34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 3 | 20230728 | 192400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 4 | 20230728 | 192300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 5 | 20230728 | 192200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 6 | 20230728 | 192100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 7 | 20230728 | 192000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 8 | 20230728 | 191900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 9 | 20230728 | 191800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 10 | 20230728 | 191700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 11 | 20230728 | 191600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 12 | 20230728 | 191500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 13 | 20230728 | 191400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 14 | 20230728 | 191300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 15 | 20230728 | 191200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 16 | 20230728 | 191100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 17 | 20230728 | 191000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 18 | 20230728 | 190900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 19 | 20230728 | 190800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 20 | 20230728 | 190700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 21 | 20230728 | 190600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 22 | 20230728 | 190500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 23 | 20230728 | 190400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 24 | 20230728 | 190300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 25 | 20230728 | 190200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 26 | 20230728 | 190100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 27 | 20230728 | 190000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 28 | 20230728 | 185900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 29 | 20230728 | 185800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 30 | 20230728 | 185700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 31 | 20230728 | 185600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 32 | 20230728 | 185500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 33 | 20230728 | 185400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 34 | 20230728 | 185300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 35 | 20230728 | 185200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 36 | 20230728 | 185100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 37 | 20230728 | 185000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 38 | 20230728 | 184900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 39 | 20230728 | 184800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 40 | 20230728 | 184700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 41 | 20230728 | 184600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 42 | 20230728 | 184500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 43 | 20230728 | 184400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 44 | 20230728 | 184300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 45 | 20230728 | 184200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 46 | 20230728 | 184100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 47 | 20230728 | 184000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 48 | 20230728 | 183900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 49 | 20230728 | 183800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 50 | 20230728 | 183700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 51 | 20230728 | 183600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 52 | 20230728 | 183500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 53 | 20230728 | 183400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 54 | 20230728 | 183300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 55 | 20230728 | 183200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 56 | 20230728 | 183100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 57 | 20230728 | 183000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 58 | 20230728 | 182900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 59 | 20230728 | 182800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 60 | 20230728 | 182700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 61 | 20230728 | 182600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 62 | 20230728 | 182500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 63 | 20230728 | 182400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 64 | 20230728 | 182300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 65 | 20230728 | 182200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 66 | 20230728 | 182100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 67 | 20230728 | 182000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 68 | 20230728 | 181900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 69 | 20230728 | 181800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 70 | 20230728 | 181700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 71 | 20230728 | 181600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 72 | 20230728 | 181500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 73 | 20230728 | 181400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 74 | 20230728 | 181300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 75 | 20230728 | 181200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 76 | 20230728 | 181100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 77 | 20230728 | 181000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 78 | 20230728 | 180900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 79 | 20230728 | 180800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 80 | 20230728 | 180700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 81 | 20230728 | 180600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 82 | 20230728 | 180500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 83 | 20230728 | 180400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 84 | 20230728 | 180300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 85 | 20230728 | 180200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 86 | 20230728 | 180100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 87 | 20230728 | 180000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 88 | 20230728 | 175900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 89 | 20230728 | 175800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 90 | 20230728 | 175700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 91 | 20230728 | 175600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 92 | 20230728 | 175500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 93 | 20230728 | 175400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 94 | 20230728 | 175300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 95 | 20230728 | 175200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 96 | 20230728 | 175100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 97 | 20230728 | 175000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 98 | 20230728 | 174900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 99 | 20230728 | 174800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 100 | 20230728 | 174700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 101 | 20230728 | 174600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 102 | 20230728 | 174500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 103 | 20230728 | 174400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 104 | 20230728 | 174300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 105 | 20230728 | 174200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 106 | 20230728 | 174100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 107 | 20230728 | 174000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 108 | 20230728 | 173900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 109 | 20230728 | 173800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 110 | 20230728 | 173700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 111 | 20230728 | 173600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 112 | 20230728 | 173500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 113 | 20230728 | 173400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 114 | 20230728 | 173300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 115 | 20230728 | 173200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 116 | 20230728 | 173100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 117 | 20230728 | 173000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 118 | 20230728 | 172900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 119 | 20230728 | 172800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 120 | 20230728 | 172700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 121 | 20230728 | 172600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 122 | 20230728 | 172500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 123 | 20230728 | 172400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 124 | 20230728 | 172300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 125 | 20230728 | 172200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 126 | 20230728 | 172100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 127 | 20230728 | 172000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 128 | 20230728 | 171900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 129 | 20230728 | 171800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 130 | 20230728 | 171700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 131 | 20230728 | 171600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 132 | 20230728 | 171500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 133 | 20230728 | 171400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 134 | 20230728 | 171300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 135 | 20230728 | 171200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 136 | 20230728 | 171100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 137 | 20230728 | 171000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 138 | 20230728 | 170900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 139 | 20230728 | 170800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 140 | 20230728 | 170700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 141 | 20230728 | 170600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 142 | 20230728 | 170500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 143 | 20230728 | 170400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 144 | 20230728 | 170300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 145 | 20230728 | 170200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 146 | 20230728 | 170100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 147 | 20230728 | 170000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 148 | 20230728 | 165900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 149 | 20230728 | 165800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 150 | 20230728 | 165700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 151 | 20230728 | 165600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 152 | 20230728 | 165500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 153 | 20230728 | 165400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 154 | 20230728 | 165300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 155 | 20230728 | 165200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 156 | 20230728 | 165100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 157 | 20230728 | 165000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 158 | 20230728 | 164900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 159 | 20230728 | 164800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 160 | 20230728 | 164700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 161 | 20230728 | 164600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 162 | 20230728 | 164500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 163 | 20230728 | 164400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 164 | 20230728 | 164300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 165 | 20230728 | 164200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 166 | 20230728 | 164100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 167 | 20230728 | 164000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 168 | 20230728 | 163900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 169 | 20230728 | 163800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 170 | 20230728 | 163700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 171 | 20230728 | 163600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 172 | 20230728 | 163500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 173 | 20230728 | 163400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 174 | 20230728 | 163300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 175 | 20230728 | 163200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 176 | 20230728 | 163100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 177 | 20230728 | 163000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 178 | 20230728 | 162900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 179 | 20230728 | 162800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 180 | 20230728 | 162700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 181 | 20230728 | 162600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 182 | 20230728 | 162500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 183 | 20230728 | 162400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 184 | 20230728 | 162300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 185 | 20230728 | 162200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 186 | 20230728 | 162100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 187 | 20230728 | 162000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 188 | 20230728 | 161900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 189 | 20230728 | 161800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 190 | 20230728 | 161700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 191 | 20230728 | 161600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 192 | 20230728 | 161500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 193 | 20230728 | 161400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 194 | 20230728 | 161300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 195 | 20230728 | 161200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 196 | 20230728 | 161100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 197 | 20230728 | 161000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 198 | 20230728 | 160900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 199 | 20230728 | 160800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 200 | 20230728 | 160700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 201 | 20230728 | 160600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 202 | 20230728 | 160500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 203 | 20230728 | 160400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 204 | 20230728 | 160300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 205 | 20230728 | 160200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 206 | 20230728 | 160100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 207 | 20230728 | 160000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 208 | 20230728 | 155900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 209 | 20230728 | 155800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 210 | 20230728 | 155700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 211 | 20230728 | 155600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 212 | 20230728 | 155500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 213 | 20230728 | 155400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 214 | 20230728 | 155300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 215 | 20230728 | 155200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 216 | 20230728 | 155100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 217 | 20230728 | 155000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 218 | 20230728 | 154900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 219 | 20230728 | 154800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 220 | 20230728 | 154700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 221 | 20230728 | 154600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 222 | 20230728 | 154500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 223 | 20230728 | 154400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 224 | 20230728 | 154300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 225 | 20230728 | 154200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 226 | 20230728 | 154100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 227 | 20230728 | 154000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 228 | 20230728 | 153900 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 229 | 20230728 | 153800 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 230 | 20230728 | 153700 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 231 | 20230728 | 153600 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 232 | 20230728 | 153500 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 233 | 20230728 | 153400 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 234 | 20230728 | 153300 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 235 | 20230728 | 153200 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 236 | 20230728 | 153100 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 0 |
| 237 | 20230728 | 153000 | 29523849000 | 82600 | 82600 | 82600 | 82600 | 4866 |
| 238 | 20230728 | 152900 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 239 | 20230728 | 152800 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 240 | 20230728 | 152700 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 241 | 20230728 | 152600 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 242 | 20230728 | 152500 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 243 | 20230728 | 152400 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 244 | 20230728 | 152300 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 245 | 20230728 | 152200 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 246 | 20230728 | 152100 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 247 | 20230728 | 152000 | 29121917400 | 82600 | 82600 | 82600 | 82600 | 0 |
| 248 | 20230728 | 151900 | 29121917400 | 82600 | 82800 | 82800 | 82500 | 827 |
| 249 | 20230728 | 151800 | 29053603400 | 82700 | 82900 | 82900 | 82600 | 285 |
| 250 | 20230728 | 151700 | 29030021600 | 82900 | 82800 | 82900 | 82600 | 224 |
| 251 | 20230728 | 151600 | 29011508800 | 82700 | 82800 | 83100 | 82700 | 2512 |
| 252 | 20230728 | 151500 | 28803173700 | 82800 | 82800 | 82900 | 82700 | 369 |
| 253 | 20230728 | 151400 | 28772614400 | 82800 | 82900 | 82900 | 82800 | 420 |
| 254 | 20230728 | 151300 | 28737829900 | 82800 | 83000 | 83000 | 82600 | 610 |
| 255 | 20230728 | 151200 | 28687312000 | 83000 | 83000 | 83000 | 82800 | 627 |
| 256 | 20230728 | 151100 | 28635364100 | 83000 | 82800 | 83100 | 82800 | 317 |
| 257 | 20230728 | 151000 | 28609097700 | 82800 | 82600 | 83100 | 82600 | 3557 |
| 258 | 20230728 | 150900 | 28314049800 | 82700 | 82900 | 82900 | 82700 | 429 |
| 259 | 20230728 | 150800 | 28278540400 | 82900 | 82800 | 82900 | 82700 | 1266 |
| 260 | 20230728 | 150700 | 28173745300 | 82700 | 82800 | 82800 | 82700 | 421 |
| 261 | 20230728 | 150600 | 28138897600 | 82700 | 82800 | 82800 | 82700 | 812 |
| 262 | 20230728 | 150500 | 28071702500 | 82800 | 82700 | 82800 | 82600 | 682 |
| 263 | 20230728 | 150400 | 28015314500 | 82700 | 82700 | 82800 | 82700 | 341 |
| 264 | 20230728 | 150300 | 27987110200 | 82800 | 82500 | 82800 | 82500 | 1747 |
| 265 | 20230728 | 150200 | 27842700900 | 82500 | 82200 | 82500 | 82200 | 1118 |
| 266 | 20230728 | 150100 | 27750578400 | 82200 | 82500 | 82500 | 82200 | 1231 |
| 267 | 20230728 | 150000 | 27649086500 | 82500 | 82400 | 82500 | 82300 | 958 |
| 268 | 20230728 | 145900 | 27570154700 | 82400 | 81700 | 82400 | 81700 | 2561 |
| 269 | 20230728 | 145800 | 27360053200 | 81900 | 81700 | 81900 | 81700 | 645 |
| 270 | 20230728 | 145700 | 27307308600 | 81800 | 81800 | 81800 | 81700 | 477 |
| 271 | 20230728 | 145600 | 27268328400 | 81800 | 81800 | 81800 | 81700 | 321 |
| 272 | 20230728 | 145500 | 27242090300 | 81900 | 81700 | 81900 | 81700 | 1781 |
| 273 | 20230728 | 145400 | 27096414000 | 81800 | 81600 | 81800 | 81500 | 817 |
| 274 | 20230728 | 145300 | 27029723200 | 81600 | 81500 | 81600 | 81400 | 851 |
| 275 | 20230728 | 145200 | 26960348500 | 81600 | 81800 | 81800 | 81500 | 396 |
| 276 | 20230728 | 145100 | 26928026900 | 81700 | 81400 | 81700 | 81400 | 745 |
| 277 | 20230728 | 145000 | 26867267700 | 81400 | 81500 | 81500 | 81400 | 463 |
| 278 | 20230728 | 144900 | 26829578000 | 81400 | 81600 | 81600 | 81400 | 389 |
| 279 | 20230728 | 144800 | 26797894800 | 81600 | 81200 | 81600 | 81200 | 623 |
| 280 | 20230728 | 144700 | 26747197500 | 81200 | 81400 | 81400 | 81200 | 588 |
| 281 | 20230728 | 144600 | 26699418300 | 81400 | 81700 | 81700 | 81400 | 636 |
| 282 | 20230728 | 144500 | 26647525400 | 81700 | 82000 | 82000 | 81700 | 395 |
| 283 | 20230728 | 144400 | 26615203100 | 82000 | 81900 | 82100 | 81900 | 905 |
| 284 | 20230728 | 144300 | 26541003400 | 81900 | 81900 | 82000 | 81800 | 577 |
| 285 | 20230728 | 144200 | 26493705800 | 82000 | 82000 | 82000 | 81800 | 299 |
| 286 | 20230728 | 144100 | 26469211200 | 82000 | 81900 | 82000 | 81700 | 144 |
| 287 | 20230728 | 144000 | 26457440400 | 81900 | 81700 | 81900 | 81700 | 402 |
| 288 | 20230728 | 143900 | 26424521000 | 81700 | 81600 | 81800 | 81600 | 666 |
| 289 | 20230728 | 143800 | 26370147300 | 81600 | 81900 | 82000 | 81600 | 489 |
| 290 | 20230728 | 143700 | 26330175600 | 82000 | 82000 | 82000 | 81900 | 120 |
| 291 | 20230728 | 143600 | 26320339800 | 82000 | 81900 | 82000 | 81900 | 101 |
| 292 | 20230728 | 143500 | 26312067800 | 81900 | 82200 | 82400 | 81900 | 755 |
| 293 | 20230728 | 143400 | 26249914900 | 82100 | 82400 | 82400 | 82100 | 142 |
| 294 | 20230728 | 143300 | 26238238300 | 82300 | 81900 | 82300 | 81800 | 262 |
| 295 | 20230728 | 143200 | 26216760700 | 82000 | 81900 | 82000 | 81900 | 51 |
| 296 | 20230728 | 143100 | 26212583600 | 81900 | 81900 | 82000 | 81900 | 108 |
| 297 | 20230728 | 143000 | 26203732700 | 81800 | 81800 | 82400 | 81800 | 725 |
| 298 | 20230728 | 142900 | 26144077200 | 81700 | 81800 | 81800 | 81700 | 303 |
| 299 | 20230728 | 142800 | 26119314100 | 81800 | 82000 | 82100 | 81800 | 342 |
| 300 | 20230728 | 142700 | 26091287700 | 82000 | 82200 | 82300 | 82000 | 4161 |
| 301 | 20230728 | 142600 | 25749588300 | 82200 | 82200 | 82300 | 82200 | 218 |
| 302 | 20230728 | 142500 | 25731666600 | 82200 | 82300 | 82300 | 82100 | 354 |
| 303 | 20230728 | 142400 | 25702567400 | 82200 | 82300 | 82300 | 82100 | 1192 |
| 304 | 20230728 | 142300 | 25604688300 | 82300 | 82200 | 82400 | 82100 | 861 |
| 305 | 20230728 | 142200 | 25533913000 | 82300 | 82300 | 82400 | 82200 | 1338 |
| 306 | 20230728 | 142100 | 25423743600 | 82300 | 82300 | 82400 | 82200 | 248 |
| 307 | 20230728 | 142000 | 25403332400 | 82300 | 82300 | 82400 | 82300 | 280 |
| 308 | 20230728 | 141900 | 25380286900 | 82200 | 82400 | 82600 | 82200 | 779 |
| 309 | 20230728 | 141800 | 25316047300 | 82300 | 82400 | 82500 | 82300 | 439 |
| 310 | 20230728 | 141700 | 25279881200 | 82400 | 82500 | 82600 | 82400 | 274 |
| 311 | 20230728 | 141600 | 25257275700 | 82500 | 82400 | 82600 | 82400 | 587 |
| 312 | 20230728 | 141500 | 25208850400 | 82400 | 82400 | 82500 | 82300 | 946 |
| 313 | 20230728 | 141400 | 25130843700 | 82300 | 82400 | 82500 | 82200 | 160 |
| 314 | 20230728 | 141300 | 25117668700 | 82400 | 82200 | 82400 | 82200 | 146 |
| 315 | 20230728 | 141200 | 25105648900 | 82200 | 82200 | 82500 | 82200 | 85 |
| 316 | 20230728 | 141100 | 25098642300 | 82500 | 82100 | 82500 | 82100 | 534 |
| 317 | 20230728 | 141000 | 25054623300 | 82100 | 82000 | 82100 | 82000 | 512 |
| 318 | 20230728 | 140900 | 25012632500 | 82100 | 82600 | 82600 | 82100 | 510 |
| 319 | 20230728 | 140800 | 24970683600 | 82500 | 82400 | 82500 | 82300 | 682 |
| 320 | 20230728 | 140700 | 24914439500 | 82400 | 82300 | 82400 | 82200 | 358 |
| 321 | 20230728 | 140600 | 24884961600 | 82300 | 82600 | 82600 | 82300 | 555 |
| 322 | 20230728 | 140500 | 24839198700 | 82600 | 82300 | 82700 | 82300 | 2103 |
| 323 | 20230728 | 140400 | 24665719100 | 82300 | 82000 | 82300 | 82000 | 979 |
| 324 | 20230728 | 140300 | 24585300500 | 82000 | 82000 | 82000 | 81900 | 1445 |
| 325 | 20230728 | 140200 | 24466821700 | 81900 | 81900 | 82000 | 81900 | 283 |
| 326 | 20230728 | 140100 | 24443639700 | 81900 | 81900 | 82000 | 81900 | 162 |
| 327 | 20230728 | 140000 | 24430359900 | 82000 | 81800 | 82000 | 81700 | 3126 |
| 328 | 20230728 | 135900 | 24174383000 | 81700 | 81700 | 81900 | 81600 | 643 |
| 329 | 20230728 | 135800 | 24121820400 | 81700 | 81800 | 81800 | 81700 | 421 |
| 330 | 20230728 | 135700 | 24087406500 | 81700 | 81700 | 81800 | 81700 | 299 |
| 331 | 20230728 | 135600 | 24062964500 | 81700 | 81600 | 81700 | 81500 | 497 |
| 332 | 20230728 | 135500 | 24022422000 | 81600 | 81500 | 81600 | 81400 | 776 |
| 333 | 20230728 | 135400 | 23959147400 | 81500 | 81600 | 81600 | 81400 | 94 |
| 334 | 20230728 | 135300 | 23951487200 | 81600 | 81300 | 81600 | 81300 | 851 |
| 335 | 20230728 | 135200 | 23882224500 | 81400 | 81400 | 81400 | 81200 | 62 |
| 336 | 20230728 | 135100 | 23877185400 | 81400 | 81400 | 81400 | 81400 | 581 |
| 337 | 20230728 | 135000 | 23829892000 | 81400 | 81400 | 81500 | 81400 | 995 |
| 338 | 20230728 | 134900 | 23748898300 | 81400 | 81400 | 81400 | 81400 | 21 |
| 339 | 20230728 | 134800 | 23747188900 | 81400 | 81200 | 81400 | 81200 | 300 |
| 340 | 20230728 | 134700 | 23722811600 | 81200 | 81000 | 81300 | 80900 | 790 |
| 341 | 20230728 | 134600 | 23658736800 | 80900 | 81100 | 81100 | 80900 | 172 |
| 342 | 20230728 | 134500 | 23644818100 | 81100 | 81100 | 81100 | 80900 | 201 |
| 343 | 20230728 | 134400 | 23628517400 | 81200 | 81200 | 81300 | 81200 | 137 |
| 344 | 20230728 | 134300 | 23617392900 | 81200 | 81300 | 81300 | 81100 | 426 |
| 345 | 20230728 | 134200 | 23582803100 | 81000 | 80800 | 81000 | 80800 | 318 |
| 346 | 20230728 | 134100 | 23557054300 | 80800 | 80700 | 80800 | 80600 | 272 |
| 347 | 20230728 | 134000 | 23535117000 | 81000 | 80800 | 81000 | 80600 | 737 |
| 348 | 20230728 | 133900 | 23475620300 | 81000 | 80900 | 81300 | 80700 | 615 |
| 349 | 20230728 | 133800 | 23425815500 | 81000 | 80900 | 81000 | 80900 | 27 |
| 350 | 20230728 | 133700 | 23423630400 | 80900 | 81200 | 81300 | 80800 | 109 |
| 351 | 20230728 | 133600 | 23414807300 | 81200 | 81500 | 81500 | 81200 | 112 |
| 352 | 20230728 | 133500 | 23405683500 | 81500 | 81500 | 81500 | 81400 | 12 |
| 353 | 20230728 | 133400 | 23404705600 | 81600 | 81400 | 81600 | 81400 | 127 |
| 354 | 20230728 | 133300 | 23394351300 | 81400 | 81500 | 81600 | 81200 | 48 |
| 355 | 20230728 | 133200 | 23390444300 | 81500 | 81400 | 81500 | 81400 | 741 |
| 356 | 20230728 | 133100 | 23330057800 | 81400 | 81000 | 81500 | 80800 | 541 |
| 357 | 20230728 | 133000 | 23286064400 | 81000 | 80600 | 81000 | 80600 | 450 |
| 358 | 20230728 | 132900 | 23249686000 | 80700 | 80900 | 81000 | 80700 | 352 |
| 359 | 20230728 | 132800 | 23221196600 | 81000 | 80900 | 81000 | 80900 | 75 |
| 360 | 20230728 | 132700 | 23215127900 | 81000 | 81100 | 81100 | 80900 | 393 |
| 361 | 20230728 | 132600 | 23183285400 | 81100 | 81100 | 81100 | 81100 | 170 |
| 362 | 20230728 | 132500 | 23169498400 | 81100 | 81100 | 81200 | 81100 | 17 |
| 363 | 20230728 | 132400 | 23168119500 | 81000 | 80900 | 81100 | 80900 | 114 |
| 364 | 20230728 | 132300 | 23158883100 | 81100 | 80900 | 81700 | 80900 | 829 |
| 365 | 20230728 | 132200 | 23091503700 | 80900 | 81500 | 81500 | 80900 | 914 |
| 366 | 20230728 | 132100 | 23017375500 | 81500 | 81400 | 81500 | 81400 | 193 |
| 367 | 20230728 | 132000 | 23001658900 | 81400 | 81600 | 81600 | 81400 | 291 |
| 368 | 20230728 | 131900 | 22977928100 | 81600 | 81800 | 81800 | 81600 | 202 |
| 369 | 20230728 | 131800 | 22961415400 | 81700 | 81600 | 81800 | 81500 | 877 |
| 370 | 20230728 | 131700 | 22889774500 | 81500 | 81400 | 81600 | 81400 | 541 |
| 371 | 20230728 | 131600 | 22845679400 | 81400 | 81400 | 81500 | 81400 | 159 |
| 372 | 20230728 | 131500 | 22832733900 | 81500 | 81500 | 81600 | 81300 | 911 |
| 373 | 20230728 | 131400 | 22758477000 | 81500 | 81500 | 81500 | 81400 | 362 |
| 374 | 20230728 | 131300 | 22728987000 | 81500 | 81100 | 81500 | 81100 | 738 |
| 375 | 20230728 | 131200 | 22668925300 | 81100 | 81000 | 81100 | 81000 | 93 |
| 376 | 20230728 | 131100 | 22661389200 | 81000 | 81200 | 81200 | 80900 | 562 |
| 377 | 20230728 | 131000 | 22615775600 | 81100 | 81100 | 81100 | 81100 | 100 |
| 378 | 20230728 | 130900 | 22607665600 | 81100 | 81000 | 81100 | 81000 | 438 |
| 379 | 20230728 | 130800 | 22572157700 | 81000 | 80800 | 81000 | 80600 | 208 |
| 380 | 20230728 | 130700 | 22555346100 | 80600 | 80700 | 81100 | 80400 | 680 |
| 381 | 20230728 | 130600 | 22500350900 | 80500 | 80500 | 80800 | 80500 | 31 |
| 382 | 20230728 | 130500 | 22497853300 | 80500 | 80800 | 80900 | 80500 | 213 |
| 383 | 20230728 | 130400 | 22480679100 | 80700 | 80500 | 80700 | 80500 | 122 |
| 384 | 20230728 | 130300 | 22470846000 | 80500 | 80800 | 80800 | 80500 | 56 |
| 385 | 20230728 | 130200 | 22466334700 | 80500 | 80800 | 80800 | 80500 | 162 |
| 386 | 20230728 | 130100 | 22453276900 | 80400 | 80600 | 80600 | 80400 | 148 |
| 387 | 20230728 | 130000 | 22441362700 | 80500 | 80500 | 80600 | 80500 | 154 |
| 388 | 20230728 | 125900 | 22428963200 | 80500 | 80500 | 81000 | 80500 | 594 |
| 389 | 20230728 | 125800 | 22380928800 | 80500 | 80500 | 80600 | 80500 | 393 |
| 390 | 20230728 | 125700 | 22349292200 | 80500 | 80600 | 80600 | 80500 | 208 |
| 391 | 20230728 | 125600 | 22332539100 | 80500 | 80700 | 80700 | 80500 | 81 |
| 392 | 20230728 | 125500 | 22326016200 | 80500 | 80500 | 80900 | 80500 | 1253 |
| 393 | 20230728 | 125400 | 22225148800 | 80900 | 81000 | 81000 | 80500 | 266 |
| 394 | 20230728 | 125300 | 22203638600 | 80900 | 81000 | 81000 | 80400 | 528 |
| 395 | 20230728 | 125200 | 22161013000 | 81000 | 81100 | 81100 | 80500 | 119 |
| 396 | 20230728 | 125100 | 22151396400 | 80500 | 80700 | 81100 | 80500 | 1173 |
| 397 | 20230728 | 125000 | 22056575600 | 80500 | 80400 | 80700 | 80400 | 113 |
| 398 | 20230728 | 124900 | 22047469300 | 80400 | 80300 | 80400 | 80300 | 88 |
| 399 | 20230728 | 124800 | 22040400800 | 80300 | 80500 | 80500 | 80300 | 148 |
| 400 | 20230728 | 124700 | 22028513400 | 80500 | 80600 | 80600 | 80300 | 933 |
| 401 | 20230728 | 124600 | 21953331600 | 80600 | 80800 | 80800 | 80500 | 103 |
| 402 | 20230728 | 124500 | 21945018800 | 80800 | 80700 | 80800 | 80600 | 374 |
| 403 | 20230728 | 124400 | 21914829600 | 80500 | 80800 | 80800 | 80500 | 33 |
| 404 | 20230728 | 124300 | 21912167700 | 80800 | 80300 | 80900 | 80300 | 596 |
| 405 | 20230728 | 124200 | 21864038700 | 80300 | 80200 | 80400 | 80200 | 182 |
| 406 | 20230728 | 124100 | 21849433800 | 80300 | 80400 | 80400 | 80300 | 191 |
| 407 | 20230728 | 124000 | 21834082500 | 80400 | 80600 | 80600 | 80400 | 166 |
| 408 | 20230728 | 123900 | 21820710200 | 80600 | 80700 | 80800 | 80600 | 148 |
| 409 | 20230728 | 123800 | 21808764900 | 80700 | 80700 | 80700 | 80700 | 15 |
| 410 | 20230728 | 123700 | 21807554400 | 80600 | 80500 | 80600 | 80500 | 61 |
| 411 | 20230728 | 123600 | 21802642900 | 80500 | 80500 | 80600 | 80500 | 15 |
| 412 | 20230728 | 123500 | 21801434900 | 80500 | 80500 | 80700 | 80100 | 752 |
| 413 | 20230728 | 123400 | 21740907400 | 80500 | 80100 | 80500 | 80100 | 48 |
| 414 | 20230728 | 123300 | 21737059800 | 80000 | 80500 | 80500 | 80000 | 304 |
| 415 | 20230728 | 123200 | 21712623800 | 80500 | 80500 | 80500 | 80400 | 132 |
| 416 | 20230728 | 123100 | 21702000700 | 80500 | 80400 | 80500 | 80400 | 365 |
| 417 | 20230728 | 123000 | 21672654100 | 80200 | 80200 | 80400 | 80200 | 230 |
| 418 | 20230728 | 122900 | 21654201900 | 80300 | 80100 | 80300 | 80000 | 474 |
| 419 | 20230728 | 122800 | 21616200200 | 80000 | 80000 | 80000 | 80000 | 10 |
| 420 | 20230728 | 122700 | 21615400200 | 79900 | 80200 | 80300 | 79900 | 837 |
| 421 | 20230728 | 122600 | 21548307100 | 80200 | 79900 | 80200 | 79900 | 170 |
| 422 | 20230728 | 122500 | 21534702300 | 80000 | 79700 | 80000 | 79700 | 52 |
| 423 | 20230728 | 122400 | 21530557600 | 80000 | 79800 | 80000 | 79700 | 102 |
| 424 | 20230728 | 122300 | 21522415300 | 79800 | 80000 | 80000 | 79800 | 222 |
| 425 | 20230728 | 122200 | 21504689800 | 80000 | 80100 | 80300 | 80000 | 275 |
| 426 | 20230728 | 122100 | 21482666300 | 80100 | 80100 | 80100 | 80100 | 76 |
| 427 | 20230728 | 122000 | 21476578700 | 80100 | 80100 | 80400 | 80100 | 125 |
| 428 | 20230728 | 121900 | 21466563800 | 80500 | 79900 | 80600 | 79900 | 755 |
| 429 | 20230728 | 121800 | 21406082100 | 79900 | 80000 | 80000 | 79800 | 156 |
| 430 | 20230728 | 121700 | 21393621400 | 80000 | 79800 | 80000 | 79800 | 92 |
| 431 | 20230728 | 121600 | 21386272400 | 80000 | 79700 | 80000 | 79700 | 196 |
| 432 | 20230728 | 121500 | 21370617500 | 79800 | 80000 | 80000 | 79800 | 262 |
| 433 | 20230728 | 121400 | 21349709600 | 80000 | 80000 | 80100 | 80000 | 256 |
| 434 | 20230728 | 121300 | 21329227900 | 80000 | 80000 | 80300 | 79900 | 80 |
| 435 | 20230728 | 121200 | 21322830100 | 80000 | 79900 | 80300 | 79900 | 102 |
| 436 | 20230728 | 121100 | 21314670900 | 80000 | 79600 | 80500 | 79600 | 612 |
| 437 | 20230728 | 121000 | 21265590700 | 79700 | 79600 | 79700 | 79400 | 531 |
| 438 | 20230728 | 120900 | 21223345400 | 79700 | 79800 | 79800 | 79700 | 190 |
| 439 | 20230728 | 120800 | 21208200500 | 79800 | 79500 | 79800 | 79500 | 123 |
| 440 | 20230728 | 120700 | 21198408200 | 80000 | 79500 | 80000 | 79400 | 1069 |
| 441 | 20230728 | 120600 | 21113480700 | 79500 | 80000 | 80000 | 79400 | 1328 |
| 442 | 20230728 | 120500 | 21007736100 | 80200 | 80100 | 80700 | 80000 | 535 |
| 443 | 20230728 | 120400 | 20964859600 | 80100 | 80500 | 80500 | 80100 | 456 |
| 444 | 20230728 | 120300 | 20928270100 | 80700 | 80200 | 80900 | 80200 | 615 |
| 445 | 20230728 | 120200 | 20878631600 | 80200 | 80200 | 80300 | 80100 | 177 |
| 446 | 20230728 | 120100 | 20864433700 | 80100 | 80200 | 80700 | 80100 | 288 |
| 447 | 20230728 | 120000 | 20841325900 | 80100 | 80700 | 81000 | 79900 | 3515 |
| 448 | 20230728 | 115900 | 20559754300 | 81000 | 81100 | 81100 | 80700 | 296 |
| 449 | 20230728 | 115800 | 20535851700 | 81200 | 81100 | 81200 | 81100 | 177 |
| 450 | 20230728 | 115700 | 20521495500 | 81100 | 80900 | 81200 | 80900 | 187 |
| 451 | 20230728 | 115600 | 20506338700 | 80900 | 80900 | 81000 | 80700 | 95 |
| 452 | 20230728 | 115500 | 20498656400 | 81000 | 80900 | 81300 | 80800 | 935 |
| 453 | 20230728 | 115400 | 20422830400 | 80900 | 80900 | 81200 | 80900 | 220 |
| 454 | 20230728 | 115300 | 20405011600 | 80900 | 81300 | 81300 | 80800 | 81 |
| 455 | 20230728 | 115200 | 20398450400 | 81300 | 81400 | 81400 | 80900 | 286 |
| 456 | 20230728 | 115100 | 20375267800 | 81500 | 81100 | 81500 | 81100 | 169 |
| 457 | 20230728 | 115000 | 20361531700 | 81000 | 81100 | 81100 | 80900 | 365 |
| 458 | 20230728 | 114900 | 20331964200 | 81100 | 81400 | 81400 | 81100 | 225 |
| 459 | 20230728 | 114800 | 20313699400 | 81400 | 81700 | 81700 | 81400 | 216 |
| 460 | 20230728 | 114700 | 20296079800 | 81400 | 81300 | 81800 | 81200 | 708 |
| 461 | 20230728 | 114600 | 20238340900 | 81400 | 81400 | 81500 | 81400 | 176 |
| 462 | 20230728 | 114500 | 20224007200 | 81400 | 80800 | 81500 | 80800 | 318 |
| 463 | 20230728 | 114400 | 20198271100 | 80800 | 81400 | 81400 | 80800 | 731 |
| 464 | 20230728 | 114300 | 20138951200 | 81400 | 81600 | 81600 | 81400 | 344 |
| 465 | 20230728 | 114200 | 20110933900 | 81600 | 81700 | 81900 | 81500 | 427 |
| 466 | 20230728 | 114100 | 20076099100 | 81700 | 81800 | 81800 | 81600 | 654 |
| 467 | 20230728 | 114000 | 20022703100 | 81800 | 81900 | 82000 | 81500 | 804 |
| 468 | 20230728 | 113900 | 19956937100 | 81900 | 81900 | 82000 | 81900 | 2555 |
| 469 | 20230728 | 113800 | 19747588800 | 82000 | 82000 | 82000 | 81900 | 1027 |
| 470 | 20230728 | 113700 | 19663420200 | 81900 | 81900 | 81900 | 81900 | 0 |
| 471 | 20230728 | 113600 | 19663420200 | 81900 | 81700 | 81900 | 81700 | 5410 |
| 472 | 20230728 | 113500 | 19220581700 | 81700 | 81500 | 81800 | 81500 | 4498 |
| 473 | 20230728 | 113400 | 18853114700 | 81600 | 81400 | 81600 | 81400 | 768 |
| 474 | 20230728 | 113300 | 18790517300 | 81400 | 81200 | 81500 | 81200 | 2466 |
| 475 | 20230728 | 113200 | 18589659600 | 81300 | 81200 | 81300 | 81200 | 218 |
| 476 | 20230728 | 113100 | 18571941900 | 81300 | 81100 | 81500 | 81100 | 1856 |
| 477 | 20230728 | 113000 | 18420944600 | 81100 | 81200 | 81300 | 81100 | 553 |
| 478 | 20230728 | 112900 | 18376051000 | 81200 | 81100 | 81200 | 81100 | 398 |
| 479 | 20230728 | 112800 | 18343772500 | 81100 | 81400 | 81400 | 81100 | 366 |
| 480 | 20230728 | 112700 | 18314052900 | 81400 | 81200 | 81500 | 81200 | 1478 |
| 481 | 20230728 | 112600 | 18193759300 | 81200 | 81100 | 81200 | 81000 | 232 |
| 482 | 20230728 | 112500 | 18174950500 | 81000 | 81400 | 81400 | 80700 | 111 |
| 483 | 20230728 | 112400 | 18165964900 | 80700 | 80700 | 81500 | 80400 | 1279 |
| 484 | 20230728 | 112300 | 18061955300 | 81000 | 80500 | 81300 | 80500 | 851 |
| 485 | 20230728 | 112200 | 17992989400 | 80500 | 80400 | 80800 | 80300 | 98 |
| 486 | 20230728 | 112100 | 17985094500 | 80800 | 80900 | 81300 | 80300 | 1349 |
| 487 | 20230728 | 112000 | 17875982900 | 80900 | 80700 | 80900 | 80700 | 304 |
| 488 | 20230728 | 111900 | 17851409400 | 80800 | 80500 | 80900 | 80500 | 645 |
| 489 | 20230728 | 111800 | 17799339900 | 80500 | 79900 | 80600 | 79900 | 1370 |
| 490 | 20230728 | 111700 | 17689393300 | 79900 | 80000 | 80000 | 79800 | 87 |
| 491 | 20230728 | 111600 | 17682445000 | 80000 | 80000 | 80000 | 79800 | 150 |
| 492 | 20230728 | 111500 | 17670462900 | 80000 | 79700 | 80100 | 79500 | 1941 |
| 493 | 20230728 | 111400 | 17515757800 | 79700 | 79500 | 79700 | 79300 | 722 |
| 494 | 20230728 | 111300 | 17458325400 | 79300 | 79200 | 79500 | 79100 | 539 |
| 495 | 20230728 | 111200 | 17415590400 | 79100 | 80300 | 80600 | 79000 | 3403 |
| 496 | 20230728 | 111100 | 17144855200 | 80100 | 81200 | 81300 | 80000 | 2889 |
| 497 | 20230728 | 111000 | 16912283700 | 81300 | 81500 | 81600 | 81200 | 1020 |
| 498 | 20230728 | 110900 | 16829233400 | 81500 | 81700 | 81700 | 81500 | 1127 |
| 499 | 20230728 | 110800 | 16737221900 | 81600 | 81700 | 81800 | 81600 | 2143 |
| 500 | 20230728 | 110700 | 16562138900 | 81800 | 81800 | 81800 | 81700 | 1748 |
| 501 | 20230728 | 110600 | 16419168600 | 81700 | 81400 | 81700 | 81400 | 2595 |
| 502 | 20230728 | 110500 | 16207218700 | 81500 | 81500 | 81600 | 81200 | 1760 |
| 503 | 20230728 | 110400 | 16063916700 | 81500 | 81500 | 81700 | 81500 | 3020 |
| 504 | 20230728 | 110300 | 15817595300 | 81500 | 81000 | 81500 | 80900 | 7010 |
| 505 | 20230728 | 110200 | 15247998600 | 81000 | 80900 | 81000 | 80800 | 797 |
| 506 | 20230728 | 110100 | 15183509800 | 80800 | 81000 | 81000 | 80700 | 596 |
| 507 | 20230728 | 110000 | 15135332000 | 80900 | 80800 | 81000 | 80700 | 1697 |
| 508 | 20230728 | 105900 | 14998038900 | 80800 | 80700 | 81000 | 80700 | 4893 |
| 509 | 20230728 | 105800 | 14602459800 | 80700 | 80500 | 80700 | 80400 | 905 |
| 510 | 20230728 | 105700 | 14529564000 | 80400 | 80400 | 80500 | 80300 | 2261 |
| 511 | 20230728 | 105600 | 14347698400 | 80500 | 80400 | 80500 | 80300 | 626 |
| 512 | 20230728 | 105500 | 14297379200 | 80400 | 80300 | 80400 | 80000 | 574 |
| 513 | 20230728 | 105400 | 14251300200 | 80400 | 79800 | 80400 | 79800 | 1770 |
| 514 | 20230728 | 105300 | 14109444300 | 80000 | 79900 | 80000 | 79800 | 1049 |
| 515 | 20230728 | 105200 | 14025598800 | 79900 | 80000 | 80000 | 79900 | 60 |
| 516 | 20230728 | 105100 | 14020803000 | 80000 | 79700 | 80100 | 79600 | 1471 |
| 517 | 20230728 | 105000 | 13903400700 | 79600 | 79700 | 79800 | 79600 | 211 |
| 518 | 20230728 | 104900 | 13886594300 | 79700 | 79700 | 79800 | 79600 | 314 |
| 519 | 20230728 | 104800 | 13861567200 | 79800 | 79800 | 79800 | 79700 | 238 |
| 520 | 20230728 | 104700 | 13842577800 | 79800 | 80000 | 80000 | 79800 | 1084 |
| 521 | 20230728 | 104600 | 13755989600 | 80000 | 79800 | 80000 | 79800 | 201 |
| 522 | 20230728 | 104500 | 13739925200 | 79800 | 80000 | 80000 | 79800 | 275 |
| 523 | 20230728 | 104400 | 13717933200 | 80000 | 80000 | 80000 | 79800 | 207 |
| 524 | 20230728 | 104300 | 13701395700 | 79800 | 79700 | 80200 | 79600 | 944 |
| 525 | 20230728 | 104200 | 13626040700 | 80100 | 79500 | 80100 | 79500 | 697 |
| 526 | 20230728 | 104100 | 13570330000 | 79800 | 79500 | 79900 | 79500 | 826 |
| 527 | 20230728 | 104000 | 13504472500 | 79600 | 79800 | 79800 | 79500 | 829 |
| 528 | 20230728 | 103900 | 13438444900 | 79800 | 79900 | 80000 | 79700 | 1354 |
| 529 | 20230728 | 103800 | 13330318900 | 79900 | 79800 | 80000 | 79700 | 452 |
| 530 | 20230728 | 103700 | 13294213300 | 79800 | 79700 | 79900 | 79700 | 271 |
| 531 | 20230728 | 103600 | 13272609100 | 79700 | 79900 | 80100 | 79700 | 1236 |
| 532 | 20230728 | 103500 | 13173850400 | 79900 | 80100 | 80200 | 79900 | 352 |
| 533 | 20230728 | 103400 | 13145663300 | 80200 | 79900 | 80200 | 79900 | 4153 |
| 534 | 20230728 | 103300 | 12813372900 | 79900 | 79500 | 79900 | 79500 | 306 |
| 535 | 20230728 | 103200 | 12788949100 | 79500 | 79800 | 79800 | 79300 | 1705 |
| 536 | 20230728 | 103100 | 12653399500 | 79700 | 79900 | 80000 | 79600 | 1191 |
| 537 | 20230728 | 103000 | 12558328500 | 80000 | 79400 | 80000 | 79300 | 6657 |
| 538 | 20230728 | 102900 | 12026803800 | 79400 | 79200 | 79400 | 79100 | 691 |
| 539 | 20230728 | 102800 | 11972036500 | 79200 | 79300 | 79400 | 79100 | 750 |
| 540 | 20230728 | 102700 | 11912627400 | 79300 | 79500 | 79600 | 79200 | 1044 |
| 541 | 20230728 | 102600 | 11829767500 | 79500 | 79600 | 79600 | 79400 | 567 |
| 542 | 20230728 | 102500 | 11784690800 | 79400 | 79700 | 79800 | 79300 | 2118 |
| 543 | 20230728 | 102400 | 11616138900 | 79800 | 79400 | 79800 | 79300 | 2196 |
| 544 | 20230728 | 102300 | 11441318300 | 79300 | 78800 | 79400 | 78800 | 4277 |
| 545 | 20230728 | 102200 | 11103389600 | 78700 | 78800 | 78800 | 78600 | 537 |
| 546 | 20230728 | 102100 | 11061175100 | 78800 | 78800 | 78800 | 78800 | 16 |
| 547 | 20230728 | 102000 | 11059914300 | 78500 | 78800 | 78800 | 78500 | 631 |
| 548 | 20230728 | 101900 | 11010285600 | 78800 | 78800 | 78900 | 78500 | 555 |
| 549 | 20230728 | 101800 | 10966592900 | 78800 | 78800 | 78900 | 78700 | 501 |
| 550 | 20230728 | 101700 | 10927128300 | 78700 | 78900 | 78900 | 78700 | 1193 |
| 551 | 20230728 | 101600 | 10833042500 | 78900 | 78600 | 78900 | 78600 | 2477 |
| 552 | 20230728 | 101500 | 10637871100 | 78700 | 78300 | 78700 | 78300 | 4860 |
| 553 | 20230728 | 101400 | 10256340500 | 78300 | 78200 | 78400 | 78000 | 527 |
| 554 | 20230728 | 101300 | 10215110200 | 78200 | 78100 | 78300 | 78000 | 592 |
| 555 | 20230728 | 101200 | 10168798800 | 78100 | 77900 | 78200 | 77800 | 851 |
| 556 | 20230728 | 101100 | 10102409400 | 77900 | 77800 | 77900 | 77700 | 108 |
| 557 | 20230728 | 101000 | 10094011900 | 77800 | 77900 | 77900 | 77800 | 198 |
| 558 | 20230728 | 100900 | 10078604300 | 77800 | 78000 | 78000 | 77800 | 235 |
| 559 | 20230728 | 100800 | 10060287700 | 78000 | 77900 | 78200 | 77900 | 484 |
| 560 | 20230728 | 100700 | 10022553600 | 77800 | 78200 | 78200 | 77800 | 580 |
| 561 | 20230728 | 100600 | 9977314500 | 78200 | 77900 | 78300 | 77900 | 231 |
| 562 | 20230728 | 100500 | 9959274300 | 77900 | 78300 | 78300 | 77900 | 813 |
| 563 | 20230728 | 100400 | 9895800600 | 78300 | 78000 | 78300 | 77900 | 1370 |
| 564 | 20230728 | 100300 | 9788806300 | 77900 | 77800 | 78100 | 77800 | 269 |
| 565 | 20230728 | 100200 | 9767830800 | 77800 | 77400 | 77800 | 77400 | 619 |
| 566 | 20230728 | 100100 | 9719770100 | 77500 | 77600 | 77700 | 77500 | 566 |
| 567 | 20230728 | 100000 | 9675849000 | 77600 | 77800 | 78100 | 77600 | 857 |
| 568 | 20230728 | 095900 | 9609096200 | 77800 | 78000 | 78000 | 77600 | 595 |
| 569 | 20230728 | 095800 | 9562772300 | 78300 | 78200 | 78300 | 78000 | 747 |
| 570 | 20230728 | 095700 | 9504352900 | 78200 | 78000 | 78400 | 77700 | 392 |
| 571 | 20230728 | 095600 | 9473724600 | 78000 | 77600 | 78000 | 77600 | 601 |
| 572 | 20230728 | 095500 | 9426902700 | 77700 | 77300 | 77700 | 77300 | 681 |
| 573 | 20230728 | 095400 | 9374074600 | 77300 | 77200 | 77300 | 77200 | 11 |
| 574 | 20230728 | 095300 | 9373225200 | 77100 | 77000 | 77400 | 77000 | 332 |
| 575 | 20230728 | 095200 | 9347586700 | 77000 | 77100 | 77100 | 77000 | 100 |
| 576 | 20230728 | 095100 | 9339882800 | 77000 | 77100 | 77100 | 77000 | 168 |
| 577 | 20230728 | 095000 | 9326945500 | 77100 | 77200 | 77200 | 77000 | 193 |
| 578 | 20230728 | 094900 | 9312067100 | 77200 | 77300 | 77300 | 77000 | 238 |
| 579 | 20230728 | 094800 | 9293709800 | 77300 | 76800 | 77400 | 76800 | 1577 |
| 580 | 20230728 | 094700 | 9172287100 | 76900 | 77400 | 77400 | 76900 | 696 |
| 581 | 20230728 | 094600 | 9118658000 | 77400 | 77600 | 77800 | 77300 | 817 |
| 582 | 20230728 | 094500 | 9055331600 | 77600 | 77500 | 77600 | 77400 | 697 |
| 583 | 20230728 | 094400 | 9001345600 | 77400 | 77300 | 77500 | 77300 | 633 |
| 584 | 20230728 | 094300 | 8952335700 | 77500 | 76900 | 77500 | 76900 | 425 |
| 585 | 20230728 | 094200 | 8919522800 | 77100 | 77800 | 77800 | 77000 | 1729 |
| 586 | 20230728 | 094100 | 8786082200 | 77700 | 78500 | 78500 | 77700 | 3930 |
| 587 | 20230728 | 094000 | 8479264000 | 78500 | 78600 | 79000 | 78500 | 4034 |
| 588 | 20230728 | 093900 | 8161560300 | 78500 | 78200 | 78600 | 78200 | 1663 |
| 589 | 20230728 | 093800 | 8031235300 | 78200 | 78100 | 78300 | 78000 | 689 |
| 590 | 20230728 | 093700 | 7977365200 | 78000 | 77800 | 78200 | 77800 | 2133 |
| 591 | 20230728 | 093600 | 7811109800 | 77700 | 77700 | 78000 | 77600 | 847 |
| 592 | 20230728 | 093500 | 7745201800 | 77300 | 77300 | 77700 | 77100 | 2387 |
| 593 | 20230728 | 093400 | 7560446600 | 77400 | 77400 | 77500 | 77000 | 815 |
| 594 | 20230728 | 093300 | 7497527000 | 77400 | 77800 | 77800 | 77400 | 1803 |
| 595 | 20230728 | 093200 | 7357704700 | 77700 | 77900 | 77900 | 77700 | 1144 |
| 596 | 20230728 | 093100 | 7268692700 | 77900 | 77700 | 77900 | 77600 | 873 |
| 597 | 20230728 | 093000 | 7200801000 | 77600 | 78000 | 78000 | 77400 | 1459 |
| 598 | 20230728 | 092900 | 7087470500 | 78000 | 78000 | 78200 | 77900 | 1535 |
| 599 | 20230728 | 092800 | 6967636800 | 78100 | 78100 | 78200 | 78000 | 2525 |
| 600 | 20230728 | 092700 | 6770408700 | 78100 | 78000 | 78300 | 77900 | 2022 |
| 601 | 20230728 | 092600 | 6612535400 | 78200 | 78100 | 78200 | 77800 | 1333 |
| 602 | 20230728 | 092500 | 6508457000 | 78100 | 77800 | 78200 | 77700 | 4952 |
| 603 | 20230728 | 092400 | 6122518800 | 77800 | 76600 | 77800 | 76500 | 2809 |
| 604 | 20230728 | 092300 | 5905814400 | 76600 | 76500 | 76700 | 76500 | 287 |
| 605 | 20230728 | 092200 | 5883822300 | 76500 | 76000 | 76500 | 75600 | 1219 |
| 606 | 20230728 | 092100 | 5791187900 | 76000 | 76200 | 76600 | 76000 | 1388 |
| 607 | 20230728 | 092000 | 5685247600 | 76300 | 77200 | 77200 | 76300 | 2357 |
| 608 | 20230728 | 091900 | 5504686500 | 77200 | 77000 | 77700 | 76700 | 1816 |
| 609 | 20230728 | 091800 | 5364603100 | 77000 | 76900 | 77600 | 76900 | 2097 |
| 610 | 20230728 | 091700 | 5202923700 | 76700 | 76600 | 76700 | 76500 | 1503 |
| 611 | 20230728 | 091600 | 5087803000 | 76600 | 77900 | 78000 | 76000 | 5904 |
| 612 | 20230728 | 091500 | 4631534100 | 77900 | 77300 | 78000 | 77100 | 2640 |
| 613 | 20230728 | 091400 | 4426407600 | 77300 | 77200 | 77500 | 76800 | 4038 |
| 614 | 20230728 | 091300 | 4114327700 | 77200 | 76000 | 77200 | 76000 | 2827 |
| 615 | 20230728 | 091200 | 3897413700 | 76000 | 76000 | 76200 | 75500 | 3483 |
| 616 | 20230728 | 091100 | 3632948600 | 76300 | 76000 | 76500 | 75900 | 2022 |
| 617 | 20230728 | 091000 | 3478973300 | 76000 | 76600 | 77100 | 75500 | 12834 |
| 618 | 20230728 | 090900 | 2496543500 | 76700 | 76100 | 77000 | 75700 | 9766 |
| 619 | 20230728 | 090800 | 1749456700 | 76000 | 74700 | 76200 | 74700 | 4768 |
| 620 | 20230728 | 090700 | 1389629500 | 74800 | 74000 | 74800 | 74000 | 2135 |
| 621 | 20230728 | 090600 | 1230717600 | 74000 | 73600 | 74100 | 73600 | 493 |
| 622 | 20230728 | 090500 | 1194330300 | 73500 | 72900 | 73500 | 72900 | 523 |
| 623 | 20230728 | 090400 | 1156112700 | 72900 | 72700 | 72900 | 72600 | 1008 |
| 624 | 20230728 | 090300 | 1082775300 | 72700 | 73600 | 73600 | 72700 | 1541 |
| 625 | 20230728 | 090200 | 970200800 | 73600 | 73700 | 74000 | 73600 | 2081 |
| 626 | 20230728 | 090100 | 816933400 | 73600 | 74900 | 75000 | 73600 | 4903 |
| 627 | 20230728 | 090000 | 453328000 | 74900 | 74500 | 75000 | 74500 | 6076 |