 | 20230727 | 192000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 8 | 20230727 | 191900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 9 | 20230727 | 191800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 10 | 20230727 | 191700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 11 | 20230727 | 191600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 12 | 20230727 | 191500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 13 | 20230727 | 191400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 14 | 20230727 | 191300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 15 | 20230727 | 191200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 16 | 20230727 | 191100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 17 | 20230727 | 191000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 18 | 20230727 | 190900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 19 | 20230727 | 190800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 20 | 20230727 | 190700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 21 | 20230727 | 190600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 22 | 20230727 | 190500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 23 | 20230727 | 190400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 24 | 20230727 | 190300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 25 | 20230727 | 190200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 26 | 20230727 | 190100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 27 | 20230727 | 190000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 28 | 20230727 | 185900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 29 | 20230727 | 185800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 30 | 20230727 | 185700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 31 | 20230727 | 185600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 32 | 20230727 | 185500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 33 | 20230727 | 185400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 34 | 20230727 | 185300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 35 | 20230727 | 185200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 36 | 20230727 | 185100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 37 | 20230727 | 185000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 38 | 20230727 | 184900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 39 | 20230727 | 184800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 40 | 20230727 | 184700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 41 | 20230727 | 184600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 42 | 20230727 | 184500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 43 | 20230727 | 184400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 44 | 20230727 | 184300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 45 | 20230727 | 184200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 46 | 20230727 | 184100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 47 | 20230727 | 184000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 48 | 20230727 | 183900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 49 | 20230727 | 183800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 50 | 20230727 | 183700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 51 | 20230727 | 183600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 52 | 20230727 | 183500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 53 | 20230727 | 183400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 54 | 20230727 | 183300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 55 | 20230727 | 183200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 56 | 20230727 | 183100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 57 | 20230727 | 183000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 58 | 20230727 | 182900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 59 | 20230727 | 182800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 60 | 20230727 | 182700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 61 | 20230727 | 182600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 62 | 20230727 | 182500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 63 | 20230727 | 182400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 64 | 20230727 | 182300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 65 | 20230727 | 182200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 66 | 20230727 | 182100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 67 | 20230727 | 182000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 68 | 20230727 | 181900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 69 | 20230727 | 181800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 70 | 20230727 | 181700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 71 | 20230727 | 181600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 72 | 20230727 | 181500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 73 | 20230727 | 181400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 74 | 20230727 | 181300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 75 | 20230727 | 181200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 76 | 20230727 | 181100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 77 | 20230727 | 181000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 78 | 20230727 | 180900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 79 | 20230727 | 180800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 80 | 20230727 | 180700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 81 | 20230727 | 180600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 82 | 20230727 | 180500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 83 | 20230727 | 180400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 84 | 20230727 | 180300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 85 | 20230727 | 180200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 86 | 20230727 | 180100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 87 | 20230727 | 180000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 88 | 20230727 | 175900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 89 | 20230727 | 175800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 90 | 20230727 | 175700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 91 | 20230727 | 175600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 92 | 20230727 | 175500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 93 | 20230727 | 175400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 94 | 20230727 | 175300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 95 | 20230727 | 175200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 96 | 20230727 | 175100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 97 | 20230727 | 175000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 98 | 20230727 | 174900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 99 | 20230727 | 174800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 100 | 20230727 | 174700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 101 | 20230727 | 174600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 102 | 20230727 | 174500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 103 | 20230727 | 174400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 104 | 20230727 | 174300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 105 | 20230727 | 174200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 106 | 20230727 | 174100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 107 | 20230727 | 174000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 108 | 20230727 | 173900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 109 | 20230727 | 173800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 110 | 20230727 | 173700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 111 | 20230727 | 173600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 112 | 20230727 | 173500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 113 | 20230727 | 173400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 114 | 20230727 | 173300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 115 | 20230727 | 173200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 116 | 20230727 | 173100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 117 | 20230727 | 173000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 118 | 20230727 | 172900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 119 | 20230727 | 172800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 120 | 20230727 | 172700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 121 | 20230727 | 172600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 122 | 20230727 | 172500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 123 | 20230727 | 172400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 124 | 20230727 | 172300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 125 | 20230727 | 172200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 126 | 20230727 | 172100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 127 | 20230727 | 172000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 128 | 20230727 | 171900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 129 | 20230727 | 171800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 130 | 20230727 | 171700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 131 | 20230727 | 171600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 132 | 20230727 | 171500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 133 | 20230727 | 171400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 134 | 20230727 | 171300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 135 | 20230727 | 171200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 136 | 20230727 | 171100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 137 | 20230727 | 171000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 138 | 20230727 | 170900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 139 | 20230727 | 170800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 140 | 20230727 | 170700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 141 | 20230727 | 170600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 142 | 20230727 | 170500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 143 | 20230727 | 170400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 144 | 20230727 | 170300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 145 | 20230727 | 170200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 146 | 20230727 | 170100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 147 | 20230727 | 170000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 148 | 20230727 | 165900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 149 | 20230727 | 165800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 150 | 20230727 | 165700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 151 | 20230727 | 165600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 152 | 20230727 | 165500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 153 | 20230727 | 165400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 154 | 20230727 | 165300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 155 | 20230727 | 165200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 156 | 20230727 | 165100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 157 | 20230727 | 165000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 158 | 20230727 | 164900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 159 | 20230727 | 164800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 160 | 20230727 | 164700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 161 | 20230727 | 164600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 162 | 20230727 | 164500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 163 | 20230727 | 164400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 164 | 20230727 | 164300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 165 | 20230727 | 164200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 166 | 20230727 | 164100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 167 | 20230727 | 164000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 168 | 20230727 | 163900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 169 | 20230727 | 163800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 170 | 20230727 | 163700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 171 | 20230727 | 163600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 172 | 20230727 | 163500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 173 | 20230727 | 163400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 174 | 20230727 | 163300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 175 | 20230727 | 163200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 176 | 20230727 | 163100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 177 | 20230727 | 163000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 178 | 20230727 | 162900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 179 | 20230727 | 162800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 180 | 20230727 | 162700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 181 | 20230727 | 162600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 182 | 20230727 | 162500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 183 | 20230727 | 162400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20230727 | 162300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20230727 | 162200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20230727 | 162100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20230727 | 162000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20230727 | 161900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20230727 | 161800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20230727 | 161700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20230727 | 161600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20230727 | 161500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20230727 | 161400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 194 | 20230727 | 161300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 195 | 20230727 | 161200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 196 | 20230727 | 161100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 197 | 20230727 | 161000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 198 | 20230727 | 160900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 199 | 20230727 | 160800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 200 | 20230727 | 160700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 201 | 20230727 | 160600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 202 | 20230727 | 160500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 203 | 20230727 | 160400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 204 | 20230727 | 160300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 205 | 20230727 | 160200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 206 | 20230727 | 160100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 207 | 20230727 | 160000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 208 | 20230727 | 155900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 209 | 20230727 | 155800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 210 | 20230727 | 155700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 211 | 20230727 | 155600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 212 | 20230727 | 155500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 213 | 20230727 | 155400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 214 | 20230727 | 155300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 215 | 20230727 | 155200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 216 | 20230727 | 155100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 217 | 20230727 | 155000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 218 | 20230727 | 154900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 219 | 20230727 | 154800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 220 | 20230727 | 154700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 221 | 20230727 | 154600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 222 | 20230727 | 154500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 223 | 20230727 | 154400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 224 | 20230727 | 154300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 225 | 20230727 | 154200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 226 | 20230727 | 154100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 227 | 20230727 | 154000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 228 | 20230727 | 153900 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 229 | 20230727 | 153800 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 230 | 20230727 | 153700 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 231 | 20230727 | 153600 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 232 | 20230727 | 153500 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 233 | 20230727 | 153400 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 234 | 20230727 | 153300 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 235 | 20230727 | 153200 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 236 | 20230727 | 153100 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 0 |
| 237 | 20230727 | 153000 | 23370952800 | 73600 | 73600 | 73600 | 73600 | 6162 |
| 238 | 20230727 | 152900 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 239 | 20230727 | 152800 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 240 | 20230727 | 152700 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 241 | 20230727 | 152600 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 242 | 20230727 | 152500 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 243 | 20230727 | 152400 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 244 | 20230727 | 152300 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 245 | 20230727 | 152200 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 246 | 20230727 | 152100 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 247 | 20230727 | 152000 | 22917429600 | 73000 | 73000 | 73000 | 73000 | 0 |
| 248 | 20230727 | 151900 | 22917429600 | 73000 | 73200 | 73200 | 72900 | 638 |
| 249 | 20230727 | 151800 | 22870856600 | 73200 | 73000 | 73400 | 73000 | 1264 |
| 250 | 20230727 | 151700 | 22778404900 | 73000 | 72900 | 73100 | 72600 | 529 |
| 251 | 20230727 | 151600 | 22739807500 | 72600 | 72900 | 73000 | 72600 | 566 |
| 252 | 20230727 | 151500 | 22698539600 | 73000 | 72300 | 73100 | 72200 | 942 |
| 253 | 20230727 | 151400 | 22630001400 | 72100 | 72100 | 72400 | 72100 | 1110 |
| 254 | 20230727 | 151300 | 22549892800 | 72100 | 72300 | 72300 | 72000 | 408 |
| 255 | 20230727 | 151200 | 22520459400 | 72000 | 72200 | 72300 | 72000 | 1534 |
| 256 | 20230727 | 151100 | 22409853200 | 72200 | 72200 | 72200 | 72100 | 711 |
| 257 | 20230727 | 151000 | 22358533200 | 72200 | 72400 | 72400 | 72100 | 3244 |
| 258 | 20230727 | 150900 | 22124259000 | 72400 | 72300 | 72400 | 72300 | 409 |
| 259 | 20230727 | 150800 | 22094684100 | 72300 | 72300 | 72400 | 72300 | 1128 |
| 260 | 20230727 | 150700 | 22013088400 | 72300 | 72400 | 72500 | 72300 | 344 |
| 261 | 20230727 | 150600 | 21988183600 | 72400 | 72400 | 72400 | 72200 | 617 |
| 262 | 20230727 | 150500 | 21943592800 | 72200 | 72200 | 72200 | 72000 | 2099 |
| 263 | 20230727 | 150400 | 21792227800 | 72200 | 72000 | 72500 | 72000 | 478 |
| 264 | 20230727 | 150300 | 21757782000 | 72000 | 71800 | 72000 | 71800 | 985 |
| 265 | 20230727 | 150200 | 21686926800 | 71900 | 71900 | 71900 | 71700 | 2566 |
| 266 | 20230727 | 150100 | 21502725500 | 71900 | 72400 | 72700 | 71800 | 8712 |
| 267 | 20230727 | 150000 | 20874610800 | 72400 | 72700 | 72800 | 72400 | 2284 |
| 268 | 20230727 | 145900 | 20709098700 | 72800 | 73100 | 73100 | 72800 | 262 |
| 269 | 20230727 | 145800 | 20689999900 | 72900 | 73100 | 73200 | 72900 | 630 |
| 270 | 20230727 | 145700 | 20643957900 | 73100 | 72600 | 73200 | 72600 | 544 |
| 271 | 20230727 | 145600 | 20604328100 | 72600 | 72700 | 72700 | 72500 | 678 |
| 272 | 20230727 | 145500 | 20555128300 | 72800 | 72800 | 72800 | 72700 | 122 |
| 273 | 20230727 | 145400 | 20546252700 | 72500 | 72800 | 73400 | 72500 | 1954 |
| 274 | 20230727 | 145300 | 20404367700 | 72600 | 72700 | 72800 | 72600 | 360 |
| 275 | 20230727 | 145200 | 20378222100 | 72700 | 72700 | 72800 | 72600 | 702 |
| 276 | 20230727 | 145100 | 20327201000 | 72700 | 72700 | 72700 | 72600 | 648 |
| 277 | 20230727 | 145000 | 20280120200 | 72700 | 72700 | 72800 | 72600 | 372 |
| 278 | 20230727 | 144900 | 20253071400 | 72600 | 72600 | 72800 | 72600 | 507 |
| 279 | 20230727 | 144800 | 20216241100 | 72600 | 72500 | 72900 | 72500 | 615 |
| 280 | 20230727 | 144700 | 20171573500 | 72600 | 72600 | 72700 | 72500 | 664 |
| 281 | 20230727 | 144600 | 20123366300 | 72600 | 72900 | 73000 | 72600 | 1673 |
| 282 | 20230727 | 144500 | 20001660800 | 72800 | 72900 | 73000 | 72800 | 943 |
| 283 | 20230727 | 144400 | 19932904000 | 72900 | 73000 | 73100 | 72900 | 983 |
| 284 | 20230727 | 144300 | 19861169500 | 73000 | 73000 | 73100 | 73000 | 324 |
| 285 | 20230727 | 144200 | 19837515700 | 73100 | 73300 | 73400 | 73000 | 1854 |
| 286 | 20230727 | 144100 | 19702010500 | 73400 | 73100 | 73400 | 73100 | 986 |
| 287 | 20230727 | 144000 | 19629888000 | 73200 | 73300 | 73300 | 73200 | 155 |
| 288 | 20230727 | 143900 | 19618541100 | 73200 | 73300 | 73300 | 73200 | 669 |
| 289 | 20230727 | 143800 | 19569520100 | 73200 | 73200 | 73300 | 73200 | 342 |
| 290 | 20230727 | 143700 | 19544477500 | 73200 | 73300 | 73300 | 73200 | 145 |
| 291 | 20230727 | 143600 | 19533857100 | 73200 | 73200 | 73300 | 73200 | 376 |
| 292 | 20230727 | 143500 | 19506320100 | 73200 | 73200 | 73400 | 73100 | 156 |
| 293 | 20230727 | 143400 | 19494891700 | 73200 | 73500 | 73600 | 73100 | 660 |
| 294 | 20230727 | 143300 | 19446553000 | 73200 | 73300 | 73800 | 73100 | 3995 |
| 295 | 20230727 | 143200 | 19153581700 | 73300 | 73700 | 73700 | 73300 | 868 |
| 296 | 20230727 | 143100 | 19089816800 | 73700 | 73600 | 73900 | 73600 | 90 |
| 297 | 20230727 | 143000 | 19083181900 | 73600 | 73800 | 74600 | 73500 | 484 |
| 298 | 20230727 | 142900 | 19047334600 | 73600 | 73800 | 73800 | 73500 | 419 |
| 299 | 20230727 | 142800 | 19016480200 | 73800 | 74000 | 74000 | 73800 | 795 |
| 300 | 20230727 | 142700 | 18957797900 | 74300 | 73600 | 74500 | 73500 | 649 |
| 301 | 20230727 | 142600 | 18909847000 | 73600 | 73500 | 73600 | 73400 | 310 |
| 302 | 20230727 | 142500 | 18887043600 | 73600 | 73500 | 73600 | 73500 | 180 |
| 303 | 20230727 | 142400 | 18873813500 | 73400 | 73500 | 73500 | 73400 | 423 |
| 304 | 20230727 | 142300 | 18842723400 | 73500 | 73400 | 73500 | 73400 | 208 |
| 305 | 20230727 | 142200 | 18827443600 | 73500 | 73500 | 73500 | 73400 | 241 |
| 306 | 20230727 | 142100 | 18809734600 | 73500 | 73600 | 73700 | 73500 | 1131 |
| 307 | 20230727 | 142000 | 18726512500 | 73600 | 73800 | 73800 | 73600 | 1209 |
| 308 | 20230727 | 141900 | 18637447600 | 73800 | 74000 | 74000 | 73700 | 732 |
| 309 | 20230727 | 141800 | 18583445700 | 74000 | 73800 | 74600 | 73800 | 452 |
| 310 | 20230727 | 141700 | 18549947100 | 73800 | 73900 | 74000 | 73800 | 451 |
| 311 | 20230727 | 141600 | 18516639800 | 73900 | 74100 | 74100 | 73800 | 449 |
| 312 | 20230727 | 141500 | 18483457500 | 73800 | 73600 | 74200 | 73600 | 397 |
| 313 | 20230727 | 141400 | 18454123100 | 73600 | 73700 | 73800 | 73600 | 231 |
| 314 | 20230727 | 141300 | 18437103800 | 73800 | 73800 | 73800 | 73700 | 147 |
| 315 | 20230727 | 141200 | 18426260200 | 73700 | 73600 | 74000 | 73600 | 660 |
| 316 | 20230727 | 141100 | 18377601100 | 73700 | 73900 | 73900 | 73700 | 670 |
| 317 | 20230727 | 141000 | 18328187500 | 73900 | 73900 | 73900 | 73900 | 129 |
| 318 | 20230727 | 140900 | 18318654400 | 73800 | 74000 | 74000 | 73800 | 567 |
| 319 | 20230727 | 140800 | 18276736700 | 74100 | 74100 | 74200 | 74000 | 208 |
| 320 | 20230727 | 140700 | 18261333900 | 74100 | 74100 | 74200 | 74000 | 160 |
| 321 | 20230727 | 140600 | 18249477000 | 74100 | 74000 | 74100 | 74000 | 173 |
| 322 | 20230727 | 140500 | 18236662700 | 74000 | 73800 | 74200 | 73800 | 83 |
| 323 | 20230727 | 140400 | 18230514800 | 73800 | 73700 | 73900 | 73700 | 489 |
| 324 | 20230727 | 140300 | 18194426700 | 73700 | 74100 | 74200 | 73600 | 333 |
| 325 | 20230727 | 140200 | 18169842200 | 74100 | 74100 | 74200 | 74000 | 128 |
| 326 | 20230727 | 140100 | 18160362400 | 74100 | 74100 | 74200 | 74100 | 1363 |
| 327 | 20230727 | 140000 | 18059283000 | 74100 | 74000 | 74100 | 74000 | 688 |
| 328 | 20230727 | 135900 | 18008311700 | 74000 | 74000 | 74100 | 74000 | 121 |
| 329 | 20230727 | 135800 | 17999355600 | 74100 | 74000 | 74100 | 74000 | 347 |
| 330 | 20230727 | 135700 | 17973675600 | 74000 | 74000 | 74100 | 74000 | 160 |
| 331 | 20230727 | 135600 | 17961831400 | 74000 | 74100 | 74100 | 74000 | 273 |
| 332 | 20230727 | 135500 | 17941609100 | 74100 | 74300 | 74300 | 74100 | 160 |
| 333 | 20230727 | 135400 | 17929741200 | 74300 | 74700 | 74700 | 74100 | 293 |
| 334 | 20230727 | 135300 | 17907931100 | 74500 | 74600 | 74700 | 74500 | 641 |
| 335 | 20230727 | 135200 | 17860085600 | 74600 | 74500 | 74600 | 74400 | 565 |
| 336 | 20230727 | 135100 | 17818001300 | 74500 | 74400 | 74500 | 74400 | 210 |
| 337 | 20230727 | 135000 | 17802371600 | 74400 | 74400 | 74500 | 74300 | 259 |
| 338 | 20230727 | 134900 | 17783095600 | 74400 | 74100 | 74400 | 74100 | 295 |
| 339 | 20230727 | 134800 | 17761193500 | 74100 | 74300 | 74300 | 74100 | 106 |
| 340 | 20230727 | 134700 | 17753338100 | 74100 | 73900 | 74300 | 73900 | 282 |
| 341 | 20230727 | 134600 | 17732444800 | 73800 | 73900 | 74000 | 73800 | 278 |
| 342 | 20230727 | 134500 | 17711896100 | 73900 | 73900 | 74000 | 73900 | 288 |
| 343 | 20230727 | 134400 | 17690610100 | 73800 | 73600 | 73800 | 73600 | 566 |
| 344 | 20230727 | 134300 | 17648891400 | 73600 | 73500 | 73600 | 73500 | 379 |
| 345 | 20230727 | 134200 | 17621005200 | 73500 | 73400 | 73600 | 73300 | 95 |
| 346 | 20230727 | 134100 | 17614034400 | 73400 | 73600 | 73600 | 73400 | 749 |
| 347 | 20230727 | 134000 | 17558982600 | 73600 | 73600 | 73700 | 73600 | 102 |
| 348 | 20230727 | 133900 | 17551472700 | 73600 | 73700 | 73800 | 73600 | 734 |
| 349 | 20230727 | 133800 | 17497380400 | 73800 | 73900 | 74000 | 73800 | 76 |
| 350 | 20230727 | 133700 | 17491763000 | 73900 | 74100 | 74100 | 73900 | 306 |
| 351 | 20230727 | 133600 | 17469114700 | 74100 | 74000 | 74200 | 74000 | 271 |
| 352 | 20230727 | 133500 | 17449032600 | 74100 | 74100 | 74300 | 74100 | 369 |
| 353 | 20230727 | 133400 | 17421680600 | 74100 | 73600 | 74100 | 73600 | 477 |
| 354 | 20230727 | 133300 | 17386438800 | 73600 | 73700 | 73900 | 73600 | 515 |
| 355 | 20230727 | 133200 | 17348486500 | 73600 | 73500 | 73700 | 73500 | 324 |
| 356 | 20230727 | 133100 | 17324658200 | 73500 | 73600 | 73800 | 73500 | 612 |
| 357 | 20230727 | 133000 | 17279664000 | 73600 | 73700 | 73800 | 73600 | 844 |
| 358 | 20230727 | 132900 | 17217522000 | 73700 | 73600 | 74000 | 73600 | 725 |
| 359 | 20230727 | 132800 | 17164108300 | 73600 | 74000 | 74000 | 73600 | 93 |
| 360 | 20230727 | 132700 | 17157256900 | 74000 | 74100 | 74100 | 74000 | 139 |
| 361 | 20230727 | 132600 | 17146969000 | 74100 | 73700 | 74100 | 73700 | 334 |
| 362 | 20230727 | 132500 | 17122284200 | 73700 | 73800 | 74000 | 73600 | 599 |
| 363 | 20230727 | 132400 | 17078044500 | 73800 | 73600 | 73800 | 73500 | 280 |
| 364 | 20230727 | 132300 | 17057413500 | 73700 | 73800 | 73800 | 73600 | 279 |
| 365 | 20230727 | 132200 | 17036861600 | 73800 | 73900 | 73900 | 73800 | 68 |
| 366 | 20230727 | 132100 | 17031840400 | 73900 | 74000 | 74000 | 73900 | 183 |
| 367 | 20230727 | 132000 | 17018314100 | 73900 | 74000 | 74300 | 73900 | 290 |
| 368 | 20230727 | 131900 | 16996872100 | 74000 | 74300 | 74400 | 74000 | 1392 |
| 369 | 20230727 | 131800 | 16893450000 | 74300 | 74200 | 74600 | 74200 | 380 |
| 370 | 20230727 | 131700 | 16865184600 | 74100 | 73900 | 74100 | 73900 | 564 |
| 371 | 20230727 | 131600 | 16823449500 | 73900 | 73900 | 74000 | 73900 | 159 |
| 372 | 20230727 | 131500 | 16811697300 | 73900 | 74000 | 74000 | 73900 | 254 |
| 373 | 20230727 | 131400 | 16792914800 | 74100 | 74100 | 74100 | 74000 | 304 |
| 374 | 20230727 | 131300 | 16770416500 | 74200 | 74000 | 74200 | 74000 | 40 |
| 375 | 20230727 | 131200 | 16767453100 | 74000 | 74100 | 74300 | 74000 | 140 |
| 376 | 20230727 | 131100 | 16757077000 | 74100 | 74600 | 74600 | 74100 | 920 |
| 377 | 20230727 | 131000 | 16688555800 | 74600 | 74800 | 74800 | 74500 | 67 |
| 378 | 20230727 | 130900 | 16683555300 | 74600 | 74800 | 74900 | 74600 | 337 |
| 379 | 20230727 | 130800 | 16658367000 | 74700 | 74700 | 74700 | 74700 | 175 |
| 380 | 20230727 | 130700 | 16645294500 | 74700 | 74600 | 74800 | 74500 | 681 |
| 381 | 20230727 | 130600 | 16594433500 | 74600 | 74600 | 74900 | 74500 | 801 |
| 382 | 20230727 | 130500 | 16534626800 | 74600 | 74700 | 74700 | 74500 | 301 |
| 383 | 20230727 | 130400 | 16512169400 | 74700 | 74900 | 74900 | 74700 | 174 |
| 384 | 20230727 | 130300 | 16499157400 | 74700 | 74600 | 75000 | 74600 | 30 |
| 385 | 20230727 | 130200 | 16496910900 | 74700 | 74800 | 74900 | 74700 | 488 |
| 386 | 20230727 | 130100 | 16460422600 | 74800 | 74900 | 74900 | 74800 | 38 |
| 387 | 20230727 | 130000 | 16457576500 | 74900 | 74800 | 74900 | 74700 | 238 |
| 388 | 20230727 | 125900 | 16439771600 | 74800 | 74700 | 74800 | 74700 | 164 |
| 389 | 20230727 | 125800 | 16427519700 | 74800 | 74900 | 74900 | 74800 | 436 |
| 390 | 20230727 | 125700 | 16394899300 | 74900 | 75000 | 75000 | 74800 | 175 |
| 391 | 20230727 | 125600 | 16381803100 | 74800 | 75100 | 75100 | 74800 | 139 |
| 392 | 20230727 | 125500 | 16371398200 | 74900 | 75000 | 75300 | 74900 | 136 |
| 393 | 20230727 | 125400 | 16361193200 | 74900 | 74800 | 74900 | 74800 | 154 |
| 394 | 20230727 | 125300 | 16349665200 | 74800 | 74700 | 74800 | 74500 | 199 |
| 395 | 20230727 | 125200 | 16334803800 | 74700 | 74700 | 74700 | 74700 | 273 |
| 396 | 20230727 | 125100 | 16314410700 | 75000 | 74900 | 75000 | 74800 | 82 |
| 397 | 20230727 | 125000 | 16308266400 | 74500 | 74900 | 74900 | 74500 | 112 |
| 398 | 20230727 | 124900 | 16299896900 | 75000 | 74900 | 75000 | 74900 | 12 |
| 399 | 20230727 | 124800 | 16298997000 | 74900 | 74800 | 74900 | 74600 | 321 |
| 400 | 20230727 | 124700 | 16275032500 | 74700 | 74700 | 74700 | 74300 | 274 |
| 401 | 20230727 | 124600 | 16254577100 | 74700 | 74900 | 74900 | 74600 | 86 |
| 402 | 20230727 | 124500 | 16248144900 | 74900 | 74700 | 75000 | 74700 | 121 |
| 403 | 20230727 | 124400 | 16239093400 | 74800 | 74500 | 74800 | 74500 | 86 |
| 404 | 20230727 | 124300 | 16232677100 | 74500 | 74300 | 74500 | 73500 | 461 |
| 405 | 20230727 | 124200 | 16198536900 | 74400 | 74600 | 74700 | 74400 | 296 |
| 406 | 20230727 | 124100 | 16176487500 | 74600 | 75000 | 75000 | 74400 | 300 |
| 407 | 20230727 | 124000 | 16154063100 | 75000 | 75000 | 75100 | 74900 | 665 |
| 408 | 20230727 | 123900 | 16104187400 | 75000 | 74900 | 75000 | 74900 | 782 |
| 409 | 20230727 | 123800 | 16045553800 | 74300 | 74600 | 74800 | 74300 | 537 |
| 410 | 20230727 | 123700 | 16005489100 | 74700 | 74800 | 74900 | 74700 | 218 |
| 411 | 20230727 | 123600 | 15989189800 | 74700 | 74700 | 74700 | 74700 | 82 |
| 412 | 20230727 | 123500 | 15983064400 | 74600 | 74600 | 74700 | 74600 | 193 |
| 413 | 20230727 | 123400 | 15968666100 | 74600 | 74600 | 74600 | 74600 | 9 |
| 414 | 20230727 | 123300 | 15967994700 | 74600 | 74700 | 74700 | 74300 | 494 |
| 415 | 20230727 | 123200 | 15931146100 | 74700 | 74600 | 74700 | 74600 | 392 |
| 416 | 20230727 | 123100 | 15901881200 | 74600 | 74000 | 74600 | 74000 | 502 |
| 417 | 20230727 | 123000 | 15864576400 | 74100 | 74100 | 74100 | 73900 | 144 |
| 418 | 20230727 | 122900 | 15853918300 | 74300 | 74000 | 74300 | 74000 | 185 |
| 419 | 20230727 | 122800 | 15840201400 | 74000 | 73700 | 74000 | 73700 | 336 |
| 420 | 20230727 | 122700 | 15815393000 | 73900 | 73800 | 74000 | 73800 | 146 |
| 421 | 20230727 | 122600 | 15804610500 | 73800 | 73900 | 73900 | 73800 | 290 |
| 422 | 20230727 | 122500 | 15783201400 | 74200 | 74100 | 74200 | 74100 | 204 |
| 423 | 20230727 | 122400 | 15768071300 | 73700 | 73900 | 74100 | 73500 | 413 |
| 424 | 20230727 | 122300 | 15737592000 | 74000 | 73700 | 74000 | 73700 | 93 |
| 425 | 20230727 | 122200 | 15730719400 | 73800 | 74000 | 74000 | 73700 | 196 |
| 426 | 20230727 | 122100 | 15716234700 | 73800 | 73900 | 73900 | 73800 | 166 |
| 427 | 20230727 | 122000 | 15703974500 | 73800 | 73900 | 73900 | 73500 | 95 |
| 428 | 20230727 | 121900 | 15696980100 | 74000 | 73600 | 74100 | 73500 | 245 |
| 429 | 20230727 | 121800 | 15678941000 | 73600 | 73400 | 73600 | 73400 | 452 |
| 430 | 20230727 | 121700 | 15645712700 | 73400 | 73500 | 73600 | 73400 | 288 |
| 431 | 20230727 | 121600 | 15624544100 | 73600 | 73500 | 73600 | 73500 | 300 |
| 432 | 20230727 | 121500 | 15602466800 | 73500 | 73700 | 73700 | 73500 | 88 |
| 433 | 20230727 | 121400 | 15595991300 | 73700 | 74100 | 74100 | 73700 | 92 |
| 434 | 20230727 | 121300 | 15589190600 | 74100 | 73700 | 74100 | 73700 | 123 |
| 435 | 20230727 | 121200 | 15580102100 | 73700 | 73600 | 73700 | 73600 | 171 |
| 436 | 20230727 | 121100 | 15567508200 | 73600 | 73600 | 73700 | 73600 | 77 |
| 437 | 20230727 | 121000 | 15561839900 | 73700 | 73400 | 73700 | 73400 | 201 |
| 438 | 20230727 | 120900 | 15547051400 | 73300 | 73100 | 73300 | 73100 | 361 |
| 439 | 20230727 | 120800 | 15520632300 | 73100 | 73200 | 73200 | 73000 | 734 |
| 440 | 20230727 | 120700 | 15466951700 | 73200 | 73200 | 73300 | 73200 | 596 |
| 441 | 20230727 | 120600 | 15423268800 | 73300 | 73200 | 73300 | 73200 | 85 |
| 442 | 20230727 | 120500 | 15417045700 | 73300 | 73400 | 73400 | 73200 | 331 |
| 443 | 20230727 | 120400 | 15392790600 | 73300 | 73400 | 73500 | 73300 | 474 |
| 444 | 20230727 | 120300 | 15358012500 | 73500 | 73600 | 73600 | 73500 | 208 |
| 445 | 20230727 | 120200 | 15342713600 | 73700 | 73800 | 73800 | 73700 | 13 |
| 446 | 20230727 | 120100 | 15341754300 | 73800 | 73400 | 73900 | 73400 | 1282 |
| 447 | 20230727 | 120000 | 15247186300 | 72900 | 72900 | 72900 | 72900 | 2061 |
| 448 | 20230727 | 115900 | 15096939400 | 72900 | 73400 | 73400 | 72800 | 4932 |
| 449 | 20230727 | 115800 | 14736915600 | 73200 | 73300 | 73300 | 73100 | 1843 |
| 450 | 20230727 | 115700 | 14602035000 | 73500 | 73400 | 73500 | 73300 | 292 |
| 451 | 20230727 | 115600 | 14580612100 | 73400 | 73400 | 73400 | 73400 | 358 |
| 452 | 20230727 | 115500 | 14554334900 | 73400 | 73400 | 73500 | 73400 | 226 |
| 453 | 20230727 | 115400 | 14537746000 | 73400 | 73500 | 73600 | 73400 | 223 |
| 454 | 20230727 | 115300 | 14521355500 | 73500 | 73400 | 73700 | 73400 | 188 |
| 455 | 20230727 | 115200 | 14507528500 | 73300 | 73100 | 73900 | 73100 | 617 |
| 456 | 20230727 | 115100 | 14462372200 | 73200 | 74000 | 74000 | 73200 | 3806 |
| 457 | 20230727 | 115000 | 14182741000 | 74000 | 74000 | 74000 | 73900 | 40 |
| 458 | 20230727 | 114900 | 14179781100 | 74000 | 74000 | 74000 | 74000 | 294 |
| 459 | 20230727 | 114800 | 14158025100 | 74100 | 74100 | 74100 | 74000 | 385 |
| 460 | 20230727 | 114700 | 14129524300 | 74300 | 74400 | 74400 | 74100 | 224 |
| 461 | 20230727 | 114600 | 14112912400 | 74400 | 74500 | 74500 | 74400 | 136 |
| 462 | 20230727 | 114500 | 14102790200 | 74600 | 74500 | 74700 | 74500 | 352 |
| 463 | 20230727 | 114400 | 14076548300 | 74500 | 74500 | 74700 | 74500 | 284 |
| 464 | 20230727 | 114300 | 14055382700 | 74500 | 74000 | 74500 | 74000 | 134 |
| 465 | 20230727 | 114200 | 14045451700 | 74400 | 74000 | 74400 | 74000 | 487 |
| 466 | 20230727 | 114100 | 14009254600 | 74300 | 74400 | 74400 | 74300 | 142 |
| 467 | 20230727 | 114000 | 13998697300 | 74400 | 74500 | 74500 | 74400 | 329 |
| 468 | 20230727 | 113900 | 13974214100 | 74600 | 74600 | 74800 | 74600 | 167 |
| 469 | 20230727 | 113800 | 13961754700 | 74800 | 74400 | 74800 | 74400 | 130 |
| 470 | 20230727 | 113700 | 13952061200 | 74300 | 74400 | 74400 | 74300 | 402 |
| 471 | 20230727 | 113600 | 13922157300 | 74700 | 74500 | 74700 | 74300 | 167 |
| 472 | 20230727 | 113500 | 13909725400 | 74800 | 74400 | 74900 | 74300 | 150 |
| 473 | 20230727 | 113400 | 13898550300 | 74300 | 73700 | 74300 | 73700 | 365 |
| 474 | 20230727 | 113300 | 13871599500 | 73700 | 73600 | 73700 | 73500 | 211 |
| 475 | 20230727 | 113200 | 13856057900 | 73600 | 73800 | 74000 | 73600 | 172 |
| 476 | 20230727 | 113100 | 13843386600 | 73800 | 74200 | 74400 | 73700 | 1162 |
| 477 | 20230727 | 113000 | 13757221200 | 74200 | 74100 | 74200 | 73700 | 779 |
| 478 | 20230727 | 112900 | 13699569400 | 74100 | 74700 | 74700 | 73500 | 5173 |
| 479 | 20230727 | 112800 | 13317567200 | 74700 | 75600 | 75600 | 74700 | 2728 |
| 480 | 20230727 | 112700 | 13112509400 | 75600 | 75700 | 75900 | 75600 | 300 |
| 481 | 20230727 | 112600 | 13089795000 | 75600 | 75600 | 75600 | 75600 | 21 |
| 482 | 20230727 | 112500 | 13088207400 | 75500 | 75500 | 75800 | 75500 | 204 |
| 483 | 20230727 | 112400 | 13072791500 | 75500 | 75800 | 75800 | 75500 | 988 |
| 484 | 20230727 | 112300 | 12997948100 | 75800 | 75800 | 75900 | 75800 | 223 |
| 485 | 20230727 | 112200 | 12981036600 | 75800 | 75800 | 75900 | 75800 | 52 |
| 486 | 20230727 | 112100 | 12977091300 | 75900 | 75800 | 75900 | 75800 | 781 |
| 487 | 20230727 | 112000 | 12917821500 | 75900 | 75900 | 75900 | 75800 | 393 |
| 488 | 20230727 | 111900 | 12888030300 | 75900 | 75900 | 75900 | 75900 | 12 |
| 489 | 20230727 | 111800 | 12887119500 | 75800 | 76200 | 76200 | 75800 | 2507 |
| 490 | 20230727 | 111700 | 12696471800 | 76300 | 76300 | 76300 | 76200 | 227 |
| 491 | 20230727 | 111600 | 12679163400 | 76300 | 76300 | 76300 | 76200 | 190 |
| 492 | 20230727 | 111500 | 12664682500 | 76200 | 76200 | 76300 | 76200 | 259 |
| 493 | 20230727 | 111400 | 12644945000 | 76200 | 76300 | 76400 | 76100 | 265 |
| 494 | 20230727 | 111300 | 12624754800 | 76300 | 76500 | 76500 | 76300 | 75 |
| 495 | 20230727 | 111200 | 12619029500 | 76500 | 76200 | 76600 | 76200 | 600 |
| 496 | 20230727 | 111100 | 12573137500 | 76200 | 76400 | 76400 | 76100 | 320 |
| 497 | 20230727 | 111000 | 12548743700 | 76600 | 76900 | 77000 | 76300 | 1638 |
| 498 | 20230727 | 110900 | 12422975200 | 76800 | 76800 | 76900 | 76700 | 624 |
| 499 | 20230727 | 110800 | 12375089100 | 76800 | 76500 | 76800 | 76500 | 242 |
| 500 | 20230727 | 110700 | 12356523700 | 76500 | 76700 | 76700 | 76500 | 835 |
| 501 | 20230727 | 110600 | 12292627900 | 76700 | 76900 | 77000 | 76700 | 958 |
| 502 | 20230727 | 110500 | 12219051200 | 76900 | 77100 | 77300 | 76900 | 1487 |
| 503 | 20230727 | 110400 | 12104358900 | 77100 | 76600 | 77100 | 76600 | 1298 |
| 504 | 20230727 | 110300 | 12004457700 | 76500 | 76800 | 76800 | 76300 | 1031 |
| 505 | 20230727 | 110200 | 11925581200 | 76700 | 77000 | 77200 | 76700 | 2323 |
| 506 | 20230727 | 110100 | 11746912600 | 77000 | 77000 | 77200 | 76500 | 2142 |
| 507 | 20230727 | 110000 | 11581986600 | 76900 | 76500 | 76900 | 76400 | 1542 |
| 508 | 20230727 | 105900 | 11463779200 | 76500 | 76500 | 76500 | 76000 | 1396 |
| 509 | 20230727 | 105800 | 11357303000 | 76700 | 75900 | 76700 | 75700 | 1569 |
| 510 | 20230727 | 105700 | 11237624800 | 75900 | 75500 | 75900 | 75500 | 1487 |
| 511 | 20230727 | 105600 | 11124871900 | 75500 | 75400 | 75600 | 75400 | 246 |
| 512 | 20230727 | 105500 | 11106293400 | 75400 | 75100 | 75500 | 75100 | 190 |
| 513 | 20230727 | 105400 | 11092004500 | 75100 | 75300 | 75300 | 75000 | 216 |
| 514 | 20230727 | 105300 | 11075787100 | 75000 | 75300 | 75400 | 75000 | 1022 |
| 515 | 20230727 | 105200 | 10998970000 | 75200 | 75200 | 75300 | 75200 | 243 |
| 516 | 20230727 | 105100 | 10980696100 | 75200 | 75300 | 75300 | 75200 | 73 |
| 517 | 20230727 | 105000 | 10975204800 | 75300 | 75500 | 75500 | 75300 | 699 |
| 518 | 20230727 | 104900 | 10922522400 | 75500 | 75400 | 75500 | 75400 | 150 |
| 519 | 20230727 | 104800 | 10911210100 | 75400 | 75300 | 75400 | 75300 | 385 |
| 520 | 20230727 | 104700 | 10882216300 | 75200 | 75200 | 75300 | 75200 | 281 |
| 521 | 20230727 | 104600 | 10861077400 | 75200 | 75000 | 75200 | 75000 | 261 |
| 522 | 20230727 | 104500 | 10841480800 | 75100 | 75200 | 75200 | 74900 | 335 |
| 523 | 20230727 | 104400 | 10816345700 | 75200 | 75200 | 75300 | 75200 | 761 |
| 524 | 20230727 | 104300 | 10759099100 | 75100 | 75000 | 75300 | 75000 | 134 |
| 525 | 20230727 | 104200 | 10749032900 | 74700 | 74600 | 75000 | 74600 | 122 |
| 526 | 20230727 | 104100 | 10739926900 | 74600 | 75000 | 75000 | 74600 | 738 |
| 527 | 20230727 | 104000 | 10684675700 | 74900 | 74900 | 75000 | 74900 | 885 |
| 528 | 20230727 | 103900 | 10618343900 | 74800 | 74600 | 74800 | 74600 | 125 |
| 529 | 20230727 | 103800 | 10609016200 | 74400 | 74600 | 74700 | 74400 | 268 |
| 530 | 20230727 | 103700 | 10589023800 | 74600 | 74900 | 75000 | 74600 | 492 |
| 531 | 20230727 | 103600 | 10552218100 | 74900 | 75300 | 75300 | 74900 | 156 |
| 532 | 20230727 | 103500 | 10540519200 | 75300 | 75400 | 75400 | 75200 | 226 |
| 533 | 20230727 | 103400 | 10523498100 | 75400 | 75100 | 75400 | 74900 | 996 |
| 534 | 20230727 | 103300 | 10448656300 | 75100 | 75500 | 75500 | 75100 | 696 |
| 535 | 20230727 | 103200 | 10396252000 | 75400 | 75000 | 75500 | 75000 | 1553 |
| 536 | 20230727 | 103100 | 10279678100 | 75000 | 74600 | 75000 | 74600 | 672 |
| 537 | 20230727 | 103000 | 10229404900 | 74600 | 74700 | 74700 | 74500 | 225 |
| 538 | 20230727 | 102900 | 10212619900 | 74700 | 74500 | 74700 | 74400 | 433 |
| 539 | 20230727 | 102800 | 10180351900 | 74500 | 74500 | 74600 | 74400 | 1131 |
| 540 | 20230727 | 102700 | 10096120000 | 74500 | 74500 | 74600 | 74400 | 433 |
| 541 | 20230727 | 102600 | 10063863700 | 74600 | 74600 | 74700 | 74600 | 653 |
| 542 | 20230727 | 102500 | 10015113400 | 74700 | 74400 | 74700 | 74400 | 1096 |
| 543 | 20230727 | 102400 | 9933410100 | 74400 | 74000 | 74500 | 74000 | 590 |
| 544 | 20230727 | 102300 | 9889535200 | 74400 | 74000 | 74400 | 74000 | 1230 |
| 545 | 20230727 | 102200 | 9798260300 | 74100 | 73800 | 74100 | 73800 | 394 |
| 546 | 20230727 | 102100 | 9769111000 | 73900 | 73300 | 73900 | 73300 | 258 |
| 547 | 20230727 | 102000 | 9750115400 | 73400 | 72800 | 73500 | 72800 | 571 |
| 548 | 20230727 | 101900 | 9708289200 | 72900 | 73100 | 73100 | 72800 | 1336 |
| 549 | 20230727 | 101800 | 9610867500 | 73200 | 72700 | 74100 | 72500 | 2563 |
| 550 | 20230727 | 101700 | 9423487700 | 72800 | 73000 | 73100 | 72700 | 1233 |
| 551 | 20230727 | 101600 | 9333661100 | 73100 | 73100 | 73200 | 72900 | 4709 |
| 552 | 20230727 | 101500 | 8989740300 | 73100 | 73300 | 73400 | 73100 | 1941 |
| 553 | 20230727 | 101400 | 8847625200 | 73400 | 73400 | 73400 | 73300 | 334 |
| 554 | 20230727 | 101300 | 8823109700 | 73400 | 73500 | 73500 | 73300 | 443 |
| 555 | 20230727 | 101200 | 8790562200 | 73600 | 73400 | 73600 | 73300 | 381 |
| 556 | 20230727 | 101100 | 8762582300 | 73400 | 73400 | 73700 | 73100 | 2350 |
| 557 | 20230727 | 101000 | 8590462100 | 73400 | 74200 | 74200 | 73400 | 1845 |
| 558 | 20230727 | 100900 | 8454667000 | 74200 | 74200 | 74500 | 74200 | 1385 |
| 559 | 20230727 | 100800 | 8351608300 | 74400 | 74000 | 74400 | 74000 | 740 |
| 560 | 20230727 | 100700 | 8296651100 | 74100 | 73700 | 74200 | 73700 | 661 |
| 561 | 20230727 | 100600 | 8247817300 | 73700 | 74100 | 74100 | 73700 | 477 |
| 562 | 20230727 | 100500 | 8212611600 | 74100 | 74000 | 74300 | 74000 | 153 |
| 563 | 20230727 | 100400 | 8201277400 | 74000 | 74300 | 74400 | 74000 | 996 |
| 564 | 20230727 | 100300 | 8127454700 | 74400 | 74500 | 74500 | 74400 | 421 |
| 565 | 20230727 | 100200 | 8096105100 | 74600 | 74400 | 74600 | 74300 | 271 |
| 566 | 20230727 | 100100 | 8075937300 | 74500 | 74300 | 74500 | 74300 | 553 |
| 567 | 20230727 | 100000 | 8034796200 | 74300 | 74200 | 74400 | 74200 | 605 |
| 568 | 20230727 | 095900 | 7989835200 | 74200 | 74200 | 74300 | 74100 | 244 |
| 569 | 20230727 | 095800 | 7971726600 | 74400 | 74200 | 74400 | 74200 | 182 |
| 570 | 20230727 | 095700 | 7958200500 | 74200 | 74200 | 74300 | 74200 | 127 |
| 571 | 20230727 | 095600 | 7948774800 | 74200 | 74100 | 74400 | 74100 | 106 |
| 572 | 20230727 | 095500 | 7940907700 | 74300 | 74100 | 74400 | 74000 | 1076 |
| 573 | 20230727 | 095400 | 7860970300 | 74100 | 74000 | 74100 | 74000 | 1428 |
| 574 | 20230727 | 095300 | 7755292800 | 74700 | 74000 | 74700 | 73900 | 2170 |
| 575 | 20230727 | 095200 | 7594280900 | 74200 | 73400 | 74200 | 73300 | 479 |
| 576 | 20230727 | 095100 | 7558856500 | 73400 | 73100 | 73900 | 73000 | 447 |
| 577 | 20230727 | 095000 | 7526182100 | 73100 | 74200 | 74300 | 73100 | 2792 |
| 578 | 20230727 | 094900 | 7319923900 | 74200 | 74500 | 74500 | 74200 | 548 |
| 579 | 20230727 | 094800 | 7279184300 | 74500 | 74500 | 75100 | 74500 | 840 |
| 580 | 20230727 | 094700 | 7216340800 | 74500 | 75000 | 75000 | 74500 | 797 |
| 581 | 20230727 | 094600 | 7156891000 | 75000 | 74700 | 75100 | 74700 | 711 |
| 582 | 20230727 | 094500 | 7103625400 | 75000 | 74900 | 75000 | 74600 | 1040 |
| 583 | 20230727 | 094400 | 7025668600 | 74900 | 75000 | 75100 | 74600 | 2263 |
| 584 | 20230727 | 094300 | 6856141400 | 75100 | 74400 | 75600 | 74400 | 1468 |
| 585 | 20230727 | 094200 | 6745907300 | 74400 | 73900 | 74400 | 73900 | 979 |
| 586 | 20230727 | 094100 | 6673367800 | 74000 | 73800 | 74000 | 73600 | 1075 |
| 587 | 20230727 | 094000 | 6594001400 | 73900 | 73000 | 73900 | 73000 | 1019 |
| 588 | 20230727 | 093900 | 6519064600 | 73000 | 73000 | 73200 | 73000 | 1616 |
| 589 | 20230727 | 093800 | 6400953300 | 73000 | 72200 | 73000 | 72100 | 6062 |
| 590 | 20230727 | 093700 | 5961646100 | 72300 | 73500 | 73800 | 72100 | 12066 |
| 591 | 20230727 | 093600 | 5083334200 | 73400 | 73200 | 73600 | 73100 | 1314 |
| 592 | 20230727 | 093500 | 4987129900 | 73200 | 73900 | 73900 | 73200 | 1904 |
| 593 | 20230727 | 093400 | 4847014200 | 73800 | 74600 | 74600 | 73800 | 3132 |
| 594 | 20230727 | 093300 | 4614761900 | 74600 | 74800 | 74900 | 74600 | 1021 |
| 595 | 20230727 | 093200 | 4538449400 | 75000 | 74700 | 75000 | 74700 | 740 |
| 596 | 20230727 | 093100 | 4483097000 | 74800 | 75000 | 75000 | 74800 | 274 |
| 597 | 20230727 | 093000 | 4462588300 | 75000 | 74700 | 75000 | 74700 | 684 |
| 598 | 20230727 | 092900 | 4411348000 | 74800 | 74700 | 74900 | 74500 | 828 |
| 599 | 20230727 | 092800 | 4349498300 | 74600 | 75400 | 75500 | 74600 | 3263 |
| 600 | 20230727 | 092700 | 4104430900 | 75400 | 75600 | 75600 | 75400 | 602 |
| 601 | 20230727 | 092600 | 4058983900 | 75700 | 75700 | 75900 | 75700 | 692 |
| 602 | 20230727 | 092500 | 4006572500 | 75700 | 75600 | 75800 | 75600 | 361 |
| 603 | 20230727 | 092400 | 3979259200 | 75600 | 75500 | 75900 | 75500 | 1779 |
| 604 | 20230727 | 092300 | 3844885000 | 75500 | 76100 | 76300 | 75500 | 1863 |
| 605 | 20230727 | 092200 | 3703964800 | 76200 | 76800 | 77100 | 76200 | 1269 |
| 606 | 20230727 | 092100 | 3606865200 | 77100 | 75700 | 77100 | 75600 | 971 |
| 607 | 20230727 | 092000 | 3532640200 | 75800 | 75200 | 75800 | 75200 | 1005 |
| 608 | 20230727 | 091900 | 3456971300 | 75300 | 75600 | 75600 | 75300 | 2316 |
| 609 | 20230727 | 091800 | 3282150300 | 75600 | 76400 | 76400 | 75600 | 1191 |
| 610 | 20230727 | 091700 | 3191622800 | 76400 | 76700 | 76700 | 76100 | 847 |
| 611 | 20230727 | 091600 | 3126892100 | 76700 | 77300 | 77300 | 76600 | 946 |
| 612 | 20230727 | 091500 | 3054138700 | 77000 | 76700 | 78600 | 76700 | 3000 |
| 613 | 20230727 | 091400 | 2820834800 | 76700 | 76300 | 77000 | 75800 | 2252 |
| 614 | 20230727 | 091300 | 2648364600 | 76300 | 75600 | 76300 | 75500 | 345 |
| 615 | 20230727 | 091200 | 2622108400 | 75500 | 74900 | 75600 | 74800 | 1395 |
| 616 | 20230727 | 091100 | 2517138200 | 75000 | 76000 | 76300 | 74700 | 1131 |
| 617 | 20230727 | 091000 | 2431675300 | 75900 | 73100 | 76100 | 73000 | 5630 |
| 618 | 20230727 | 090900 | 2016002900 | 73100 | 73700 | 73800 | 72900 | 4728 |
| 619 | 20230727 | 090800 | 1669379700 | 73800 | 74100 | 74300 | 73700 | 1802 |
| 620 | 20230727 | 090700 | 1536089400 | 74100 | 74400 | 74800 | 74000 | 2073 |
| 621 | 20230727 | 090600 | 1381970000 | 74500 | 75100 | 75100 | 74500 | 800 |
| 622 | 20230727 | 090500 | 1322263700 | 75100 | 76000 | 76000 | 75000 | 740 |
| 623 | 20230727 | 090400 | 1266370300 | 76000 | 76000 | 76800 | 76000 | 1528 |
| 624 | 20230727 | 090300 | 1150034500 | 76000 | 75100 | 76000 | 75100 | 1233 |
| 625 | 20230727 | 090200 | 1057306600 | 75000 | 75300 | 75300 | 74300 | 5177 |
| 626 | 20230727 | 090100 | 669728700 | 75300 | 76000 | 76100 | 75000 | 4810 |
| 627 | 20230727 | 090000 | 307307000 | 75600 | 76300 | 76600 | 75300 | 4035 |