34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 3 | 20230727 | 193100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20230727 | 193000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20230727 | 192900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20230727 | 192800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20230727 | 192700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20230727 | 192600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20230727 | 192500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20230727 | 192400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20230727 | 192300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20230727 | 192200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20230727 | 192100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20230727 | 192000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20230727 | 191900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20230727 | 191800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20230727 | 191700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20230727 | 191600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20230727 | 191500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20230727 | 191400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20230727 | 191300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20230727 | 191200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20230727 | 191100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20230727 | 191000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20230727 | 190900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20230727 | 190800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20230727 | 190700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20230727 | 190600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20230727 | 190500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20230727 | 190400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20230727 | 190300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20230727 | 190200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 33 | 20230727 | 190100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20230727 | 190000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20230727 | 185900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20230727 | 185800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20230727 | 185700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20230727 | 185600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20230727 | 185500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20230727 | 185400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20230727 | 185300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20230727 | 185200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20230727 | 185100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20230727 | 185000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20230727 | 184900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20230727 | 184800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20230727 | 184700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20230727 | 184600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20230727 | 184500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20230727 | 184400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20230727 | 184300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20230727 | 184200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20230727 | 184100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20230727 | 184000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20230727 | 183900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20230727 | 183800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20230727 | 183700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20230727 | 183600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20230727 | 183500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20230727 | 183400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20230727 | 183300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20230727 | 183200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 63 | 20230727 | 183100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20230727 | 183000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20230727 | 182900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20230727 | 182800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20230727 | 182700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20230727 | 182600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20230727 | 182500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20230727 | 182400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20230727 | 182300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20230727 | 182200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20230727 | 182100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20230727 | 182000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20230727 | 181900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20230727 | 181800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20230727 | 181700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20230727 | 181600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20230727 | 181500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20230727 | 181400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20230727 | 181300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20230727 | 181200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20230727 | 181100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20230727 | 181000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20230727 | 180900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20230727 | 180800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20230727 | 180700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20230727 | 180600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20230727 | 180500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20230727 | 180400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20230727 | 180300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20230727 | 180200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 93 | 20230727 | 180100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20230727 | 180000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20230727 | 175900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20230727 | 175800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20230727 | 175700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20230727 | 175600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20230727 | 175500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20230727 | 175400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20230727 | 175300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20230727 | 175200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20230727 | 175100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20230727 | 175000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20230727 | 174900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20230727 | 174800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20230727 | 174700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20230727 | 174600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20230727 | 174500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20230727 | 174400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20230727 | 174300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20230727 | 174200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20230727 | 174100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20230727 | 174000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20230727 | 173900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20230727 | 173800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20230727 | 173700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20230727 | 173600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20230727 | 173500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20230727 | 173400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20230727 | 173300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20230727 | 173200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 123 | 20230727 | 173100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20230727 | 173000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20230727 | 172900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20230727 | 172800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20230727 | 172700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20230727 | 172600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20230727 | 172500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20230727 | 172400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20230727 | 172300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20230727 | 172200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20230727 | 172100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20230727 | 172000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20230727 | 171900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20230727 | 171800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20230727 | 171700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20230727 | 171600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20230727 | 171500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20230727 | 171400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20230727 | 171300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20230727 | 171200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20230727 | 171100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20230727 | 171000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20230727 | 170900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20230727 | 170800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20230727 | 170700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20230727 | 170600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20230727 | 170500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20230727 | 170400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20230727 | 170300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20230727 | 170200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 153 | 20230727 | 170100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20230727 | 170000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20230727 | 165900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20230727 | 165800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20230727 | 165700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20230727 | 165600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20230727 | 165500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20230727 | 165400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20230727 | 165300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20230727 | 165200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20230727 | 165100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20230727 | 165000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20230727 | 164900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20230727 | 164800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20230727 | 164700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20230727 | 164600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20230727 | 164500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20230727 | 164400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20230727 | 164300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20230727 | 164200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20230727 | 164100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20230727 | 164000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20230727 | 163900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20230727 | 163800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20230727 | 163700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20230727 | 163600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20230727 | 163500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20230727 | 163400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20230727 | 163300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20230727 | 163200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 183 | 20230727 | 163100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20230727 | 163000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20230727 | 162900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20230727 | 162800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20230727 | 162700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20230727 | 162600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20230727 | 162500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20230727 | 162400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20230727 | 162300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20230727 | 162200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20230727 | 162100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20230727 | 162000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20230727 | 161900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20230727 | 161800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20230727 | 161700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20230727 | 161600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20230727 | 161500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20230727 | 161400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 201 | 20230727 | 161300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 202 | 20230727 | 161200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 203 | 20230727 | 161100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 204 | 20230727 | 161000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 205 | 20230727 | 160900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 206 | 20230727 | 160800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 207 | 20230727 | 160700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 208 | 20230727 | 160600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 209 | 20230727 | 160500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 210 | 20230727 | 160400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 211 | 20230727 | 160300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 212 | 20230727 | 160200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 213 | 20230727 | 160100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 214 | 20230727 | 160000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 215 | 20230727 | 155900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 216 | 20230727 | 155800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 217 | 20230727 | 155700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 218 | 20230727 | 155600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 219 | 20230727 | 155500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 220 | 20230727 | 155400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 221 | 20230727 | 155300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 222 | 20230727 | 155200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 223 | 20230727 | 155100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 224 | 20230727 | 155000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 225 | 20230727 | 154900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 226 | 20230727 | 154800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 227 | 20230727 | 154700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 228 | 20230727 | 154600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 229 | 20230727 | 154500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 230 | 20230727 | 154400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 231 | 20230727 | 154300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 232 | 20230727 | 154200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 233 | 20230727 | 154100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 234 | 20230727 | 154000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 235 | 20230727 | 153900 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 236 | 20230727 | 153800 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 237 | 20230727 | 153700 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 238 | 20230727 | 153600 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 239 | 20230727 | 153500 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 240 | 20230727 | 153400 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 241 | 20230727 | 153300 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 242 | 20230727 | 153200 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 243 | 20230727 | 153100 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 244 | 20230727 | 153000 | 14355999900 | 56600 | 56600 | 56600 | 56600 | 7702 |
| 245 | 20230727 | 152900 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 246 | 20230727 | 152800 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 247 | 20230727 | 152700 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 248 | 20230727 | 152600 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 249 | 20230727 | 152500 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 250 | 20230727 | 152400 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 251 | 20230727 | 152300 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 252 | 20230727 | 152200 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 253 | 20230727 | 152100 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 254 | 20230727 | 152000 | 13920066700 | 56600 | 56600 | 56600 | 56600 | 0 |
| 255 | 20230727 | 151900 | 13920066700 | 56600 | 56700 | 56800 | 56600 | 66 |
| 256 | 20230727 | 151800 | 13916327200 | 56700 | 56700 | 56900 | 56600 | 854 |
| 257 | 20230727 | 151700 | 13867830900 | 56800 | 56700 | 56900 | 56600 | 984 |
| 258 | 20230727 | 151600 | 13811925400 | 56700 | 56700 | 56700 | 56600 | 104 |
| 259 | 20230727 | 151500 | 13806032200 | 56700 | 56700 | 56900 | 56600 | 376 |
| 260 | 20230727 | 151400 | 13784683900 | 56700 | 56700 | 56900 | 56600 | 463 |
| 261 | 20230727 | 151300 | 13758390200 | 56700 | 56700 | 56800 | 56600 | 344 |
| 262 | 20230727 | 151200 | 13738883600 | 56700 | 56600 | 56700 | 56600 | 352 |
| 263 | 20230727 | 151100 | 13718936300 | 56600 | 56700 | 56700 | 56600 | 251 |
| 264 | 20230727 | 151000 | 13704724600 | 56700 | 56800 | 56800 | 56600 | 262 |
| 265 | 20230727 | 150900 | 13689876700 | 56800 | 56700 | 56800 | 56600 | 789 |
| 266 | 20230727 | 150800 | 13645133200 | 56600 | 56800 | 56800 | 56500 | 1169 |
| 267 | 20230727 | 150700 | 13578898800 | 56800 | 56800 | 56800 | 56700 | 433 |
| 268 | 20230727 | 150600 | 13554314300 | 56800 | 56900 | 56900 | 56700 | 853 |
| 269 | 20230727 | 150500 | 13505864700 | 56900 | 56800 | 56900 | 56700 | 277 |
| 270 | 20230727 | 150400 | 13490129200 | 56700 | 56700 | 57000 | 56700 | 695 |
| 271 | 20230727 | 150300 | 13450638100 | 56800 | 56900 | 57000 | 56700 | 1519 |
| 272 | 20230727 | 150200 | 13364213500 | 56900 | 56800 | 56900 | 56800 | 199 |
| 273 | 20230727 | 150100 | 13352899400 | 56900 | 56900 | 56900 | 56800 | 383 |
| 274 | 20230727 | 150000 | 13331129400 | 56900 | 56900 | 56900 | 56800 | 1107 |
| 275 | 20230727 | 145900 | 13268142500 | 56900 | 56900 | 56900 | 56800 | 456 |
| 276 | 20230727 | 145800 | 13242199200 | 56900 | 56900 | 56900 | 56800 | 594 |
| 277 | 20230727 | 145700 | 13208436700 | 56800 | 56800 | 56900 | 56700 | 1180 |
| 278 | 20230727 | 145600 | 13141402500 | 56800 | 56700 | 56800 | 56700 | 510 |
| 279 | 20230727 | 145500 | 13112440800 | 56800 | 56800 | 56800 | 56700 | 362 |
| 280 | 20230727 | 145400 | 13091880500 | 56800 | 56700 | 56800 | 56700 | 422 |
| 281 | 20230727 | 145300 | 13067928800 | 56800 | 56700 | 56800 | 56700 | 924 |
| 282 | 20230727 | 145200 | 13015493600 | 56700 | 56700 | 56700 | 56600 | 514 |
| 283 | 20230727 | 145100 | 12986352600 | 56700 | 56600 | 56700 | 56600 | 461 |
| 284 | 20230727 | 145000 | 12960214700 | 56700 | 56600 | 56700 | 56600 | 489 |
| 285 | 20230727 | 144900 | 12932496300 | 56700 | 56700 | 56700 | 56600 | 505 |
| 286 | 20230727 | 144800 | 12903863200 | 56700 | 56700 | 56700 | 56600 | 450 |
| 287 | 20230727 | 144700 | 12878372900 | 56700 | 56700 | 56700 | 56600 | 485 |
| 288 | 20230727 | 144600 | 12850878600 | 56700 | 56700 | 56700 | 56600 | 541 |
| 289 | 20230727 | 144500 | 12820213000 | 56700 | 56600 | 56700 | 56500 | 388 |
| 290 | 20230727 | 144400 | 12798244400 | 56700 | 56600 | 56700 | 56500 | 712 |
| 291 | 20230727 | 144300 | 12757915900 | 56700 | 56700 | 56700 | 56600 | 619 |
| 292 | 20230727 | 144200 | 12722836800 | 56700 | 56700 | 56700 | 56600 | 432 |
| 293 | 20230727 | 144100 | 12698354400 | 56600 | 56700 | 56700 | 56600 | 457 |
| 294 | 20230727 | 144000 | 12672450800 | 56700 | 56700 | 56700 | 56600 | 560 |
| 295 | 20230727 | 143900 | 12640707600 | 56700 | 56700 | 56700 | 56600 | 271 |
| 296 | 20230727 | 143800 | 12625353700 | 56700 | 56700 | 56700 | 56600 | 511 |
| 297 | 20230727 | 143700 | 12596387800 | 56700 | 56600 | 56700 | 56600 | 375 |
| 298 | 20230727 | 143600 | 12575133700 | 56700 | 56700 | 56700 | 56600 | 454 |
| 299 | 20230727 | 143500 | 12549413300 | 56600 | 56600 | 56800 | 56600 | 447 |
| 300 | 20230727 | 143400 | 12524062300 | 56600 | 56600 | 56700 | 56600 | 536 |
| 301 | 20230727 | 143300 | 12493699100 | 56600 | 56600 | 56600 | 56500 | 431 |
| 302 | 20230727 | 143200 | 12469312000 | 56600 | 56600 | 56600 | 56500 | 360 |
| 303 | 20230727 | 143100 | 12448945800 | 56500 | 56600 | 56600 | 56500 | 325 |
| 304 | 20230727 | 143000 | 12430556100 | 56600 | 56600 | 56600 | 56400 | 690 |
| 305 | 20230727 | 142900 | 12391575800 | 56600 | 56600 | 56600 | 56500 | 323 |
| 306 | 20230727 | 142800 | 12373299900 | 56500 | 56600 | 56600 | 56500 | 395 |
| 307 | 20230727 | 142700 | 12350951600 | 56600 | 56600 | 56700 | 56600 | 528 |
| 308 | 20230727 | 142600 | 12321039700 | 56700 | 56600 | 56700 | 56600 | 341 |
| 309 | 20230727 | 142500 | 12301719400 | 56600 | 56700 | 56700 | 56600 | 721 |
| 310 | 20230727 | 142400 | 12260869700 | 56700 | 56700 | 56700 | 56600 | 431 |
| 311 | 20230727 | 142300 | 12236440900 | 56700 | 56700 | 56700 | 56500 | 446 |
| 312 | 20230727 | 142200 | 12211174600 | 56700 | 56700 | 56700 | 56600 | 618 |
| 313 | 20230727 | 142100 | 12176153100 | 56700 | 56700 | 56700 | 56600 | 406 |
| 314 | 20230727 | 142000 | 12153146200 | 56600 | 56500 | 56600 | 56500 | 827 |
| 315 | 20230727 | 141900 | 12106338400 | 56500 | 56600 | 56600 | 56500 | 389 |
| 316 | 20230727 | 141800 | 12084329200 | 56600 | 56500 | 56600 | 56500 | 318 |
| 317 | 20230727 | 141700 | 12066339100 | 56500 | 56600 | 56600 | 56500 | 421 |
| 318 | 20230727 | 141600 | 12042522800 | 56500 | 56600 | 56600 | 56400 | 621 |
| 319 | 20230727 | 141500 | 12007435800 | 56600 | 56700 | 56700 | 56500 | 679 |
| 320 | 20230727 | 141400 | 11968985100 | 56600 | 56700 | 56700 | 56600 | 408 |
| 321 | 20230727 | 141300 | 11945865100 | 56700 | 56700 | 56700 | 56600 | 625 |
| 322 | 20230727 | 141200 | 11910468800 | 56700 | 56700 | 56700 | 56600 | 422 |
| 323 | 20230727 | 141100 | 11886542800 | 56600 | 56700 | 56700 | 56600 | 369 |
| 324 | 20230727 | 141000 | 11865628400 | 56700 | 56700 | 56700 | 56600 | 442 |
| 325 | 20230727 | 140900 | 11840576900 | 56700 | 56700 | 56700 | 56600 | 496 |
| 326 | 20230727 | 140800 | 11812464400 | 56700 | 56700 | 56700 | 56600 | 423 |
| 327 | 20230727 | 140700 | 11788485500 | 56700 | 56700 | 56700 | 56600 | 277 |
| 328 | 20230727 | 140600 | 11772787400 | 56700 | 56700 | 56700 | 56600 | 452 |
| 329 | 20230727 | 140500 | 11747167100 | 56700 | 56600 | 56700 | 56600 | 315 |
| 330 | 20230727 | 140400 | 11729315300 | 56500 | 56700 | 56700 | 56500 | 420 |
| 331 | 20230727 | 140300 | 11705534000 | 56700 | 56600 | 56700 | 56500 | 839 |
| 332 | 20230727 | 140200 | 11658021600 | 56600 | 56700 | 56700 | 56600 | 334 |
| 333 | 20230727 | 140100 | 11639099600 | 56600 | 56700 | 56700 | 56600 | 299 |
| 334 | 20230727 | 140000 | 11622161400 | 56600 | 56700 | 56800 | 56600 | 911 |
| 335 | 20230727 | 135900 | 11570508400 | 56700 | 56800 | 56800 | 56700 | 436 |
| 336 | 20230727 | 135800 | 11545755500 | 56800 | 56800 | 56800 | 56700 | 370 |
| 337 | 20230727 | 135700 | 11524746900 | 56800 | 56800 | 56800 | 56700 | 452 |
| 338 | 20230727 | 135600 | 11499074800 | 56700 | 56800 | 56800 | 56700 | 410 |
| 339 | 20230727 | 135500 | 11475800800 | 56800 | 56800 | 56800 | 56700 | 399 |
| 340 | 20230727 | 135400 | 11453143300 | 56700 | 56800 | 56800 | 56700 | 460 |
| 341 | 20230727 | 135300 | 11427034500 | 56800 | 56800 | 56800 | 56700 | 423 |
| 342 | 20230727 | 135200 | 11403013400 | 56800 | 56700 | 56800 | 56700 | 505 |
| 343 | 20230727 | 135100 | 11374359500 | 56800 | 56800 | 56800 | 56700 | 364 |
| 344 | 20230727 | 135000 | 11353691800 | 56800 | 56800 | 56800 | 56700 | 533 |
| 345 | 20230727 | 134900 | 11323420700 | 56700 | 56700 | 56800 | 56600 | 442 |
| 346 | 20230727 | 134800 | 11298359500 | 56700 | 56700 | 56700 | 56600 | 348 |
| 347 | 20230727 | 134700 | 11278635600 | 56700 | 56800 | 56800 | 56600 | 925 |
| 348 | 20230727 | 134600 | 11226132000 | 56800 | 56800 | 56800 | 56700 | 361 |
| 349 | 20230727 | 134500 | 11205637500 | 56800 | 56800 | 56800 | 56700 | 287 |
| 350 | 20230727 | 134400 | 11189341400 | 56800 | 56800 | 56800 | 56700 | 600 |
| 351 | 20230727 | 134300 | 11155282600 | 56800 | 56800 | 56800 | 56700 | 277 |
| 352 | 20230727 | 134200 | 11139555900 | 56800 | 56500 | 56800 | 56500 | 267 |
| 353 | 20230727 | 134100 | 11124410700 | 56700 | 56800 | 56800 | 56700 | 265 |
| 354 | 20230727 | 134000 | 11109379500 | 56800 | 56700 | 56800 | 56700 | 674 |
| 355 | 20230727 | 133900 | 11071123300 | 56700 | 56800 | 56800 | 56700 | 241 |
| 356 | 20230727 | 133800 | 11057440300 | 56800 | 56800 | 56800 | 56700 | 354 |
| 357 | 20230727 | 133700 | 11037342200 | 56800 | 56800 | 56800 | 56600 | 465 |
| 358 | 20230727 | 133600 | 11010946500 | 56700 | 56800 | 56800 | 56600 | 615 |
| 359 | 20230727 | 133500 | 10976061800 | 56800 | 56700 | 56800 | 56600 | 730 |
| 360 | 20230727 | 133400 | 10934718200 | 56700 | 56800 | 56800 | 56700 | 431 |
| 361 | 20230727 | 133300 | 10910250600 | 56800 | 56800 | 56800 | 56700 | 470 |
| 362 | 20230727 | 133200 | 10883573700 | 56700 | 56800 | 56800 | 56700 | 284 |
| 363 | 20230727 | 133100 | 10867452700 | 56700 | 56800 | 56800 | 56600 | 448 |
| 364 | 20230727 | 133000 | 10842032300 | 56700 | 56800 | 56800 | 56600 | 487 |
| 365 | 20230727 | 132900 | 10814394400 | 56700 | 56800 | 56800 | 56600 | 363 |
| 366 | 20230727 | 132800 | 10793810100 | 56800 | 56500 | 56800 | 56500 | 435 |
| 367 | 20230727 | 132700 | 10769150000 | 56400 | 56700 | 56700 | 56400 | 414 |
| 368 | 20230727 | 132600 | 10745724800 | 56700 | 56800 | 56800 | 56100 | 755 |
| 369 | 20230727 | 132500 | 10703119200 | 56700 | 56800 | 56800 | 56600 | 522 |
| 370 | 20230727 | 132400 | 10673511000 | 56700 | 56800 | 56800 | 56700 | 430 |
| 371 | 20230727 | 132300 | 10649099400 | 56700 | 56700 | 56800 | 56700 | 336 |
| 372 | 20230727 | 132200 | 10630035500 | 56700 | 56700 | 56800 | 56700 | 412 |
| 373 | 20230727 | 132100 | 10606650000 | 56800 | 56700 | 56800 | 56700 | 388 |
| 374 | 20230727 | 132000 | 10584618900 | 56800 | 56700 | 56800 | 56600 | 418 |
| 375 | 20230727 | 131900 | 10560902600 | 56600 | 56700 | 56800 | 56600 | 230 |
| 376 | 20230727 | 131800 | 10547863400 | 56700 | 56800 | 56900 | 56500 | 439 |
| 377 | 20230727 | 131700 | 10522953100 | 56800 | 56800 | 56800 | 56600 | 547 |
| 378 | 20230727 | 131600 | 10491923400 | 56800 | 56800 | 56800 | 56700 | 277 |
| 379 | 20230727 | 131500 | 10476208700 | 56800 | 56800 | 56800 | 56700 | 459 |
| 380 | 20230727 | 131400 | 10450143900 | 56900 | 56800 | 56900 | 56700 | 424 |
| 381 | 20230727 | 131300 | 10426071500 | 56700 | 56700 | 56800 | 56700 | 284 |
| 382 | 20230727 | 131200 | 10409950800 | 56800 | 56900 | 56900 | 56800 | 646 |
| 383 | 20230727 | 131100 | 10373213800 | 56900 | 56900 | 56900 | 56800 | 502 |
| 384 | 20230727 | 131000 | 10344677700 | 56800 | 56900 | 57000 | 56800 | 302 |
| 385 | 20230727 | 130900 | 10327498300 | 56900 | 56900 | 57000 | 56800 | 475 |
| 386 | 20230727 | 130800 | 10300461200 | 56900 | 56900 | 56900 | 56800 | 195 |
| 387 | 20230727 | 130700 | 10289373600 | 56800 | 56900 | 57000 | 56800 | 982 |
| 388 | 20230727 | 130600 | 10233525900 | 56900 | 56900 | 56900 | 56800 | 455 |
| 389 | 20230727 | 130500 | 10207644600 | 56900 | 56900 | 56900 | 56800 | 156 |
| 390 | 20230727 | 130400 | 10198775100 | 56800 | 56900 | 56900 | 56800 | 432 |
| 391 | 20230727 | 130300 | 10174200000 | 56900 | 56900 | 57000 | 56800 | 464 |
| 392 | 20230727 | 130200 | 10147808600 | 56900 | 57000 | 57000 | 56700 | 266 |
| 393 | 20230727 | 130100 | 10132682500 | 56900 | 57000 | 57000 | 56800 | 1048 |
| 394 | 20230727 | 130000 | 10072979100 | 57000 | 57000 | 57000 | 56800 | 431 |
| 395 | 20230727 | 125900 | 10048430200 | 57000 | 56900 | 57000 | 56800 | 629 |
| 396 | 20230727 | 125800 | 10012612900 | 56900 | 57000 | 57000 | 56900 | 796 |
| 397 | 20230727 | 125700 | 9967286900 | 56900 | 57000 | 57000 | 56900 | 615 |
| 398 | 20230727 | 125600 | 9932238600 | 57000 | 57000 | 57000 | 56900 | 635 |
| 399 | 20230727 | 125500 | 9896055400 | 56900 | 57000 | 57000 | 56900 | 467 |
| 400 | 20230727 | 125400 | 9869455600 | 57000 | 57000 | 57000 | 56900 | 620 |
| 401 | 20230727 | 125300 | 9834131400 | 57000 | 57000 | 57000 | 56900 | 641 |
| 402 | 20230727 | 125200 | 9797603800 | 56900 | 57000 | 57000 | 56900 | 328 |
| 403 | 20230727 | 125100 | 9778913500 | 57000 | 57000 | 57000 | 56900 | 704 |
| 404 | 20230727 | 125000 | 9738812300 | 57000 | 56900 | 57000 | 56900 | 624 |
| 405 | 20230727 | 124900 | 9703248700 | 57000 | 57000 | 57000 | 56900 | 388 |
| 406 | 20230727 | 124800 | 9681136600 | 57000 | 56900 | 57000 | 56900 | 495 |
| 407 | 20230727 | 124700 | 9652922100 | 56900 | 57000 | 57000 | 56900 | 1683 |
| 408 | 20230727 | 124600 | 9556992400 | 57000 | 57000 | 57000 | 56900 | 1464 |
| 409 | 20230727 | 124500 | 9473553600 | 57000 | 56900 | 57000 | 56800 | 1033 |
| 410 | 20230727 | 124400 | 9414756600 | 56900 | 56900 | 56900 | 56800 | 439 |
| 411 | 20230727 | 124300 | 9389777800 | 56900 | 56900 | 56900 | 56800 | 474 |
| 412 | 20230727 | 124200 | 9362814500 | 56800 | 56900 | 56900 | 56800 | 449 |
| 413 | 20230727 | 124100 | 9337270300 | 56800 | 56900 | 56900 | 56800 | 530 |
| 414 | 20230727 | 124000 | 9307123600 | 56900 | 56800 | 56900 | 56700 | 381 |
| 415 | 20230727 | 123900 | 9285478600 | 56800 | 56900 | 56900 | 56700 | 436 |
| 416 | 20230727 | 123800 | 9260699200 | 56900 | 56900 | 56900 | 56800 | 747 |
| 417 | 20230727 | 123700 | 9218241800 | 56900 | 56900 | 56900 | 56800 | 751 |
| 418 | 20230727 | 123600 | 9175528100 | 56900 | 56900 | 56900 | 56800 | 419 |
| 419 | 20230727 | 123500 | 9151690900 | 56800 | 56900 | 56900 | 56800 | 308 |
| 420 | 20230727 | 123400 | 9134174100 | 56800 | 56900 | 56900 | 56800 | 1225 |
| 421 | 20230727 | 123300 | 9064536000 | 56900 | 56800 | 56900 | 56800 | 1942 |
| 422 | 20230727 | 123200 | 8954198300 | 56800 | 56700 | 56800 | 56700 | 401 |
| 423 | 20230727 | 123100 | 8931425400 | 56700 | 56800 | 56800 | 56700 | 530 |
| 424 | 20230727 | 123000 | 8901322500 | 56700 | 56800 | 56800 | 56700 | 513 |
| 425 | 20230727 | 122900 | 8872206600 | 56800 | 56800 | 56800 | 56700 | 430 |
| 426 | 20230727 | 122800 | 8847786000 | 56800 | 56800 | 56800 | 56700 | 484 |
| 427 | 20230727 | 122700 | 8820297400 | 56800 | 56800 | 56800 | 56700 | 599 |
| 428 | 20230727 | 122600 | 8786314600 | 56800 | 56800 | 56800 | 56700 | 439 |
| 429 | 20230727 | 122500 | 8761382200 | 56700 | 56800 | 56800 | 56700 | 338 |
| 430 | 20230727 | 122400 | 8742188900 | 56800 | 56700 | 56800 | 56600 | 670 |
| 431 | 20230727 | 122300 | 8704190700 | 56600 | 56700 | 56700 | 56400 | 756 |
| 432 | 20230727 | 122200 | 8661384600 | 56700 | 56800 | 56800 | 56100 | 1679 |
| 433 | 20230727 | 122100 | 8566520200 | 56800 | 56800 | 56800 | 56700 | 676 |
| 434 | 20230727 | 122000 | 8528157200 | 56800 | 56800 | 56800 | 56700 | 686 |
| 435 | 20230727 | 121900 | 8489216600 | 56800 | 56800 | 56800 | 56700 | 271 |
| 436 | 20230727 | 121800 | 8473824400 | 56800 | 56700 | 56800 | 56700 | 529 |
| 437 | 20230727 | 121700 | 8443793400 | 56700 | 56700 | 56800 | 56600 | 635 |
| 438 | 20230727 | 121600 | 8407773300 | 56800 | 56800 | 56900 | 56700 | 578 |
| 439 | 20230727 | 121500 | 8374923100 | 56900 | 56800 | 56900 | 56800 | 1139 |
| 440 | 20230727 | 121400 | 8310161600 | 56900 | 56800 | 56900 | 56700 | 662 |
| 441 | 20230727 | 121300 | 8272559300 | 56800 | 56700 | 56800 | 56700 | 359 |
| 442 | 20230727 | 121200 | 8252171900 | 56800 | 56800 | 56800 | 56700 | 1537 |
| 443 | 20230727 | 121100 | 8164870900 | 56700 | 56800 | 56800 | 56700 | 583 |
| 444 | 20230727 | 121000 | 8131760800 | 56700 | 56700 | 56800 | 56700 | 266 |
| 445 | 20230727 | 120900 | 8116657200 | 56800 | 56800 | 56800 | 56600 | 1051 |
| 446 | 20230727 | 120800 | 8057043600 | 56800 | 56800 | 56800 | 56700 | 588 |
| 447 | 20230727 | 120700 | 8023646000 | 56800 | 56800 | 56800 | 56700 | 373 |
| 448 | 20230727 | 120600 | 8002466700 | 56800 | 56800 | 56800 | 56700 | 750 |
| 449 | 20230727 | 120500 | 7959906700 | 56800 | 56700 | 56800 | 56700 | 591 |
| 450 | 20230727 | 120400 | 7926351800 | 56700 | 56600 | 56700 | 56600 | 469 |
| 451 | 20230727 | 120300 | 7899760800 | 56600 | 56700 | 56700 | 56600 | 506 |
| 452 | 20230727 | 120200 | 7871071600 | 56700 | 56700 | 56700 | 56600 | 416 |
| 453 | 20230727 | 120100 | 7847484700 | 56700 | 56700 | 56700 | 56600 | 582 |
| 454 | 20230727 | 120000 | 7814487200 | 56700 | 56700 | 56700 | 56600 | 559 |
| 455 | 20230727 | 115900 | 7782802600 | 56700 | 56600 | 56700 | 56600 | 459 |
| 456 | 20230727 | 115800 | 7756782800 | 56700 | 56600 | 56700 | 56600 | 1013 |
| 457 | 20230727 | 115700 | 7699356600 | 56700 | 56700 | 56700 | 56500 | 483 |
| 458 | 20230727 | 115600 | 7671986500 | 56700 | 56600 | 56700 | 56500 | 492 |
| 459 | 20230727 | 115500 | 7644110900 | 56600 | 56600 | 56700 | 56500 | 946 |
| 460 | 20230727 | 115400 | 7590520900 | 56600 | 56600 | 56700 | 56500 | 998 |
| 461 | 20230727 | 115300 | 7534016700 | 56500 | 56500 | 56600 | 56500 | 471 |
| 462 | 20230727 | 115200 | 7507368800 | 56600 | 56500 | 56600 | 56500 | 391 |
| 463 | 20230727 | 115100 | 7485242200 | 56600 | 56600 | 56600 | 56500 | 551 |
| 464 | 20230727 | 115000 | 7454059300 | 56500 | 56500 | 56600 | 56400 | 1216 |
| 465 | 20230727 | 114900 | 7385351900 | 56500 | 56500 | 56500 | 56400 | 478 |
| 466 | 20230727 | 114800 | 7358352800 | 56500 | 56400 | 56500 | 56400 | 440 |
| 467 | 20230727 | 114700 | 7333497200 | 56400 | 56500 | 56500 | 56400 | 349 |
| 468 | 20230727 | 114600 | 7313782800 | 56500 | 56500 | 56500 | 56400 | 520 |
| 469 | 20230727 | 114500 | 7284407900 | 56400 | 56500 | 56500 | 56400 | 374 |
| 470 | 20230727 | 114400 | 7263280600 | 56500 | 56500 | 56500 | 56400 | 498 |
| 471 | 20230727 | 114300 | 7235154300 | 56500 | 56400 | 56500 | 56300 | 3433 |
| 472 | 20230727 | 114200 | 7041507100 | 56400 | 56400 | 56400 | 56300 | 404 |
| 473 | 20230727 | 114100 | 7018738000 | 56400 | 56300 | 56400 | 56300 | 1910 |
| 474 | 20230727 | 114000 | 6911163900 | 56300 | 56200 | 56300 | 56200 | 517 |
| 475 | 20230727 | 113900 | 6882060800 | 56300 | 56300 | 56300 | 56200 | 394 |
| 476 | 20230727 | 113800 | 6859883300 | 56300 | 56300 | 56300 | 56200 | 434 |
| 477 | 20230727 | 113700 | 6835453900 | 56200 | 56300 | 56300 | 56200 | 727 |
| 478 | 20230727 | 113600 | 6794549700 | 56300 | 56200 | 56300 | 56200 | 492 |
| 479 | 20230727 | 113500 | 6766867900 | 56300 | 56300 | 56300 | 56200 | 440 |
| 480 | 20230727 | 113400 | 6742099300 | 56300 | 56200 | 56300 | 56200 | 504 |
| 481 | 20230727 | 113300 | 6713737100 | 56300 | 56200 | 56300 | 56100 | 682 |
| 482 | 20230727 | 113200 | 6675401900 | 56200 | 56200 | 56200 | 56100 | 531 |
| 483 | 20230727 | 113100 | 6645570900 | 56200 | 56200 | 56200 | 56100 | 480 |
| 484 | 20230727 | 113000 | 6618612100 | 56200 | 56300 | 56300 | 56100 | 567 |
| 485 | 20230727 | 112900 | 6586760400 | 56300 | 56300 | 56300 | 56100 | 1027 |
| 486 | 20230727 | 112800 | 6528996800 | 56300 | 56200 | 56300 | 56100 | 1564 |
| 487 | 20230727 | 112700 | 6441079600 | 56200 | 56200 | 56200 | 56100 | 630 |
| 488 | 20230727 | 112600 | 6405675600 | 56100 | 56100 | 56200 | 56100 | 485 |
| 489 | 20230727 | 112500 | 6378422700 | 56100 | 56100 | 56200 | 56100 | 436 |
| 490 | 20230727 | 112400 | 6353924800 | 56200 | 56100 | 56200 | 56100 | 377 |
| 491 | 20230727 | 112300 | 6332742200 | 56200 | 56200 | 56200 | 56100 | 438 |
| 492 | 20230727 | 112200 | 6308144900 | 56200 | 56200 | 56200 | 56100 | 489 |
| 493 | 20230727 | 112100 | 6280676600 | 56200 | 56100 | 56200 | 56000 | 985 |
| 494 | 20230727 | 112000 | 6225364900 | 56100 | 56000 | 56100 | 56000 | 468 |
| 495 | 20230727 | 111900 | 6199111700 | 56100 | 56100 | 56200 | 55900 | 1847 |
| 496 | 20230727 | 111800 | 6095697200 | 56200 | 56100 | 56200 | 56000 | 1580 |
| 497 | 20230727 | 111700 | 6007030900 | 56100 | 55900 | 56100 | 55800 | 3302 |
| 498 | 20230727 | 111600 | 5822185000 | 55800 | 56000 | 56000 | 55800 | 467 |
| 499 | 20230727 | 111500 | 5796076400 | 56000 | 56000 | 56000 | 55900 | 584 |
| 500 | 20230727 | 111400 | 5763382900 | 56000 | 56000 | 56000 | 55900 | 781 |
| 501 | 20230727 | 111300 | 5719676700 | 56000 | 55900 | 56000 | 55800 | 528 |
| 502 | 20230727 | 111200 | 5690156800 | 55900 | 55900 | 55900 | 55800 | 379 |
| 503 | 20230727 | 111100 | 5668976300 | 55800 | 55900 | 55900 | 55800 | 223 |
| 504 | 20230727 | 111000 | 5656512000 | 55900 | 55800 | 55900 | 55800 | 462 |
| 505 | 20230727 | 110900 | 5630689100 | 55900 | 55900 | 55900 | 55800 | 159 |
| 506 | 20230727 | 110800 | 5621805800 | 55900 | 55700 | 55900 | 55700 | 619 |
| 507 | 20230727 | 110700 | 5587276100 | 55700 | 55900 | 55900 | 55500 | 1388 |
| 508 | 20230727 | 110600 | 5509942900 | 55900 | 55900 | 55900 | 55800 | 910 |
| 509 | 20230727 | 110500 | 5459125000 | 55900 | 55900 | 55900 | 55800 | 349 |
| 510 | 20230727 | 110400 | 5439616900 | 55900 | 55900 | 56000 | 55800 | 388 |
| 511 | 20230727 | 110300 | 5417919500 | 55900 | 56000 | 56000 | 55800 | 563 |
| 512 | 20230727 | 110200 | 5386432100 | 56000 | 56100 | 56200 | 55900 | 6319 |
| 513 | 20230727 | 110100 | 5032403000 | 56100 | 56100 | 56100 | 56000 | 444 |
| 514 | 20230727 | 110000 | 5007504300 | 56100 | 56100 | 56200 | 56000 | 513 |
| 515 | 20230727 | 105900 | 4978743000 | 56100 | 56100 | 56200 | 56000 | 2409 |
| 516 | 20230727 | 105800 | 4843611400 | 56100 | 56100 | 56100 | 56000 | 360 |
| 517 | 20230727 | 105700 | 4823417600 | 56100 | 55600 | 56100 | 55600 | 9317 |
| 518 | 20230727 | 105600 | 4302642300 | 55600 | 55600 | 55700 | 55500 | 1031 |
| 519 | 20230727 | 105500 | 4245290100 | 55600 | 55500 | 55600 | 55500 | 293 |
| 520 | 20230727 | 105400 | 4229002600 | 55600 | 55500 | 55600 | 55500 | 346 |
| 521 | 20230727 | 105300 | 4209769100 | 55500 | 55400 | 55600 | 55400 | 1494 |
| 522 | 20230727 | 105200 | 4126799500 | 55500 | 55400 | 55500 | 55400 | 386 |
| 523 | 20230727 | 105100 | 4105380400 | 55500 | 55500 | 55500 | 55400 | 351 |
| 524 | 20230727 | 105000 | 4085902800 | 55400 | 55500 | 55500 | 55400 | 449 |
| 525 | 20230727 | 104900 | 4060995000 | 55500 | 55500 | 55500 | 55400 | 410 |
| 526 | 20230727 | 104800 | 4038243900 | 55400 | 55500 | 55500 | 55400 | 916 |
| 527 | 20230727 | 104700 | 3987408600 | 55500 | 55500 | 55500 | 55400 | 233 |
| 528 | 20230727 | 104600 | 3974478600 | 55500 | 55500 | 55500 | 55400 | 430 |
| 529 | 20230727 | 104500 | 3950616600 | 55400 | 55500 | 55500 | 55400 | 1691 |
| 530 | 20230727 | 104400 | 3856788200 | 55400 | 55400 | 55500 | 55400 | 412 |
| 531 | 20230727 | 104300 | 3833940100 | 55500 | 55500 | 55500 | 55400 | 416 |
| 532 | 20230727 | 104200 | 3810856600 | 55400 | 55400 | 55500 | 55300 | 1867 |
| 533 | 20230727 | 104100 | 3707569300 | 55400 | 55400 | 55500 | 55300 | 873 |
| 534 | 20230727 | 104000 | 3659193700 | 55400 | 55400 | 55400 | 55300 | 399 |
| 535 | 20230727 | 103900 | 3637091300 | 55400 | 55400 | 55400 | 55300 | 309 |
| 536 | 20230727 | 103800 | 3619977300 | 55300 | 55400 | 55400 | 55300 | 424 |
| 537 | 20230727 | 103700 | 3596497700 | 55400 | 55300 | 55400 | 55200 | 509 |
| 538 | 20230727 | 103600 | 3568340200 | 55300 | 55400 | 55400 | 55300 | 349 |
| 539 | 20230727 | 103500 | 3549012300 | 55400 | 55400 | 55400 | 55300 | 1413 |
| 540 | 20230727 | 103400 | 3470736800 | 55400 | 55300 | 55400 | 55200 | 1338 |
| 541 | 20230727 | 103300 | 3396743300 | 55200 | 55200 | 55300 | 55200 | 280 |
| 542 | 20230727 | 103200 | 3381279900 | 55300 | 55300 | 55300 | 55200 | 421 |
| 543 | 20230727 | 103100 | 3358001100 | 55300 | 55300 | 55300 | 55200 | 383 |
| 544 | 20230727 | 103000 | 3336830700 | 55300 | 55300 | 55300 | 55100 | 334 |
| 545 | 20230727 | 102900 | 3318393200 | 55300 | 55400 | 55400 | 55200 | 820 |
| 546 | 20230727 | 102800 | 3273064900 | 55300 | 55300 | 55400 | 55300 | 1321 |
| 547 | 20230727 | 102700 | 3199988200 | 55300 | 55300 | 55300 | 55200 | 489 |
| 548 | 20230727 | 102600 | 3172949400 | 55300 | 55300 | 55300 | 55200 | 442 |
| 549 | 20230727 | 102500 | 3148517800 | 55300 | 55300 | 55300 | 55200 | 598 |
| 550 | 20230727 | 102400 | 3115475400 | 55300 | 55200 | 55300 | 55100 | 2870 |
| 551 | 20230727 | 102300 | 2957054200 | 55200 | 55200 | 55200 | 55100 | 1005 |
| 552 | 20230727 | 102200 | 2901581000 | 55200 | 55200 | 55200 | 55100 | 471 |
| 553 | 20230727 | 102100 | 2875590300 | 55100 | 55100 | 55200 | 55100 | 693 |
| 554 | 20230727 | 102000 | 2837364200 | 55100 | 55200 | 55200 | 55000 | 2387 |
| 555 | 20230727 | 101900 | 2705810600 | 55200 | 55000 | 55200 | 54900 | 2540 |
| 556 | 20230727 | 101800 | 2565958100 | 55000 | 55000 | 55100 | 54900 | 1189 |
| 557 | 20230727 | 101700 | 2500523100 | 55000 | 55000 | 55100 | 54900 | 1139 |
| 558 | 20230727 | 101600 | 2437866300 | 55000 | 55000 | 55100 | 54900 | 477 |
| 559 | 20230727 | 101500 | 2411623900 | 55000 | 55000 | 55100 | 54900 | 874 |
| 560 | 20230727 | 101400 | 2363552800 | 55100 | 55100 | 55200 | 54900 | 1333 |
| 561 | 20230727 | 101300 | 2290213100 | 55200 | 55100 | 55200 | 55100 | 758 |
| 562 | 20230727 | 101200 | 2248416600 | 55100 | 55100 | 55100 | 55000 | 863 |
| 563 | 20230727 | 101100 | 2200865700 | 55100 | 55100 | 55100 | 55000 | 508 |
| 564 | 20230727 | 101000 | 2172895500 | 55000 | 55000 | 55200 | 55000 | 1222 |
| 565 | 20230727 | 100900 | 2105563700 | 55100 | 55000 | 55100 | 54900 | 1728 |
| 566 | 20230727 | 100800 | 2010487100 | 54900 | 55000 | 55000 | 54900 | 380 |
| 567 | 20230727 | 100700 | 1989612200 | 55000 | 54900 | 55000 | 54800 | 501 |
| 568 | 20230727 | 100600 | 1962090800 | 54900 | 55000 | 55000 | 54800 | 280 |
| 569 | 20230727 | 100500 | 1946724900 | 54900 | 54800 | 54900 | 54800 | 708 |
| 570 | 20230727 | 100400 | 1907864400 | 54800 | 54900 | 54900 | 54500 | 1179 |
| 571 | 20230727 | 100300 | 1843517300 | 54700 | 54800 | 54900 | 54700 | 995 |
| 572 | 20230727 | 100200 | 1789030300 | 54800 | 54900 | 55000 | 54800 | 1245 |
| 573 | 20230727 | 100100 | 1720708700 | 54900 | 54900 | 54900 | 54800 | 571 |
| 574 | 20230727 | 100000 | 1689362600 | 54900 | 54900 | 55000 | 54800 | 536 |
| 575 | 20230727 | 095900 | 1659935500 | 54900 | 54800 | 54900 | 54800 | 647 |
| 576 | 20230727 | 095800 | 1624454300 | 54900 | 54800 | 55000 | 54800 | 1006 |
| 577 | 20230727 | 095700 | 1569240000 | 54800 | 54800 | 54900 | 54800 | 660 |
| 578 | 20230727 | 095600 | 1533029000 | 54800 | 54900 | 54900 | 54800 | 664 |
| 579 | 20230727 | 095500 | 1496623500 | 54900 | 54800 | 54900 | 54800 | 775 |
| 580 | 20230727 | 095400 | 1454126800 | 54900 | 54800 | 54900 | 54700 | 810 |
| 581 | 20230727 | 095300 | 1409734500 | 54800 | 54900 | 54900 | 54700 | 777 |
| 582 | 20230727 | 095200 | 1367146900 | 54800 | 54700 | 54900 | 54600 | 388 |
| 583 | 20230727 | 095100 | 1345887000 | 54900 | 54800 | 54900 | 54700 | 454 |
| 584 | 20230727 | 095000 | 1320997200 | 54700 | 54900 | 54900 | 54600 | 703 |
| 585 | 20230727 | 094900 | 1282511000 | 54800 | 54800 | 54900 | 54800 | 234 |
| 586 | 20230727 | 094800 | 1269683600 | 54800 | 54900 | 54900 | 54800 | 189 |
| 587 | 20230727 | 094700 | 1259318700 | 54900 | 54800 | 55000 | 54800 | 1216 |
| 588 | 20230727 | 094600 | 1192577300 | 54700 | 54500 | 54700 | 54400 | 3146 |
| 589 | 20230727 | 094500 | 1020988900 | 54400 | 54500 | 54500 | 54400 | 238 |
| 590 | 20230727 | 094400 | 1008020900 | 54600 | 54500 | 54600 | 54500 | 206 |
| 591 | 20230727 | 094300 | 996784900 | 54500 | 54300 | 54600 | 54300 | 832 |
| 592 | 20230727 | 094200 | 951540900 | 54400 | 54400 | 54500 | 54400 | 314 |
| 593 | 20230727 | 094100 | 934452000 | 54300 | 54100 | 54400 | 54100 | 487 |
| 594 | 20230727 | 094000 | 908039600 | 54200 | 54100 | 54200 | 54100 | 1082 |
| 595 | 20230727 | 093900 | 849468600 | 54200 | 54200 | 54300 | 54100 | 119 |
| 596 | 20230727 | 093800 | 843017900 | 54200 | 54100 | 54200 | 54000 | 548 |
| 597 | 20230727 | 093700 | 813360400 | 54000 | 54000 | 54100 | 53900 | 1041 |
| 598 | 20230727 | 093600 | 757165500 | 54000 | 54000 | 54100 | 53800 | 420 |
| 599 | 20230727 | 093500 | 734486800 | 53800 | 53800 | 53900 | 53800 | 407 |
| 600 | 20230727 | 093400 | 712562200 | 53800 | 53800 | 53900 | 53700 | 378 |
| 601 | 20230727 | 093300 | 692224300 | 53700 | 53700 | 53700 | 53600 | 431 |
| 602 | 20230727 | 093200 | 669080600 | 53600 | 53600 | 53700 | 53500 | 228 |
| 603 | 20230727 | 093100 | 656855900 | 53700 | 53800 | 53800 | 53600 | 167 |
| 604 | 20230727 | 093000 | 647887600 | 53700 | 53600 | 53800 | 53600 | 1059 |
| 605 | 20230727 | 092900 | 590923800 | 53700 | 53600 | 53800 | 53600 | 246 |
| 606 | 20230727 | 092800 | 577702600 | 53600 | 53700 | 53700 | 53600 | 89 |
| 607 | 20230727 | 092700 | 572925600 | 53700 | 53700 | 53800 | 53700 | 211 |
| 608 | 20230727 | 092600 | 561593900 | 53700 | 53700 | 53800 | 53600 | 408 |
| 609 | 20230727 | 092500 | 539687200 | 53700 | 53700 | 53700 | 53300 | 668 |
| 610 | 20230727 | 092400 | 503886900 | 53700 | 53600 | 53900 | 53600 | 991 |
| 611 | 20230727 | 092300 | 450656500 | 53600 | 53500 | 53600 | 53400 | 820 |
| 612 | 20230727 | 092200 | 406748800 | 53400 | 53400 | 53400 | 53400 | 1807 |
| 613 | 20230727 | 092100 | 310255000 | 53400 | 53400 | 53400 | 53300 | 109 |
| 614 | 20230727 | 092000 | 304439000 | 53400 | 53300 | 53400 | 53200 | 390 |
| 615 | 20230727 | 091900 | 283644700 | 53300 | 53200 | 53300 | 53100 | 477 |
| 616 | 20230727 | 091800 | 258285000 | 53200 | 53200 | 53200 | 53100 | 273 |
| 617 | 20230727 | 091700 | 243765000 | 53100 | 53000 | 53200 | 53000 | 88 |
| 618 | 20230727 | 091600 | 239093400 | 53100 | 53100 | 53200 | 53000 | 364 |
| 619 | 20230727 | 091500 | 219768100 | 53100 | 53100 | 53100 | 53000 | 218 |
| 620 | 20230727 | 091400 | 208194200 | 53200 | 53000 | 53200 | 53000 | 166 |
| 621 | 20230727 | 091300 | 199383600 | 53000 | 53000 | 53000 | 53000 | 0 |
| 622 | 20230727 | 091200 | 199383600 | 53000 | 53100 | 53100 | 53000 | 54 |
| 623 | 20230727 | 091100 | 196518200 | 53100 | 53100 | 53100 | 53100 | 157 |
| 624 | 20230727 | 091000 | 188181500 | 53200 | 53200 | 53200 | 53100 | 8 |
| 625 | 20230727 | 090900 | 187756300 | 53100 | 53100 | 53100 | 53100 | 20 |
| 626 | 20230727 | 090800 | 186694300 | 53100 | 53100 | 53100 | 53100 | 89 |
| 627 | 20230727 | 090700 | 181968400 | 53100 | 53100 | 53100 | 53000 | 190 |
| 628 | 20230727 | 090600 | 171880700 | 53100 | 53200 | 53200 | 53100 | 360 |
| 629 | 20230727 | 090500 | 152764500 | 53200 | 53400 | 53400 | 53200 | 651 |
| 630 | 20230727 | 090400 | 118073400 | 53400 | 53400 | 53400 | 53400 | 218 |
| 631 | 20230727 | 090300 | 106432200 | 53400 | 53400 | 53400 | 53300 | 373 |
| 632 | 20230727 | 090200 | 86517800 | 53400 | 53400 | 53400 | 53400 | 1314 |
| 633 | 20230727 | 090100 | 16350200 | 53300 | 53100 | 53300 | 53000 | 159 |
| 634 | 20230727 | 090000 | 7882200 | 53200 | 52800 | 53200 | 52800 | 149 |