34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 3 | 20230727 | 193400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20230727 | 193300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20230727 | 193200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20230727 | 193100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20230727 | 193000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20230727 | 192900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20230727 | 192800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20230727 | 192700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20230727 | 192600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20230727 | 192500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20230727 | 192400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20230727 | 192300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20230727 | 192200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20230727 | 192100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20230727 | 192000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20230727 | 191900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20230727 | 191800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20230727 | 191700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20230727 | 191600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20230727 | 191500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20230727 | 191400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20230727 | 191300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20230727 | 191200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20230727 | 191100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20230727 | 191000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20230727 | 190900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20230727 | 190800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20230727 | 190700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20230727 | 190600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20230727 | 190500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 33 | 20230727 | 190400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20230727 | 190300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20230727 | 190200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20230727 | 190100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20230727 | 190000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20230727 | 185900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20230727 | 185800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20230727 | 185700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20230727 | 185600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20230727 | 185500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20230727 | 185400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20230727 | 185300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20230727 | 185200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20230727 | 185100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20230727 | 185000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20230727 | 184900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20230727 | 184800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20230727 | 184700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20230727 | 184600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20230727 | 184500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20230727 | 184400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20230727 | 184300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20230727 | 184200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20230727 | 184100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20230727 | 184000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20230727 | 183900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20230727 | 183800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20230727 | 183700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20230727 | 183600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20230727 | 183500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 63 | 20230727 | 183400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20230727 | 183300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20230727 | 183200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20230727 | 183100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20230727 | 183000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20230727 | 182900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20230727 | 182800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20230727 | 182700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20230727 | 182600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20230727 | 182500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20230727 | 182400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20230727 | 182300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20230727 | 182200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20230727 | 182100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20230727 | 182000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20230727 | 181900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20230727 | 181800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20230727 | 181700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20230727 | 181600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20230727 | 181500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20230727 | 181400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20230727 | 181300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20230727 | 181200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20230727 | 181100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20230727 | 181000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20230727 | 180900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20230727 | 180800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20230727 | 180700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20230727 | 180600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20230727 | 180500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 93 | 20230727 | 180400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20230727 | 180300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20230727 | 180200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20230727 | 180100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20230727 | 180000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20230727 | 175900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20230727 | 175800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20230727 | 175700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20230727 | 175600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20230727 | 175500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20230727 | 175400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20230727 | 175300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20230727 | 175200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20230727 | 175100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20230727 | 175000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20230727 | 174900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20230727 | 174800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20230727 | 174700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20230727 | 174600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20230727 | 174500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20230727 | 174400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20230727 | 174300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20230727 | 174200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20230727 | 174100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20230727 | 174000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20230727 | 173900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20230727 | 173800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20230727 | 173700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20230727 | 173600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20230727 | 173500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 123 | 20230727 | 173400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20230727 | 173300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20230727 | 173200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20230727 | 173100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20230727 | 173000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20230727 | 172900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20230727 | 172800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20230727 | 172700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20230727 | 172600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20230727 | 172500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20230727 | 172400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20230727 | 172300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20230727 | 172200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20230727 | 172100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20230727 | 172000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20230727 | 171900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20230727 | 171800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20230727 | 171700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20230727 | 171600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20230727 | 171500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20230727 | 171400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20230727 | 171300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20230727 | 171200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20230727 | 171100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20230727 | 171000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20230727 | 170900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20230727 | 170800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20230727 | 170700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20230727 | 170600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20230727 | 170500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 153 | 20230727 | 170400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20230727 | 170300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20230727 | 170200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20230727 | 170100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20230727 | 170000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20230727 | 165900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20230727 | 165800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20230727 | 165700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20230727 | 165600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20230727 | 165500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20230727 | 165400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20230727 | 165300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20230727 | 165200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20230727 | 165100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20230727 | 165000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20230727 | 164900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20230727 | 164800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20230727 | 164700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20230727 | 164600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20230727 | 164500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20230727 | 164400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20230727 | 164300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20230727 | 164200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20230727 | 164100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20230727 | 164000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20230727 | 163900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20230727 | 163800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20230727 | 163700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20230727 | 163600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20230727 | 163500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 183 | 20230727 | 163400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20230727 | 163300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20230727 | 163200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20230727 | 163100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20230727 | 163000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20230727 | 162900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20230727 | 162800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20230727 | 162700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20230727 | 162600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20230727 | 162500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20230727 | 162400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20230727 | 162300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20230727 | 162200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20230727 | 162100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20230727 | 162000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20230727 | 161900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20230727 | 161800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20230727 | 161700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20230727 | 161600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20230727 | 161500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20230727 | 161400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20230727 | 161300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20230727 | 161200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20230727 | 161100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20230727 | 161000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20230727 | 160900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20230727 | 160800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20230727 | 160700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20230727 | 160600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20230727 | 160500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 213 | 20230727 | 160400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20230727 | 160300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20230727 | 160200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20230727 | 160100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20230727 | 160000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20230727 | 155900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20230727 | 155800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 220 | 20230727 | 155700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 221 | 20230727 | 155600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 222 | 20230727 | 155500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 223 | 20230727 | 155400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 224 | 20230727 | 155300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 225 | 20230727 | 155200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 226 | 20230727 | 155100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 227 | 20230727 | 155000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 228 | 20230727 | 154900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 229 | 20230727 | 154800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 230 | 20230727 | 154700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 231 | 20230727 | 154600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20230727 | 154500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20230727 | 154400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20230727 | 154300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20230727 | 154200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20230727 | 154100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20230727 | 154000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20230727 | 153900 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20230727 | 153800 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20230727 | 153700 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 241 | 20230727 | 153600 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 242 | 20230727 | 153500 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 243 | 20230727 | 153400 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 244 | 20230727 | 153300 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 245 | 20230727 | 153200 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 246 | 20230727 | 153100 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 247 | 20230727 | 153000 | 10097333900 | 53400 | 53400 | 53400 | 53400 | 4491 |
| 248 | 20230727 | 152900 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 249 | 20230727 | 152800 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 250 | 20230727 | 152700 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 251 | 20230727 | 152600 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 252 | 20230727 | 152500 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 253 | 20230727 | 152400 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 254 | 20230727 | 152300 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 255 | 20230727 | 152200 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 256 | 20230727 | 152100 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 257 | 20230727 | 152000 | 9857514500 | 53300 | 53300 | 53300 | 53300 | 0 |
| 258 | 20230727 | 151900 | 9857514500 | 53300 | 53200 | 53300 | 53200 | 320 |
| 259 | 20230727 | 151800 | 9840468300 | 53300 | 53300 | 53300 | 53200 | 117 |
| 260 | 20230727 | 151700 | 9834236300 | 53300 | 53200 | 53300 | 53200 | 465 |
| 261 | 20230727 | 151600 | 9809494700 | 53300 | 53400 | 53500 | 53300 | 373 |
| 262 | 20230727 | 151500 | 9789585400 | 53400 | 53400 | 53500 | 53300 | 385 |
| 263 | 20230727 | 151400 | 9769021900 | 53400 | 53600 | 53600 | 53400 | 1026 |
| 264 | 20230727 | 151300 | 9714108900 | 53600 | 53300 | 53600 | 53100 | 1285 |
| 265 | 20230727 | 151200 | 9645565100 | 53300 | 53200 | 53300 | 53200 | 698 |
| 266 | 20230727 | 151100 | 9608367600 | 53200 | 53200 | 53300 | 53200 | 323 |
| 267 | 20230727 | 151000 | 9591169900 | 53200 | 53400 | 53500 | 53200 | 1006 |
| 268 | 20230727 | 150900 | 9537531000 | 53400 | 53400 | 53500 | 53400 | 439 |
| 269 | 20230727 | 150800 | 9514077700 | 53400 | 53300 | 53500 | 53300 | 1171 |
| 270 | 20230727 | 150700 | 9451606300 | 53300 | 53300 | 53300 | 53200 | 166 |
| 271 | 20230727 | 150600 | 9442758800 | 53200 | 53300 | 53300 | 53200 | 153 |
| 272 | 20230727 | 150500 | 9434606700 | 53200 | 53200 | 53300 | 53200 | 403 |
| 273 | 20230727 | 150400 | 9413159900 | 53300 | 53300 | 53400 | 53200 | 354 |
| 274 | 20230727 | 150300 | 9394284200 | 53300 | 53300 | 53400 | 53300 | 655 |
| 275 | 20230727 | 150200 | 9359356100 | 53300 | 53400 | 53500 | 53300 | 499 |
| 276 | 20230727 | 150100 | 9332694200 | 53400 | 53500 | 53600 | 53400 | 470 |
| 277 | 20230727 | 150000 | 9307548000 | 53500 | 53600 | 53700 | 53400 | 1096 |
| 278 | 20230727 | 145900 | 9248862300 | 53600 | 53600 | 53600 | 53500 | 428 |
| 279 | 20230727 | 145800 | 9225921600 | 53600 | 53600 | 53700 | 53500 | 505 |
| 280 | 20230727 | 145700 | 9198853100 | 53600 | 53600 | 53600 | 53500 | 672 |
| 281 | 20230727 | 145600 | 9162856400 | 53600 | 53500 | 53600 | 53400 | 646 |
| 282 | 20230727 | 145500 | 9128286700 | 53500 | 53400 | 53500 | 53400 | 649 |
| 283 | 20230727 | 145400 | 9093565400 | 53500 | 53500 | 53600 | 53400 | 990 |
| 284 | 20230727 | 145300 | 9040579600 | 53500 | 53400 | 53500 | 53400 | 255 |
| 285 | 20230727 | 145200 | 9026939700 | 53400 | 53400 | 53500 | 53300 | 621 |
| 286 | 20230727 | 145100 | 8993775500 | 53300 | 53300 | 53400 | 53300 | 382 |
| 287 | 20230727 | 145000 | 8973407800 | 53300 | 53300 | 53300 | 53200 | 518 |
| 288 | 20230727 | 144900 | 8945820600 | 53300 | 53300 | 53400 | 53200 | 1403 |
| 289 | 20230727 | 144800 | 8871093000 | 53400 | 53300 | 53400 | 53300 | 286 |
| 290 | 20230727 | 144700 | 8855832200 | 53300 | 53400 | 53400 | 53300 | 379 |
| 291 | 20230727 | 144600 | 8835624300 | 53300 | 53300 | 53400 | 53300 | 1504 |
| 292 | 20230727 | 144500 | 8755357200 | 53300 | 53300 | 53400 | 53300 | 543 |
| 293 | 20230727 | 144400 | 8726365500 | 53400 | 53300 | 53400 | 53300 | 296 |
| 294 | 20230727 | 144300 | 8710572100 | 53400 | 53200 | 53400 | 53100 | 917 |
| 295 | 20230727 | 144200 | 8661732100 | 53200 | 53200 | 53500 | 53200 | 369 |
| 296 | 20230727 | 144100 | 8642054500 | 53300 | 53500 | 53500 | 53300 | 1121 |
| 297 | 20230727 | 144000 | 8582229800 | 53400 | 53300 | 53400 | 53300 | 967 |
| 298 | 20230727 | 143900 | 8530632800 | 53300 | 53100 | 53300 | 53100 | 549 |
| 299 | 20230727 | 143800 | 8501424900 | 53200 | 53200 | 53200 | 53100 | 382 |
| 300 | 20230727 | 143700 | 8481105300 | 53200 | 53200 | 53200 | 53100 | 327 |
| 301 | 20230727 | 143600 | 8463712500 | 53200 | 53000 | 53300 | 52900 | 1045 |
| 302 | 20230727 | 143500 | 8408197300 | 53000 | 52900 | 53000 | 52900 | 288 |
| 303 | 20230727 | 143400 | 8392933500 | 53000 | 52900 | 53000 | 52900 | 197 |
| 304 | 20230727 | 143300 | 8382508000 | 52900 | 52800 | 52900 | 52800 | 239 |
| 305 | 20230727 | 143200 | 8369870600 | 52800 | 52700 | 52800 | 52700 | 324 |
| 306 | 20230727 | 143100 | 8352768500 | 52700 | 52800 | 52800 | 52700 | 351 |
| 307 | 20230727 | 143000 | 8334246500 | 52800 | 52700 | 52800 | 52700 | 335 |
| 308 | 20230727 | 142900 | 8316590000 | 52700 | 52600 | 52700 | 52600 | 413 |
| 309 | 20230727 | 142800 | 8294854000 | 52500 | 52500 | 52500 | 52500 | 100 |
| 310 | 20230727 | 142700 | 8289604000 | 52500 | 52600 | 52600 | 52500 | 101 |
| 311 | 20230727 | 142600 | 8284291500 | 52500 | 52500 | 52500 | 52500 | 99 |
| 312 | 20230727 | 142500 | 8279094000 | 52500 | 52500 | 52600 | 52500 | 225 |
| 313 | 20230727 | 142400 | 8267280400 | 52600 | 52600 | 52600 | 52600 | 2 |
| 314 | 20230727 | 142300 | 8267175200 | 52600 | 52500 | 52600 | 52500 | 713 |
| 315 | 20230727 | 142200 | 8229742600 | 52500 | 52500 | 52500 | 52500 | 1 |
| 316 | 20230727 | 142100 | 8229690100 | 52500 | 52600 | 52600 | 52500 | 21 |
| 317 | 20230727 | 142000 | 8228587500 | 52500 | 52500 | 52500 | 52500 | 214 |
| 318 | 20230727 | 141900 | 8217352500 | 52500 | 52600 | 52600 | 52500 | 31 |
| 319 | 20230727 | 141800 | 8215722000 | 52600 | 52600 | 52600 | 52500 | 273 |
| 320 | 20230727 | 141700 | 8201377800 | 52600 | 52600 | 52600 | 52600 | 31 |
| 321 | 20230727 | 141600 | 8199747200 | 52600 | 52600 | 52600 | 52500 | 108 |
| 322 | 20230727 | 141500 | 8194066600 | 52600 | 52500 | 52600 | 52500 | 158 |
| 323 | 20230727 | 141400 | 8185755900 | 52600 | 52600 | 52600 | 52600 | 117 |
| 324 | 20230727 | 141300 | 8179601700 | 52600 | 52600 | 52600 | 52600 | 82 |
| 325 | 20230727 | 141200 | 8175288500 | 52600 | 52400 | 52600 | 52300 | 645 |
| 326 | 20230727 | 141100 | 8141442200 | 52300 | 52400 | 52400 | 52300 | 439 |
| 327 | 20230727 | 141000 | 8118478600 | 52400 | 52300 | 52400 | 52300 | 100 |
| 328 | 20230727 | 140900 | 8113239800 | 52300 | 52300 | 52500 | 52300 | 1049 |
| 329 | 20230727 | 140800 | 8058304100 | 52300 | 52300 | 52400 | 52300 | 361 |
| 330 | 20230727 | 140700 | 8039422800 | 52300 | 52400 | 52400 | 52300 | 153 |
| 331 | 20230727 | 140600 | 8031420500 | 52400 | 52300 | 52400 | 52300 | 322 |
| 332 | 20230727 | 140500 | 8014576700 | 52300 | 52500 | 52500 | 52300 | 3538 |
| 333 | 20230727 | 140400 | 7829171300 | 52500 | 52600 | 52600 | 52500 | 473 |
| 334 | 20230727 | 140300 | 7804291600 | 52600 | 52600 | 52600 | 52600 | 17 |
| 335 | 20230727 | 140200 | 7803397400 | 52600 | 52700 | 52700 | 52600 | 257 |
| 336 | 20230727 | 140100 | 7789855200 | 52800 | 52900 | 52900 | 52800 | 150 |
| 337 | 20230727 | 140000 | 7781934200 | 52900 | 52800 | 52900 | 52800 | 265 |
| 338 | 20230727 | 135900 | 7767938500 | 52700 | 52700 | 52700 | 52700 | 66 |
| 339 | 20230727 | 135800 | 7764460300 | 52700 | 52700 | 52700 | 52700 | 148 |
| 340 | 20230727 | 135700 | 7756660700 | 52600 | 52600 | 52700 | 52600 | 17 |
| 341 | 20230727 | 135600 | 7755766200 | 52700 | 52700 | 52700 | 52700 | 2 |
| 342 | 20230727 | 135500 | 7755660800 | 52700 | 52600 | 52700 | 52600 | 486 |
| 343 | 20230727 | 135400 | 7730097000 | 52600 | 52600 | 52600 | 52600 | 50 |
| 344 | 20230727 | 135300 | 7727467000 | 52500 | 52500 | 52500 | 52500 | 52 |
| 345 | 20230727 | 135200 | 7724737000 | 52500 | 52500 | 52500 | 52500 | 5 |
| 346 | 20230727 | 135100 | 7724474500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 347 | 20230727 | 135000 | 7724474500 | 52500 | 52600 | 52600 | 52500 | 213 |
| 348 | 20230727 | 134900 | 7713274700 | 52600 | 52600 | 52600 | 52600 | 190 |
| 349 | 20230727 | 134800 | 7703280700 | 52700 | 52700 | 52700 | 52700 | 0 |
| 350 | 20230727 | 134700 | 7703280700 | 52700 | 52600 | 52700 | 52600 | 68 |
| 351 | 20230727 | 134600 | 7699701900 | 52600 | 52600 | 52600 | 52600 | 35 |
| 352 | 20230727 | 134500 | 7697860900 | 52600 | 52600 | 52600 | 52600 | 2 |
| 353 | 20230727 | 134400 | 7697755700 | 52600 | 52600 | 52600 | 52600 | 3 |
| 354 | 20230727 | 134300 | 7697597900 | 52700 | 52700 | 52700 | 52700 | 25 |
| 355 | 20230727 | 134200 | 7696280400 | 52700 | 52700 | 52700 | 52700 | 14 |
| 356 | 20230727 | 134100 | 7695542600 | 52600 | 52600 | 52600 | 52600 | 151 |
| 357 | 20230727 | 134000 | 7687600000 | 52600 | 52600 | 52600 | 52600 | 14 |
| 358 | 20230727 | 133900 | 7686863600 | 52700 | 52600 | 52700 | 52600 | 365 |
| 359 | 20230727 | 133800 | 7667664100 | 52600 | 52400 | 52600 | 52400 | 274 |
| 360 | 20230727 | 133700 | 7653278700 | 52500 | 52500 | 52500 | 52400 | 396 |
| 361 | 20230727 | 133600 | 7632524300 | 52500 | 52500 | 52500 | 52500 | 513 |
| 362 | 20230727 | 133500 | 7605591800 | 52500 | 52500 | 52600 | 52500 | 52 |
| 363 | 20230727 | 133400 | 7602860800 | 52600 | 52600 | 52600 | 52600 | 2 |
| 364 | 20230727 | 133300 | 7602755600 | 52500 | 52600 | 52600 | 52500 | 63 |
| 365 | 20230727 | 133200 | 7599444800 | 52600 | 52500 | 52600 | 52500 | 105 |
| 366 | 20230727 | 133100 | 7593927800 | 52600 | 52600 | 52600 | 52600 | 20 |
| 367 | 20230727 | 133000 | 7592875800 | 52600 | 52500 | 52700 | 52500 | 430 |
| 368 | 20230727 | 132900 | 7570258000 | 52500 | 52500 | 52600 | 52500 | 26 |
| 369 | 20230727 | 132800 | 7568892800 | 52600 | 52600 | 52600 | 52500 | 171 |
| 370 | 20230727 | 132700 | 7559898500 | 52600 | 52800 | 52800 | 52600 | 823 |
| 371 | 20230727 | 132600 | 7516510000 | 52800 | 52900 | 52900 | 52800 | 125 |
| 372 | 20230727 | 132500 | 7509909900 | 52800 | 52900 | 52900 | 52800 | 105 |
| 373 | 20230727 | 132400 | 7504355600 | 52900 | 53000 | 53000 | 52900 | 151 |
| 374 | 20230727 | 132300 | 7496367200 | 52900 | 53000 | 53000 | 52900 | 25 |
| 375 | 20230727 | 132200 | 7495044000 | 53000 | 53000 | 53000 | 52900 | 67 |
| 376 | 20230727 | 132100 | 7491493400 | 53000 | 53000 | 53000 | 52900 | 77 |
| 377 | 20230727 | 132000 | 7487413300 | 53000 | 52900 | 53000 | 52900 | 92 |
| 378 | 20230727 | 131900 | 7482538100 | 53000 | 53000 | 53000 | 53000 | 294 |
| 379 | 20230727 | 131800 | 7466956100 | 53000 | 53100 | 53100 | 53000 | 10 |
| 380 | 20230727 | 131700 | 7466425700 | 53100 | 53200 | 53200 | 53100 | 160 |
| 381 | 20230727 | 131600 | 7457928700 | 53100 | 53100 | 53100 | 53100 | 9 |
| 382 | 20230727 | 131500 | 7457450800 | 53100 | 53000 | 53100 | 53000 | 31 |
| 383 | 20230727 | 131400 | 7455805200 | 53100 | 53100 | 53200 | 53000 | 767 |
| 384 | 20230727 | 131300 | 7415077700 | 53000 | 53000 | 53000 | 53000 | 44 |
| 385 | 20230727 | 131200 | 7412745700 | 53000 | 53100 | 53300 | 53000 | 1109 |
| 386 | 20230727 | 131100 | 7353779200 | 53000 | 53000 | 53100 | 53000 | 115 |
| 387 | 20230727 | 131000 | 7347683900 | 53100 | 53200 | 53200 | 53100 | 165 |
| 388 | 20230727 | 130900 | 7338922300 | 53100 | 53200 | 53200 | 53100 | 399 |
| 389 | 20230727 | 130800 | 7317697800 | 53200 | 53100 | 53200 | 53100 | 254 |
| 390 | 20230727 | 130700 | 7304185300 | 53200 | 53200 | 53200 | 53100 | 139 |
| 391 | 20230727 | 130600 | 7296798900 | 53100 | 53100 | 53200 | 53100 | 75 |
| 392 | 20230727 | 130500 | 7292815100 | 53100 | 53100 | 53200 | 53100 | 53 |
| 393 | 20230727 | 130400 | 7289996100 | 53200 | 53000 | 53200 | 53000 | 433 |
| 394 | 20230727 | 130300 | 7266999100 | 53000 | 53000 | 53100 | 53000 | 52 |
| 395 | 20230727 | 130200 | 7264241000 | 53000 | 53000 | 53000 | 53000 | 5 |
| 396 | 20230727 | 130100 | 7263976000 | 53000 | 53000 | 53100 | 53000 | 56 |
| 397 | 20230727 | 130000 | 7261007900 | 53000 | 53000 | 53100 | 53000 | 168 |
| 398 | 20230727 | 125900 | 7252103800 | 53000 | 53000 | 53000 | 53000 | 34 |
| 399 | 20230727 | 125800 | 7250301800 | 53000 | 53000 | 53000 | 53000 | 41 |
| 400 | 20230727 | 125700 | 7248128800 | 53000 | 53000 | 53100 | 53000 | 52 |
| 401 | 20230727 | 125600 | 7245371800 | 53100 | 53000 | 53100 | 53000 | 161 |
| 402 | 20230727 | 125500 | 7236828800 | 53000 | 53000 | 53000 | 53000 | 13 |
| 403 | 20230727 | 125400 | 7236139800 | 53000 | 53100 | 53100 | 53000 | 8 |
| 404 | 20230727 | 125300 | 7235715300 | 53000 | 53000 | 53000 | 53000 | 308 |
| 405 | 20230727 | 125200 | 7219391300 | 53000 | 53100 | 53100 | 53000 | 355 |
| 406 | 20230727 | 125100 | 7200546200 | 53000 | 53000 | 53000 | 53000 | 86 |
| 407 | 20230727 | 125000 | 7195988200 | 53000 | 53200 | 53200 | 53000 | 1465 |
| 408 | 20230727 | 124900 | 7118169300 | 53200 | 53300 | 53300 | 53200 | 40 |
| 409 | 20230727 | 124800 | 7116040200 | 53300 | 53200 | 53300 | 53200 | 57 |
| 410 | 20230727 | 124700 | 7113007700 | 53200 | 53300 | 53300 | 53200 | 69 |
| 411 | 20230727 | 124600 | 7109330300 | 53200 | 53200 | 53300 | 53200 | 346 |
| 412 | 20230727 | 124500 | 7090889000 | 53300 | 53300 | 53300 | 53200 | 24 |
| 413 | 20230727 | 124400 | 7089611800 | 53200 | 53200 | 53200 | 53200 | 4 |
| 414 | 20230727 | 124300 | 7089399000 | 53300 | 53300 | 53300 | 53200 | 240 |
| 415 | 20230727 | 124200 | 7076608800 | 53300 | 53400 | 53400 | 53300 | 49 |
| 416 | 20230727 | 124100 | 7073992600 | 53400 | 53300 | 53400 | 53300 | 38 |
| 417 | 20230727 | 124000 | 7071964700 | 53300 | 53300 | 53300 | 53300 | 357 |
| 418 | 20230727 | 123900 | 7052936600 | 53400 | 53400 | 53400 | 53300 | 288 |
| 419 | 20230727 | 123800 | 7037557700 | 53400 | 53400 | 53400 | 53300 | 6 |
| 420 | 20230727 | 123700 | 7037237600 | 53300 | 53300 | 53400 | 53300 | 93 |
| 421 | 20230727 | 123600 | 7032280300 | 53300 | 53300 | 53300 | 53300 | 7 |
| 422 | 20230727 | 123500 | 7031907200 | 53300 | 53400 | 53400 | 53300 | 148 |
| 423 | 20230727 | 123400 | 7024004300 | 53400 | 53400 | 53500 | 53400 | 7 |
| 424 | 20230727 | 123300 | 7023630300 | 53500 | 53400 | 53500 | 53400 | 142 |
| 425 | 20230727 | 123200 | 7016034400 | 53400 | 53600 | 53700 | 53400 | 1090 |
| 426 | 20230727 | 123100 | 6957682500 | 53600 | 53400 | 53600 | 53400 | 2117 |
| 427 | 20230727 | 123000 | 6844356400 | 53400 | 53300 | 53400 | 53300 | 865 |
| 428 | 20230727 | 122900 | 6798178900 | 53300 | 53300 | 53300 | 53200 | 733 |
| 429 | 20230727 | 122800 | 6759114800 | 53300 | 53200 | 53300 | 53200 | 56 |
| 430 | 20230727 | 122700 | 6756134600 | 53200 | 53200 | 53200 | 53200 | 243 |
| 431 | 20230727 | 122600 | 6743207000 | 53300 | 53200 | 53300 | 53200 | 191 |
| 432 | 20230727 | 122500 | 6733044800 | 53200 | 53200 | 53200 | 53200 | 10 |
| 433 | 20230727 | 122400 | 6732512800 | 53200 | 53300 | 53300 | 53200 | 699 |
| 434 | 20230727 | 122300 | 6695275700 | 53300 | 53200 | 53300 | 53200 | 296 |
| 435 | 20230727 | 122200 | 6679503800 | 53300 | 53300 | 53300 | 53300 | 250 |
| 436 | 20230727 | 122100 | 6666178800 | 53300 | 53400 | 53400 | 53300 | 581 |
| 437 | 20230727 | 122000 | 6635211100 | 53400 | 53400 | 53400 | 53400 | 44 |
| 438 | 20230727 | 121900 | 6632861500 | 53300 | 53400 | 53400 | 53300 | 100 |
| 439 | 20230727 | 121800 | 6627521600 | 53400 | 53400 | 53400 | 53400 | 147 |
| 440 | 20230727 | 121700 | 6619671800 | 53400 | 53400 | 53400 | 53300 | 1119 |
| 441 | 20230727 | 121600 | 6559930300 | 53400 | 53300 | 53400 | 53300 | 34 |
| 442 | 20230727 | 121500 | 6558116900 | 53400 | 53400 | 53500 | 53400 | 1280 |
| 443 | 20230727 | 121400 | 6489763700 | 53400 | 53300 | 53400 | 53300 | 969 |
| 444 | 20230727 | 121300 | 6438112200 | 53300 | 53200 | 53300 | 53200 | 184 |
| 445 | 20230727 | 121200 | 6428307000 | 53200 | 53400 | 53400 | 53200 | 668 |
| 446 | 20230727 | 121100 | 6392685500 | 53400 | 53300 | 53400 | 53300 | 118 |
| 447 | 20230727 | 121000 | 6386385200 | 53300 | 53400 | 53400 | 53300 | 405 |
| 448 | 20230727 | 120900 | 6364795200 | 53400 | 53200 | 53400 | 53200 | 801 |
| 449 | 20230727 | 120800 | 6322102500 | 53300 | 53100 | 53300 | 53100 | 277 |
| 450 | 20230727 | 120700 | 6307366100 | 53200 | 53200 | 53200 | 53200 | 56 |
| 451 | 20230727 | 120600 | 6304386900 | 53100 | 53200 | 53200 | 53100 | 711 |
| 452 | 20230727 | 120500 | 6266562100 | 53200 | 53100 | 53300 | 53100 | 562 |
| 453 | 20230727 | 120400 | 6236688600 | 53000 | 53000 | 53000 | 53000 | 333 |
| 454 | 20230727 | 120300 | 6219039600 | 53000 | 52900 | 53000 | 52900 | 61 |
| 455 | 20230727 | 120200 | 6215807700 | 52900 | 53000 | 53000 | 52900 | 935 |
| 456 | 20230727 | 120100 | 6166309500 | 53100 | 53100 | 53200 | 53100 | 358 |
| 457 | 20230727 | 120000 | 6147299600 | 53200 | 53200 | 53200 | 53200 | 729 |
| 458 | 20230727 | 115900 | 6108516800 | 53200 | 53100 | 53200 | 53000 | 241 |
| 459 | 20230727 | 115800 | 6095719000 | 53000 | 53000 | 53000 | 53000 | 312 |
| 460 | 20230727 | 115700 | 6079183000 | 53000 | 53000 | 53000 | 53000 | 311 |
| 461 | 20230727 | 115600 | 6062700000 | 53000 | 53000 | 53100 | 52900 | 281 |
| 462 | 20230727 | 115500 | 6047807000 | 53000 | 52900 | 53000 | 52900 | 387 |
| 463 | 20230727 | 115400 | 6027296100 | 52900 | 53000 | 53000 | 52900 | 126 |
| 464 | 20230727 | 115300 | 6020618700 | 53000 | 53000 | 53000 | 53000 | 20 |
| 465 | 20230727 | 115200 | 6019558700 | 53000 | 52900 | 53000 | 52900 | 272 |
| 466 | 20230727 | 115100 | 6005142800 | 53000 | 53200 | 53200 | 52900 | 1307 |
| 467 | 20230727 | 115000 | 5935830600 | 53200 | 53000 | 53200 | 53000 | 1464 |
| 468 | 20230727 | 114900 | 5857997900 | 53100 | 53000 | 53100 | 52900 | 847 |
| 469 | 20230727 | 114800 | 5813074200 | 53000 | 53000 | 53000 | 52900 | 1260 |
| 470 | 20230727 | 114700 | 5746294500 | 52900 | 53000 | 53000 | 52900 | 118 |
| 471 | 20230727 | 114600 | 5740051300 | 53000 | 53000 | 53000 | 52900 | 285 |
| 472 | 20230727 | 114500 | 5724957400 | 53000 | 52900 | 53000 | 52900 | 1040 |
| 473 | 20230727 | 114400 | 5669842000 | 53000 | 52900 | 53000 | 52900 | 19 |
| 474 | 20230727 | 114300 | 5668836800 | 52900 | 52900 | 53000 | 52900 | 104 |
| 475 | 20230727 | 114200 | 5663331500 | 52900 | 52900 | 52900 | 52900 | 96 |
| 476 | 20230727 | 114100 | 5658253100 | 52900 | 52900 | 53000 | 52900 | 266 |
| 477 | 20230727 | 114000 | 5644158800 | 52900 | 52800 | 52900 | 52800 | 326 |
| 478 | 20230727 | 113900 | 5626916600 | 52800 | 52800 | 52800 | 52800 | 55 |
| 479 | 20230727 | 113800 | 5624012600 | 52800 | 52800 | 52800 | 52800 | 291 |
| 480 | 20230727 | 113700 | 5608647800 | 52800 | 52800 | 52800 | 52800 | 281 |
| 481 | 20230727 | 113600 | 5593811000 | 52700 | 52700 | 52800 | 52700 | 26 |
| 482 | 20230727 | 113500 | 5592438800 | 52800 | 52700 | 52800 | 52700 | 428 |
| 483 | 20230727 | 113400 | 5569882200 | 52600 | 52700 | 52800 | 52600 | 1144 |
| 484 | 20230727 | 113300 | 5509603300 | 52700 | 52800 | 52800 | 52700 | 52 |
| 485 | 20230727 | 113200 | 5506859900 | 52800 | 52700 | 52800 | 52700 | 180 |
| 486 | 20230727 | 113100 | 5497358100 | 52700 | 52800 | 52800 | 52700 | 32 |
| 487 | 20230727 | 113000 | 5495668700 | 52800 | 52800 | 52800 | 52700 | 481 |
| 488 | 20230727 | 112900 | 5470272200 | 52800 | 52900 | 52900 | 52800 | 1208 |
| 489 | 20230727 | 112800 | 5406464400 | 52800 | 52800 | 52800 | 52800 | 164 |
| 490 | 20230727 | 112700 | 5397805200 | 52800 | 52700 | 52800 | 52700 | 46 |
| 491 | 20230727 | 112600 | 5395378600 | 52800 | 52800 | 53000 | 52800 | 1084 |
| 492 | 20230727 | 112500 | 5338090000 | 52800 | 52900 | 53000 | 52800 | 870 |
| 493 | 20230727 | 112400 | 5292101800 | 52900 | 53000 | 53000 | 52900 | 1004 |
| 494 | 20230727 | 112300 | 5238980100 | 53000 | 52600 | 53000 | 52600 | 3981 |
| 495 | 20230727 | 112200 | 5028926900 | 52500 | 52600 | 52600 | 52500 | 157 |
| 496 | 20230727 | 112100 | 5020683900 | 52600 | 52500 | 52600 | 52500 | 671 |
| 497 | 20230727 | 112000 | 4985454300 | 52400 | 52400 | 52500 | 52400 | 182 |
| 498 | 20230727 | 111900 | 4975899700 | 52400 | 52400 | 52400 | 52400 | 65 |
| 499 | 20230727 | 111800 | 4972493700 | 52400 | 52400 | 52400 | 52400 | 28 |
| 500 | 20230727 | 111700 | 4971026500 | 52400 | 52500 | 52500 | 52400 | 229 |
| 501 | 20230727 | 111600 | 4959005700 | 52600 | 52600 | 52700 | 52600 | 356 |
| 502 | 20230727 | 111500 | 4940277300 | 52700 | 52500 | 52700 | 52500 | 1734 |
| 503 | 20230727 | 111400 | 4849110300 | 52500 | 52400 | 52600 | 52400 | 1162 |
| 504 | 20230727 | 111300 | 4788105500 | 52400 | 52400 | 52500 | 52400 | 1380 |
| 505 | 20230727 | 111200 | 4715793200 | 52400 | 52300 | 52400 | 52300 | 135 |
| 506 | 20230727 | 111100 | 4708725700 | 52400 | 52400 | 52400 | 52400 | 111 |
| 507 | 20230727 | 111000 | 4702909300 | 52300 | 52300 | 52300 | 52300 | 38 |
| 508 | 20230727 | 110900 | 4700921900 | 52300 | 52300 | 52400 | 52300 | 61 |
| 509 | 20230727 | 110800 | 4697730600 | 52300 | 52300 | 52300 | 52300 | 260 |
| 510 | 20230727 | 110700 | 4684132600 | 52300 | 52300 | 52300 | 52300 | 522 |
| 511 | 20230727 | 110600 | 4656832000 | 52400 | 52300 | 52400 | 52300 | 33 |
| 512 | 20230727 | 110500 | 4655103900 | 52300 | 52300 | 52400 | 52300 | 29 |
| 513 | 20230727 | 110400 | 4653587100 | 52400 | 52400 | 52400 | 52400 | 12 |
| 514 | 20230727 | 110300 | 4652958300 | 52300 | 52300 | 52300 | 52300 | 100 |
| 515 | 20230727 | 110200 | 4647728300 | 52300 | 52300 | 52300 | 52300 | 25 |
| 516 | 20230727 | 110100 | 4646420800 | 52300 | 52300 | 52400 | 52300 | 8 |
| 517 | 20230727 | 110000 | 4646002300 | 52300 | 52400 | 52400 | 52300 | 8 |
| 518 | 20230727 | 105900 | 4645583800 | 52300 | 52400 | 52400 | 52300 | 243 |
| 519 | 20230727 | 105800 | 4632873600 | 52400 | 52200 | 52400 | 52200 | 2244 |
| 520 | 20230727 | 105700 | 4515482400 | 52200 | 52300 | 52300 | 52200 | 1750 |
| 521 | 20230727 | 105600 | 4424060200 | 52300 | 52400 | 52400 | 52300 | 25 |
| 522 | 20230727 | 105500 | 4422750300 | 52300 | 52300 | 52300 | 52300 | 1 |
| 523 | 20230727 | 105400 | 4422698000 | 52400 | 52300 | 52400 | 52300 | 98 |
| 524 | 20230727 | 105300 | 4417572100 | 52300 | 52300 | 52300 | 52300 | 20 |
| 525 | 20230727 | 105200 | 4416526100 | 52300 | 52300 | 52300 | 52300 | 17 |
| 526 | 20230727 | 105100 | 4415637000 | 52400 | 52400 | 52400 | 52400 | 12 |
| 527 | 20230727 | 105000 | 4415008200 | 52300 | 52400 | 52400 | 52300 | 688 |
| 528 | 20230727 | 104900 | 4378963200 | 52400 | 52400 | 52500 | 52400 | 519 |
| 529 | 20230727 | 104800 | 4351767400 | 52500 | 52500 | 52500 | 52400 | 65 |
| 530 | 20230727 | 104700 | 4348356600 | 52400 | 52300 | 52500 | 52300 | 918 |
| 531 | 20230727 | 104600 | 4300276800 | 52300 | 52200 | 52300 | 52200 | 1931 |
| 532 | 20230727 | 104500 | 4199415400 | 52200 | 52100 | 52200 | 52100 | 158 |
| 533 | 20230727 | 104400 | 4191170300 | 52100 | 52100 | 52200 | 52100 | 48 |
| 534 | 20230727 | 104300 | 4188669400 | 52100 | 52000 | 52200 | 52000 | 1176 |
| 535 | 20230727 | 104200 | 4127388800 | 52000 | 52000 | 52000 | 52000 | 48 |
| 536 | 20230727 | 104100 | 4124892800 | 52000 | 52000 | 52000 | 52000 | 97 |
| 537 | 20230727 | 104000 | 4119848800 | 52000 | 52000 | 52000 | 52000 | 43 |
| 538 | 20230727 | 103900 | 4117612800 | 52000 | 51900 | 52100 | 51900 | 144 |
| 539 | 20230727 | 103800 | 4110124700 | 51900 | 51900 | 52000 | 51900 | 317 |
| 540 | 20230727 | 103700 | 4093641000 | 52000 | 52100 | 52100 | 52000 | 982 |
| 541 | 20230727 | 103600 | 4042558600 | 52100 | 52000 | 52100 | 51900 | 661 |
| 542 | 20230727 | 103500 | 4008185400 | 52100 | 52100 | 52100 | 52000 | 192 |
| 543 | 20230727 | 103400 | 3998184100 | 52100 | 52100 | 52100 | 52000 | 155 |
| 544 | 20230727 | 103300 | 3990112500 | 52000 | 52100 | 52100 | 52000 | 163 |
| 545 | 20230727 | 103200 | 3981620600 | 52100 | 52100 | 52200 | 52100 | 1325 |
| 546 | 20230727 | 103100 | 3912587500 | 52100 | 52000 | 52100 | 52000 | 25 |
| 547 | 20230727 | 103000 | 3911285500 | 52000 | 51900 | 52100 | 51900 | 199 |
| 548 | 20230727 | 102900 | 3900938000 | 51900 | 51900 | 52000 | 51900 | 100 |
| 549 | 20230727 | 102800 | 3895739300 | 52000 | 51900 | 52000 | 51900 | 124 |
| 550 | 20230727 | 102700 | 3889300300 | 51900 | 52100 | 52100 | 51900 | 154 |
| 551 | 20230727 | 102600 | 3881292300 | 52000 | 51900 | 52100 | 51900 | 72 |
| 552 | 20230727 | 102500 | 3877548300 | 52000 | 52000 | 52000 | 51900 | 262 |
| 553 | 20230727 | 102400 | 3863925000 | 52000 | 51900 | 52000 | 51900 | 8 |
| 554 | 20230727 | 102300 | 3863509600 | 51900 | 51900 | 52000 | 51900 | 86 |
| 555 | 20230727 | 102200 | 3859045000 | 51900 | 51900 | 51900 | 51900 | 24 |
| 556 | 20230727 | 102100 | 3857799400 | 51900 | 51800 | 52000 | 51800 | 219 |
| 557 | 20230727 | 102000 | 3846433600 | 51900 | 51800 | 51900 | 51800 | 856 |
| 558 | 20230727 | 101900 | 3802092500 | 51700 | 51700 | 51800 | 51700 | 57 |
| 559 | 20230727 | 101800 | 3799145500 | 51700 | 51700 | 51700 | 51700 | 23 |
| 560 | 20230727 | 101700 | 3797956400 | 51700 | 51800 | 51800 | 51700 | 113 |
| 561 | 20230727 | 101600 | 3792104700 | 51800 | 51800 | 51800 | 51800 | 97 |
| 562 | 20230727 | 101500 | 3787080100 | 51800 | 52000 | 52100 | 51800 | 884 |
| 563 | 20230727 | 101400 | 3741222000 | 52000 | 52000 | 52000 | 52000 | 15 |
| 564 | 20230727 | 101300 | 3740442000 | 52100 | 52000 | 52100 | 52000 | 66 |
| 565 | 20230727 | 101200 | 3737005000 | 52100 | 52100 | 52100 | 52000 | 98 |
| 566 | 20230727 | 101100 | 3731904400 | 52100 | 51900 | 52100 | 51900 | 808 |
| 567 | 20230727 | 101000 | 3689883400 | 51900 | 51900 | 51900 | 51900 | 36 |
| 568 | 20230727 | 100900 | 3688015000 | 52000 | 51800 | 52000 | 51800 | 999 |
| 569 | 20230727 | 100800 | 3636208700 | 51700 | 51700 | 51700 | 51700 | 158 |
| 570 | 20230727 | 100700 | 3628040100 | 51700 | 51700 | 51700 | 51700 | 113 |
| 571 | 20230727 | 100600 | 3622198000 | 51700 | 51700 | 51700 | 51700 | 297 |
| 572 | 20230727 | 100500 | 3606843100 | 51700 | 51700 | 51700 | 51700 | 69 |
| 573 | 20230727 | 100400 | 3603275800 | 51700 | 51800 | 51800 | 51700 | 8 |
| 574 | 20230727 | 100300 | 3602861600 | 51800 | 51800 | 51800 | 51800 | 70 |
| 575 | 20230727 | 100200 | 3599235600 | 51800 | 51800 | 51800 | 51800 | 25 |
| 576 | 20230727 | 100100 | 3597940600 | 51800 | 51800 | 51800 | 51800 | 193 |
| 577 | 20230727 | 100000 | 3587943200 | 51800 | 51900 | 51900 | 51800 | 47 |
| 578 | 20230727 | 095900 | 3585505800 | 51800 | 51900 | 51900 | 51800 | 161 |
| 579 | 20230727 | 095800 | 3577165300 | 51900 | 51700 | 51900 | 51700 | 789 |
| 580 | 20230727 | 095700 | 3536296900 | 51800 | 51700 | 51800 | 51700 | 752 |
| 581 | 20230727 | 095600 | 3497417800 | 51700 | 51600 | 51700 | 51600 | 30 |
| 582 | 20230727 | 095500 | 3495868600 | 51700 | 51400 | 51700 | 51400 | 798 |
| 583 | 20230727 | 095400 | 3454740200 | 51400 | 51500 | 51500 | 51400 | 144 |
| 584 | 20230727 | 095300 | 3447327700 | 51500 | 51600 | 51600 | 51500 | 357 |
| 585 | 20230727 | 095200 | 3428927100 | 51600 | 51700 | 51700 | 51600 | 119 |
| 586 | 20230727 | 095100 | 3422784300 | 51600 | 51600 | 51700 | 51500 | 285 |
| 587 | 20230727 | 095000 | 3408081200 | 51500 | 51600 | 51600 | 51500 | 138 |
| 588 | 20230727 | 094900 | 3400962200 | 51600 | 51600 | 51700 | 51500 | 762 |
| 589 | 20230727 | 094800 | 3361642600 | 51500 | 51500 | 51500 | 51500 | 37 |
| 590 | 20230727 | 094700 | 3359737100 | 51700 | 51600 | 51700 | 51600 | 875 |
| 591 | 20230727 | 094600 | 3314586700 | 51600 | 51600 | 51600 | 51600 | 360 |
| 592 | 20230727 | 094500 | 3296010700 | 51700 | 51700 | 51800 | 51700 | 570 |
| 593 | 20230727 | 094400 | 3266540900 | 51700 | 51600 | 51800 | 51600 | 907 |
| 594 | 20230727 | 094300 | 3219647100 | 51600 | 51600 | 51600 | 51600 | 54 |
| 595 | 20230727 | 094200 | 3216860700 | 51600 | 51600 | 51600 | 51600 | 69 |
| 596 | 20230727 | 094100 | 3213300300 | 51700 | 51600 | 51700 | 51600 | 55 |
| 597 | 20230727 | 094000 | 3210462200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 598 | 20230727 | 093900 | 3210462200 | 51700 | 51500 | 51700 | 51500 | 116 |
| 599 | 20230727 | 093800 | 3204485300 | 51800 | 51400 | 51800 | 51400 | 1571 |
| 600 | 20230727 | 093700 | 3123507100 | 51400 | 51400 | 51400 | 51400 | 72 |
| 601 | 20230727 | 093600 | 3119806300 | 51300 | 51400 | 51500 | 51200 | 2563 |
| 602 | 20230727 | 093500 | 2988298700 | 51400 | 51400 | 51500 | 51400 | 119 |
| 603 | 20230727 | 093400 | 2982180000 | 51400 | 51400 | 51500 | 51300 | 641 |
| 604 | 20230727 | 093300 | 2949235100 | 51400 | 51400 | 51500 | 51400 | 398 |
| 605 | 20230727 | 093200 | 2928777500 | 51500 | 51600 | 51700 | 51500 | 1699 |
| 606 | 20230727 | 093100 | 2841019300 | 51600 | 51600 | 51700 | 51600 | 523 |
| 607 | 20230727 | 093000 | 2814031200 | 51600 | 51700 | 51800 | 51600 | 88 |
| 608 | 20230727 | 092900 | 2809481200 | 51800 | 51700 | 51800 | 51700 | 630 |
| 609 | 20230727 | 092800 | 2776888300 | 51800 | 51700 | 51900 | 51700 | 464 |
| 610 | 20230727 | 092700 | 2752865800 | 51600 | 51700 | 51800 | 51600 | 248 |
| 611 | 20230727 | 092600 | 2740034600 | 51700 | 51800 | 51800 | 51700 | 163 |
| 612 | 20230727 | 092500 | 2731605800 | 51700 | 51800 | 51800 | 51600 | 198 |
| 613 | 20230727 | 092400 | 2721353800 | 51800 | 51500 | 51900 | 51500 | 1498 |
| 614 | 20230727 | 092300 | 2644109400 | 51500 | 51500 | 51500 | 51500 | 458 |
| 615 | 20230727 | 092200 | 2620522400 | 51600 | 52000 | 52000 | 51400 | 2042 |
| 616 | 20230727 | 092100 | 2514817900 | 52000 | 51800 | 52000 | 51800 | 954 |
| 617 | 20230727 | 092000 | 2465326600 | 52000 | 51900 | 52200 | 51800 | 1360 |
| 618 | 20230727 | 091900 | 2394630400 | 51800 | 51800 | 51800 | 51800 | 68 |
| 619 | 20230727 | 091800 | 2391108000 | 51800 | 51600 | 51900 | 51600 | 593 |
| 620 | 20230727 | 091700 | 2360369700 | 51600 | 51700 | 51700 | 51500 | 779 |
| 621 | 20230727 | 091600 | 2320193900 | 51700 | 51600 | 51700 | 51600 | 100 |
| 622 | 20230727 | 091500 | 2315032900 | 51600 | 51800 | 51800 | 51600 | 589 |
| 623 | 20230727 | 091400 | 2284546800 | 51800 | 51600 | 51900 | 51600 | 211 |
| 624 | 20230727 | 091300 | 2273646000 | 51600 | 51600 | 51900 | 51600 | 744 |
| 625 | 20230727 | 091200 | 2235130800 | 51600 | 51900 | 51900 | 51500 | 991 |
| 626 | 20230727 | 091100 | 2183935200 | 52000 | 52000 | 52100 | 51800 | 945 |
| 627 | 20230727 | 091000 | 2134875900 | 52000 | 52500 | 52500 | 51900 | 2127 |
| 628 | 20230727 | 090900 | 2023596300 | 52400 | 52400 | 52500 | 52100 | 4077 |
| 629 | 20230727 | 090800 | 1810434300 | 52300 | 52200 | 52600 | 52200 | 6623 |
| 630 | 20230727 | 090700 | 1463553300 | 52300 | 52000 | 52300 | 51700 | 3833 |
| 631 | 20230727 | 090600 | 1263918500 | 52000 | 51700 | 52000 | 51600 | 5185 |
| 632 | 20230727 | 090500 | 995434500 | 51600 | 51600 | 51800 | 51500 | 4099 |
| 633 | 20230727 | 090400 | 783648200 | 51600 | 51600 | 51600 | 51100 | 2385 |
| 634 | 20230727 | 090300 | 660959900 | 51500 | 51000 | 51500 | 50800 | 4584 |
| 635 | 20230727 | 090200 | 425760200 | 51000 | 51500 | 51600 | 51000 | 2720 |
| 636 | 20230727 | 090100 | 286048200 | 51500 | 51000 | 51500 | 50700 | 3325 |
| 637 | 20230727 | 090000 | 115960300 | 50600 | 50100 | 51100 | 50100 | 2306 |