33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 3 | 20230727 | 185800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20230727 | 185700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20230727 | 185600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20230727 | 185500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20230727 | 185400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20230727 | 185300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20230727 | 185200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20230727 | 185100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20230727 | 185000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20230727 | 184900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20230727 | 184800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20230727 | 184700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20230727 | 184600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20230727 | 184500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20230727 | 184400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20230727 | 184300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20230727 | 184200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20230727 | 184100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20230727 | 184000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20230727 | 183900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20230727 | 183800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20230727 | 183700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20230727 | 183600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20230727 | 183500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20230727 | 183400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20230727 | 183300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20230727 | 183200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20230727 | 183100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20230727 | 183000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20230727 | 182900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 33 | 20230727 | 182800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20230727 | 182700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20230727 | 182600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20230727 | 182500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20230727 | 182400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20230727 | 182300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20230727 | 182200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20230727 | 182100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20230727 | 182000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20230727 | 181900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20230727 | 181800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20230727 | 181700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20230727 | 181600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20230727 | 181500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20230727 | 181400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20230727 | 181300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20230727 | 181200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20230727 | 181100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20230727 | 181000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20230727 | 180900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20230727 | 180800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20230727 | 180700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20230727 | 180600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20230727 | 180500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20230727 | 180400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20230727 | 180300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20230727 | 180200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20230727 | 180100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20230727 | 180000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20230727 | 175900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 63 | 20230727 | 175800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20230727 | 175700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20230727 | 175600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20230727 | 175500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20230727 | 175400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20230727 | 175300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20230727 | 175200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20230727 | 175100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20230727 | 175000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20230727 | 174900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20230727 | 174800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20230727 | 174700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20230727 | 174600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20230727 | 174500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20230727 | 174400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20230727 | 174300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20230727 | 174200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20230727 | 174100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20230727 | 174000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20230727 | 173900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20230727 | 173800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20230727 | 173700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20230727 | 173600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20230727 | 173500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20230727 | 173400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20230727 | 173300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20230727 | 173200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20230727 | 173100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20230727 | 173000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20230727 | 172900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 93 | 20230727 | 172800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20230727 | 172700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20230727 | 172600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20230727 | 172500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20230727 | 172400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20230727 | 172300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20230727 | 172200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20230727 | 172100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20230727 | 172000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20230727 | 171900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20230727 | 171800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20230727 | 171700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20230727 | 171600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20230727 | 171500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20230727 | 171400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20230727 | 171300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20230727 | 171200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20230727 | 171100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20230727 | 171000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20230727 | 170900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20230727 | 170800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20230727 | 170700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20230727 | 170600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20230727 | 170500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20230727 | 170400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20230727 | 170300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20230727 | 170200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20230727 | 170100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20230727 | 170000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20230727 | 165900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 123 | 20230727 | 165800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20230727 | 165700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20230727 | 165600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20230727 | 165500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20230727 | 165400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20230727 | 165300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20230727 | 165200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20230727 | 165100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20230727 | 165000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20230727 | 164900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20230727 | 164800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20230727 | 164700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20230727 | 164600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20230727 | 164500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20230727 | 164400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20230727 | 164300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20230727 | 164200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20230727 | 164100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20230727 | 164000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20230727 | 163900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20230727 | 163800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20230727 | 163700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20230727 | 163600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20230727 | 163500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20230727 | 163400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20230727 | 163300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20230727 | 163200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20230727 | 163100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20230727 | 163000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20230727 | 162900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 153 | 20230727 | 162800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20230727 | 162700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20230727 | 162600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20230727 | 162500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20230727 | 162400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20230727 | 162300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20230727 | 162200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20230727 | 162100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20230727 | 162000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20230727 | 161900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20230727 | 161800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20230727 | 161700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20230727 | 161600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20230727 | 161500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20230727 | 161400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20230727 | 161300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20230727 | 161200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20230727 | 161100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20230727 | 161000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20230727 | 160900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20230727 | 160800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20230727 | 160700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20230727 | 160600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20230727 | 160500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20230727 | 160400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20230727 | 160300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20230727 | 160200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20230727 | 160100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20230727 | 160000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20230727 | 155900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 183 | 20230727 | 155800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20230727 | 155700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20230727 | 155600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20230727 | 155500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20230727 | 155400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20230727 | 155300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20230727 | 155200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20230727 | 155100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20230727 | 155000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 192 | 20230727 | 154900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20230727 | 154800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20230727 | 154700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20230727 | 154600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20230727 | 154500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20230727 | 154400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20230727 | 154300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20230727 | 154200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20230727 | 154100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 201 | 20230727 | 154000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 202 | 20230727 | 153900 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 203 | 20230727 | 153800 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 204 | 20230727 | 153700 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 205 | 20230727 | 153600 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 206 | 20230727 | 153500 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 207 | 20230727 | 153400 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 208 | 20230727 | 153300 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 209 | 20230727 | 153200 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 210 | 20230727 | 153100 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 0 |
| 211 | 20230727 | 153000 | 44793960100 | 54400 | 54400 | 54400 | 54400 | 17852 |
| 212 | 20230727 | 152900 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 213 | 20230727 | 152800 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20230727 | 152700 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20230727 | 152600 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20230727 | 152500 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20230727 | 152400 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20230727 | 152300 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20230727 | 152200 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20230727 | 152100 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20230727 | 152000 | 43822811300 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20230727 | 151900 | 43822811300 | 54300 | 54200 | 54400 | 54200 | 1032 |
| 223 | 20230727 | 151800 | 43766757100 | 54300 | 54100 | 54300 | 54100 | 2020 |
| 224 | 20230727 | 151700 | 43657201600 | 54100 | 54000 | 54100 | 54000 | 2071 |
| 225 | 20230727 | 151600 | 43545190000 | 54100 | 54000 | 54100 | 53900 | 866 |
| 226 | 20230727 | 151500 | 43498423700 | 54000 | 53900 | 54000 | 53800 | 6257 |
| 227 | 20230727 | 151400 | 43160964700 | 54000 | 54100 | 54100 | 54000 | 4506 |
| 228 | 20230727 | 151300 | 42917627400 | 54000 | 54100 | 54100 | 54000 | 1740 |
| 229 | 20230727 | 151200 | 42823644900 | 54100 | 54100 | 54100 | 54000 | 999 |
| 230 | 20230727 | 151100 | 42769664400 | 54100 | 54000 | 54100 | 54000 | 771 |
| 231 | 20230727 | 151000 | 42728007400 | 54000 | 54000 | 54100 | 54000 | 989 |
| 232 | 20230727 | 150900 | 42674573400 | 54000 | 54100 | 54100 | 54000 | 3288 |
| 233 | 20230727 | 150800 | 42496805000 | 54100 | 54100 | 54200 | 54100 | 1509 |
| 234 | 20230727 | 150700 | 42415163300 | 54100 | 54100 | 54200 | 54100 | 245 |
| 235 | 20230727 | 150600 | 42401892100 | 54100 | 54100 | 54200 | 54100 | 591 |
| 236 | 20230727 | 150500 | 42369908000 | 54200 | 54100 | 54200 | 54100 | 1059 |
| 237 | 20230727 | 150400 | 42312608000 | 54200 | 54100 | 54300 | 54000 | 1149 |
| 238 | 20230727 | 150300 | 42250421100 | 54200 | 54100 | 54200 | 54100 | 3796 |
| 239 | 20230727 | 150200 | 42044786400 | 54100 | 54100 | 54100 | 54000 | 2240 |
| 240 | 20230727 | 150100 | 41923602500 | 54100 | 54100 | 54200 | 54100 | 1351 |
| 241 | 20230727 | 150000 | 41850469400 | 54100 | 54100 | 54200 | 54000 | 3929 |
| 242 | 20230727 | 145900 | 41637908800 | 54100 | 54200 | 54200 | 54100 | 726 |
| 243 | 20230727 | 145800 | 41598617100 | 54200 | 54100 | 54200 | 54100 | 898 |
| 244 | 20230727 | 145700 | 41550026500 | 54100 | 54200 | 54300 | 54100 | 2076 |
| 245 | 20230727 | 145600 | 41437594500 | 54200 | 54300 | 54300 | 54100 | 1195 |
| 246 | 20230727 | 145500 | 41372740400 | 54200 | 54200 | 54300 | 54200 | 884 |
| 247 | 20230727 | 145400 | 41324825300 | 54300 | 54200 | 54400 | 54200 | 5391 |
| 248 | 20230727 | 145300 | 41032379500 | 54100 | 54100 | 54200 | 54100 | 788 |
| 249 | 20230727 | 145200 | 40989741900 | 54100 | 54200 | 54200 | 54100 | 1387 |
| 250 | 20230727 | 145100 | 40914695300 | 54200 | 54300 | 54300 | 54200 | 1097 |
| 251 | 20230727 | 145000 | 40855221600 | 54300 | 54400 | 54400 | 54200 | 1407 |
| 252 | 20230727 | 144900 | 40778819400 | 54300 | 54300 | 54400 | 54300 | 339 |
| 253 | 20230727 | 144800 | 40760390500 | 54400 | 54500 | 54500 | 54300 | 894 |
| 254 | 20230727 | 144700 | 40711751600 | 54400 | 54400 | 54500 | 54400 | 1110 |
| 255 | 20230727 | 144600 | 40651362400 | 54400 | 54300 | 54400 | 54300 | 1328 |
| 256 | 20230727 | 144500 | 40579134900 | 54400 | 54400 | 54400 | 54300 | 838 |
| 257 | 20230727 | 144400 | 40533600100 | 54300 | 54300 | 54400 | 54300 | 858 |
| 258 | 20230727 | 144300 | 40486943600 | 54300 | 54300 | 54400 | 54300 | 397 |
| 259 | 20230727 | 144200 | 40465380400 | 54300 | 54300 | 54400 | 54200 | 539 |
| 260 | 20230727 | 144100 | 40436117200 | 54300 | 54100 | 54300 | 54100 | 2397 |
| 261 | 20230727 | 144000 | 40306182300 | 54200 | 54200 | 54300 | 54200 | 4205 |
| 262 | 20230727 | 143900 | 40078152700 | 54300 | 54300 | 54300 | 54200 | 210 |
| 263 | 20230727 | 143800 | 40066767300 | 54200 | 54300 | 54300 | 54200 | 478 |
| 264 | 20230727 | 143700 | 40040821900 | 54300 | 54300 | 54400 | 54200 | 2550 |
| 265 | 20230727 | 143600 | 39902363000 | 54300 | 54300 | 54300 | 54200 | 219 |
| 266 | 20230727 | 143500 | 39890486500 | 54300 | 54200 | 54300 | 54200 | 138 |
| 267 | 20230727 | 143400 | 39883004200 | 54200 | 54300 | 54300 | 54200 | 277 |
| 268 | 20230727 | 143300 | 39867990500 | 54300 | 54200 | 54400 | 54200 | 350 |
| 269 | 20230727 | 143200 | 39848992100 | 54300 | 54400 | 54400 | 54200 | 401 |
| 270 | 20230727 | 143100 | 39827217800 | 54300 | 54300 | 54400 | 54300 | 707 |
| 271 | 20230727 | 143000 | 39788825100 | 54300 | 54300 | 54300 | 54200 | 1077 |
| 272 | 20230727 | 142900 | 39730448300 | 54200 | 54200 | 54300 | 54100 | 464 |
| 273 | 20230727 | 142800 | 39705325900 | 54100 | 54100 | 54200 | 54100 | 5851 |
| 274 | 20230727 | 142700 | 39388667700 | 54100 | 54100 | 54200 | 54100 | 487 |
| 275 | 20230727 | 142600 | 39362308100 | 54100 | 54200 | 54200 | 54100 | 1582 |
| 276 | 20230727 | 142500 | 39276603100 | 54300 | 54200 | 54300 | 54200 | 261 |
| 277 | 20230727 | 142400 | 39262456100 | 54300 | 54200 | 54300 | 54200 | 481 |
| 278 | 20230727 | 142300 | 39236354900 | 54300 | 54300 | 54300 | 54200 | 3070 |
| 279 | 20230727 | 142200 | 39069873500 | 54200 | 54300 | 54300 | 54200 | 761 |
| 280 | 20230727 | 142100 | 39028600600 | 54300 | 54300 | 54300 | 54200 | 2215 |
| 281 | 20230727 | 142000 | 38908346600 | 54300 | 54300 | 54400 | 54300 | 518 |
| 282 | 20230727 | 141900 | 38880216700 | 54300 | 54400 | 54500 | 54300 | 1616 |
| 283 | 20230727 | 141800 | 38792303800 | 54500 | 54400 | 54500 | 54400 | 271 |
| 284 | 20230727 | 141700 | 38777555600 | 54500 | 54400 | 54500 | 54400 | 22 |
| 285 | 20230727 | 141600 | 38776358400 | 54500 | 54400 | 54500 | 54400 | 384 |
| 286 | 20230727 | 141500 | 38755458300 | 54500 | 54400 | 54500 | 54400 | 408 |
| 287 | 20230727 | 141400 | 38733241700 | 54500 | 54400 | 54500 | 54300 | 1692 |
| 288 | 20230727 | 141300 | 38641202500 | 54300 | 54300 | 54400 | 54300 | 121 |
| 289 | 20230727 | 141200 | 38634631800 | 54400 | 54300 | 54400 | 54300 | 582 |
| 290 | 20230727 | 141100 | 38603009100 | 54300 | 54300 | 54400 | 54300 | 1044 |
| 291 | 20230727 | 141000 | 38546215900 | 54300 | 54400 | 54400 | 54300 | 255 |
| 292 | 20230727 | 140900 | 38532353100 | 54400 | 54400 | 54500 | 54300 | 2609 |
| 293 | 20230727 | 140800 | 38390377700 | 54400 | 54400 | 54400 | 54300 | 239 |
| 294 | 20230727 | 140700 | 38377386000 | 54400 | 54400 | 54400 | 54300 | 699 |
| 295 | 20230727 | 140600 | 38339369000 | 54400 | 54400 | 54400 | 54300 | 141 |
| 296 | 20230727 | 140500 | 38331704400 | 54400 | 54500 | 54500 | 54400 | 1008 |
| 297 | 20230727 | 140400 | 38276865500 | 54500 | 54500 | 54500 | 54400 | 131 |
| 298 | 20230727 | 140300 | 38269737500 | 54400 | 54400 | 54500 | 54400 | 60 |
| 299 | 20230727 | 140200 | 38266473300 | 54400 | 54400 | 54500 | 54400 | 111 |
| 300 | 20230727 | 140100 | 38260432500 | 54400 | 54300 | 54500 | 54200 | 1457 |
| 301 | 20230727 | 140000 | 38181219400 | 54400 | 54200 | 54400 | 54200 | 1345 |
| 302 | 20230727 | 135900 | 38108288800 | 54200 | 54200 | 54300 | 54200 | 549 |
| 303 | 20230727 | 135800 | 38078512000 | 54200 | 54300 | 54400 | 54100 | 5844 |
| 304 | 20230727 | 135700 | 37761536500 | 54400 | 54400 | 54400 | 54400 | 216 |
| 305 | 20230727 | 135600 | 37749786100 | 54400 | 54400 | 54400 | 54300 | 808 |
| 306 | 20230727 | 135500 | 37705831600 | 54400 | 54400 | 54500 | 54300 | 1331 |
| 307 | 20230727 | 135400 | 37633421700 | 54500 | 54400 | 54500 | 54400 | 157 |
| 308 | 20230727 | 135300 | 37624876500 | 54500 | 54600 | 54600 | 54500 | 1229 |
| 309 | 20230727 | 135200 | 37557861300 | 54600 | 54500 | 54600 | 54500 | 1181 |
| 310 | 20230727 | 135100 | 37493483000 | 54400 | 54400 | 54500 | 54300 | 1058 |
| 311 | 20230727 | 135000 | 37435930400 | 54300 | 54400 | 54400 | 54300 | 301 |
| 312 | 20230727 | 134900 | 37419567600 | 54300 | 54400 | 54400 | 54300 | 737 |
| 313 | 20230727 | 134800 | 37379538900 | 54300 | 54300 | 54400 | 54300 | 1415 |
| 314 | 20230727 | 134700 | 37302629400 | 54300 | 54300 | 54400 | 54300 | 175 |
| 315 | 20230727 | 134600 | 37293126700 | 54300 | 54400 | 54400 | 54300 | 470 |
| 316 | 20230727 | 134500 | 37267605400 | 54300 | 54300 | 54400 | 54200 | 230 |
| 317 | 20230727 | 134400 | 37255118800 | 54300 | 54300 | 54300 | 54200 | 1270 |
| 318 | 20230727 | 134300 | 37186171200 | 54300 | 54400 | 54400 | 54200 | 2012 |
| 319 | 20230727 | 134200 | 37076911600 | 54400 | 54400 | 54400 | 54300 | 2477 |
| 320 | 20230727 | 134100 | 36942170700 | 54400 | 54500 | 54500 | 54400 | 1028 |
| 321 | 20230727 | 134000 | 36886241800 | 54500 | 54500 | 54500 | 54400 | 406 |
| 322 | 20230727 | 133900 | 36864138300 | 54500 | 54400 | 54500 | 54300 | 2800 |
| 323 | 20230727 | 133800 | 36711817900 | 54500 | 54600 | 54600 | 54400 | 5521 |
| 324 | 20230727 | 133700 | 36410893700 | 54600 | 54600 | 54600 | 54500 | 200 |
| 325 | 20230727 | 133600 | 36399981100 | 54500 | 54700 | 54700 | 54500 | 1581 |
| 326 | 20230727 | 133500 | 36313652400 | 54600 | 54700 | 54700 | 54600 | 191 |
| 327 | 20230727 | 133400 | 36303221300 | 54700 | 54600 | 54700 | 54500 | 1104 |
| 328 | 20230727 | 133300 | 36242974500 | 54600 | 54700 | 54700 | 54600 | 2399 |
| 329 | 20230727 | 133200 | 36111988800 | 54700 | 54600 | 54700 | 54600 | 1773 |
| 330 | 20230727 | 133100 | 36015176900 | 54600 | 54600 | 54700 | 54600 | 280 |
| 331 | 20230727 | 133000 | 35999885000 | 54700 | 54600 | 54700 | 54600 | 1217 |
| 332 | 20230727 | 132900 | 35933323800 | 54700 | 54600 | 54700 | 54600 | 549 |
| 333 | 20230727 | 132800 | 35903341900 | 54700 | 54800 | 54800 | 54600 | 2572 |
| 334 | 20230727 | 132700 | 35762653500 | 54800 | 54800 | 54900 | 54800 | 2325 |
| 335 | 20230727 | 132600 | 35635235700 | 54900 | 54700 | 54900 | 54700 | 1268 |
| 336 | 20230727 | 132500 | 35565758200 | 54700 | 54700 | 54800 | 54700 | 543 |
| 337 | 20230727 | 132400 | 35536014800 | 54800 | 54800 | 54800 | 54700 | 57 |
| 338 | 20230727 | 132300 | 35532892200 | 54800 | 54800 | 54800 | 54800 | 44 |
| 339 | 20230727 | 132200 | 35530481000 | 54800 | 54700 | 54800 | 54700 | 1030 |
| 340 | 20230727 | 132100 | 35474052500 | 54700 | 54700 | 54800 | 54700 | 281 |
| 341 | 20230727 | 132000 | 35458681600 | 54700 | 54700 | 54700 | 54600 | 1176 |
| 342 | 20230727 | 131900 | 35394356700 | 54700 | 54800 | 54800 | 54600 | 1393 |
| 343 | 20230727 | 131800 | 35318157700 | 54800 | 54700 | 54800 | 54700 | 761 |
| 344 | 20230727 | 131700 | 35276510600 | 54700 | 54700 | 54800 | 54700 | 324 |
| 345 | 20230727 | 131600 | 35258769200 | 54700 | 54700 | 54800 | 54700 | 1000 |
| 346 | 20230727 | 131500 | 35204069100 | 54800 | 54800 | 54800 | 54700 | 99 |
| 347 | 20230727 | 131400 | 35198644900 | 54800 | 54900 | 54900 | 54700 | 785 |
| 348 | 20230727 | 131300 | 35155615900 | 54800 | 54800 | 54900 | 54800 | 552 |
| 349 | 20230727 | 131200 | 35125366100 | 54700 | 54900 | 54900 | 54700 | 239 |
| 350 | 20230727 | 131100 | 35112268700 | 54800 | 54800 | 54800 | 54800 | 892 |
| 351 | 20230727 | 131000 | 35063387100 | 54800 | 54800 | 54800 | 54800 | 494 |
| 352 | 20230727 | 130900 | 35036315900 | 54800 | 54800 | 54800 | 54700 | 236 |
| 353 | 20230727 | 130800 | 35023384700 | 54800 | 54800 | 54800 | 54800 | 350 |
| 354 | 20230727 | 130700 | 35004204700 | 54800 | 54700 | 54900 | 54700 | 702 |
| 355 | 20230727 | 130600 | 34965730800 | 54700 | 54700 | 54700 | 54700 | 350 |
| 356 | 20230727 | 130500 | 34946585800 | 54700 | 54600 | 54700 | 54600 | 798 |
| 357 | 20230727 | 130400 | 34902957400 | 54700 | 54800 | 54900 | 54700 | 2713 |
| 358 | 20230727 | 130300 | 34754502500 | 54800 | 54800 | 55000 | 54800 | 1748 |
| 359 | 20230727 | 130200 | 34658648600 | 54900 | 55100 | 55100 | 54900 | 1394 |
| 360 | 20230727 | 130100 | 34582017900 | 55200 | 55100 | 55200 | 55000 | 358 |
| 361 | 20230727 | 130000 | 34562289500 | 55200 | 55000 | 55200 | 55000 | 1466 |
| 362 | 20230727 | 125900 | 34481447200 | 55000 | 55000 | 55000 | 54900 | 532 |
| 363 | 20230727 | 125800 | 34452188300 | 54900 | 55000 | 55000 | 54900 | 518 |
| 364 | 20230727 | 125700 | 34423732800 | 55000 | 54900 | 55000 | 54900 | 258 |
| 365 | 20230727 | 125600 | 34409549000 | 55000 | 55000 | 55000 | 54900 | 1801 |
| 366 | 20230727 | 125500 | 34310524300 | 54900 | 54900 | 55000 | 54900 | 354 |
| 367 | 20230727 | 125400 | 34291079700 | 55000 | 54900 | 55000 | 54900 | 476 |
| 368 | 20230727 | 125300 | 34264937900 | 55000 | 54900 | 55000 | 54800 | 1726 |
| 369 | 20230727 | 125200 | 34170195200 | 54900 | 54900 | 54900 | 54800 | 482 |
| 370 | 20230727 | 125100 | 34143734700 | 54900 | 54800 | 54900 | 54800 | 95 |
| 371 | 20230727 | 125000 | 34138528300 | 54800 | 54800 | 54900 | 54800 | 189 |
| 372 | 20230727 | 124900 | 34128171000 | 54800 | 54800 | 54900 | 54800 | 124 |
| 373 | 20230727 | 124800 | 34121375700 | 54800 | 54800 | 54900 | 54800 | 1369 |
| 374 | 20230727 | 124700 | 34046352800 | 54900 | 55000 | 55000 | 54800 | 530 |
| 375 | 20230727 | 124600 | 34017247900 | 55000 | 55100 | 55100 | 55000 | 694 |
| 376 | 20230727 | 124500 | 33979062300 | 55000 | 55000 | 55100 | 55000 | 173 |
| 377 | 20230727 | 124400 | 33969541900 | 55100 | 54900 | 55300 | 54900 | 1192 |
| 378 | 20230727 | 124300 | 33903947800 | 54900 | 54900 | 55000 | 54900 | 525 |
| 379 | 20230727 | 124200 | 33875122500 | 55000 | 55000 | 55100 | 55000 | 882 |
| 380 | 20230727 | 124100 | 33826605800 | 55100 | 55300 | 55400 | 55100 | 1604 |
| 381 | 20230727 | 124000 | 33738094900 | 55200 | 55300 | 55400 | 55200 | 563 |
| 382 | 20230727 | 123900 | 33706958900 | 55300 | 55300 | 55400 | 55200 | 244 |
| 383 | 20230727 | 123800 | 33693456900 | 55300 | 55200 | 55500 | 55200 | 2705 |
| 384 | 20230727 | 123700 | 33543626100 | 55200 | 55300 | 55300 | 55200 | 446 |
| 385 | 20230727 | 123600 | 33518982300 | 55300 | 55200 | 55300 | 55200 | 518 |
| 386 | 20230727 | 123500 | 33490357600 | 55300 | 55300 | 55300 | 55200 | 1233 |
| 387 | 20230727 | 123400 | 33422189600 | 55300 | 55200 | 55300 | 55200 | 194 |
| 388 | 20230727 | 123300 | 33411480200 | 55100 | 55100 | 55200 | 55100 | 258 |
| 389 | 20230727 | 123200 | 33397245200 | 55200 | 55100 | 55200 | 55000 | 579 |
| 390 | 20230727 | 123100 | 33365337400 | 55100 | 54900 | 55200 | 54900 | 4724 |
| 391 | 20230727 | 123000 | 33105242600 | 54900 | 54900 | 55000 | 54900 | 992 |
| 392 | 20230727 | 122900 | 33050781500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 393 | 20230727 | 122800 | 33050781500 | 54900 | 54900 | 55000 | 54900 | 102 |
| 394 | 20230727 | 122700 | 33045181400 | 54900 | 55000 | 55000 | 54900 | 553 |
| 395 | 20230727 | 122600 | 33014806100 | 55000 | 54900 | 55000 | 54900 | 211 |
| 396 | 20230727 | 122500 | 33003204400 | 54900 | 54900 | 55000 | 54900 | 124 |
| 397 | 20230727 | 122400 | 32996394600 | 54900 | 54900 | 55000 | 54900 | 1239 |
| 398 | 20230727 | 122300 | 32928327200 | 54900 | 54800 | 54900 | 54700 | 811 |
| 399 | 20230727 | 122200 | 32883877200 | 54800 | 54800 | 54800 | 54700 | 19 |
| 400 | 20230727 | 122100 | 32882836800 | 54700 | 54800 | 54800 | 54700 | 517 |
| 401 | 20230727 | 122000 | 32854517300 | 54800 | 54700 | 54800 | 54600 | 390 |
| 402 | 20230727 | 121900 | 32833184900 | 54700 | 54700 | 54800 | 54600 | 558 |
| 403 | 20230727 | 121800 | 32802659600 | 54700 | 54700 | 54800 | 54700 | 166 |
| 404 | 20230727 | 121700 | 32793577000 | 54700 | 54800 | 54800 | 54600 | 1554 |
| 405 | 20230727 | 121600 | 32708610400 | 54800 | 54800 | 54900 | 54800 | 593 |
| 406 | 20230727 | 121500 | 32676107000 | 54900 | 54800 | 54900 | 54800 | 419 |
| 407 | 20230727 | 121400 | 32653145400 | 54800 | 54900 | 54900 | 54800 | 2172 |
| 408 | 20230727 | 121300 | 32534035600 | 54800 | 54900 | 54900 | 54800 | 377 |
| 409 | 20230727 | 121200 | 32513344000 | 54800 | 54800 | 54900 | 54800 | 425 |
| 410 | 20230727 | 121100 | 32490036200 | 54800 | 54700 | 54800 | 54700 | 1025 |
| 411 | 20230727 | 121000 | 32433933600 | 54700 | 54700 | 54800 | 54700 | 684 |
| 412 | 20230727 | 120900 | 32396491100 | 54700 | 54700 | 54800 | 54600 | 413 |
| 413 | 20230727 | 120800 | 32373900000 | 54600 | 54700 | 54800 | 54600 | 175 |
| 414 | 20230727 | 120700 | 32364333300 | 54700 | 54600 | 54700 | 54600 | 1277 |
| 415 | 20230727 | 120600 | 32294481600 | 54600 | 54600 | 54700 | 54600 | 396 |
| 416 | 20230727 | 120500 | 32272859000 | 54700 | 54700 | 54700 | 54600 | 288 |
| 417 | 20230727 | 120400 | 32257133700 | 54600 | 54600 | 54600 | 54500 | 1102 |
| 418 | 20230727 | 120300 | 32196974500 | 54600 | 54600 | 54700 | 54600 | 1990 |
| 419 | 20230727 | 120200 | 32088310500 | 54700 | 54600 | 54700 | 54500 | 753 |
| 420 | 20230727 | 120100 | 32047206300 | 54600 | 54600 | 54800 | 54500 | 7979 |
| 421 | 20230727 | 120000 | 31611563300 | 54600 | 54500 | 54600 | 54500 | 748 |
| 422 | 20230727 | 115900 | 31570762700 | 54600 | 54600 | 54600 | 54500 | 1695 |
| 423 | 20230727 | 115800 | 31478336400 | 54600 | 54600 | 54700 | 54600 | 720 |
| 424 | 20230727 | 115700 | 31439023800 | 54600 | 54700 | 54700 | 54500 | 3079 |
| 425 | 20230727 | 115600 | 31270930200 | 54700 | 54700 | 54800 | 54700 | 1900 |
| 426 | 20230727 | 115500 | 31166990800 | 54700 | 54800 | 54800 | 54700 | 148 |
| 427 | 20230727 | 115400 | 31158890400 | 54800 | 54800 | 54800 | 54700 | 829 |
| 428 | 20230727 | 115300 | 31113462400 | 54800 | 54700 | 54800 | 54700 | 346 |
| 429 | 20230727 | 115200 | 31094528000 | 54700 | 54800 | 54900 | 54700 | 1343 |
| 430 | 20230727 | 115100 | 31020960000 | 54800 | 54900 | 54900 | 54800 | 349 |
| 431 | 20230727 | 115000 | 31001812000 | 54800 | 54900 | 54900 | 54800 | 464 |
| 432 | 20230727 | 114900 | 30976360900 | 54800 | 54900 | 54900 | 54800 | 629 |
| 433 | 20230727 | 114800 | 30941831400 | 54900 | 54800 | 54900 | 54800 | 308 |
| 434 | 20230727 | 114700 | 30924952600 | 54800 | 54900 | 54900 | 54800 | 259 |
| 435 | 20230727 | 114600 | 30910755400 | 54900 | 54900 | 54900 | 54800 | 251 |
| 436 | 20230727 | 114500 | 30896999400 | 54900 | 54900 | 54900 | 54800 | 121 |
| 437 | 20230727 | 114400 | 30890361300 | 54900 | 54800 | 54900 | 54700 | 2278 |
| 438 | 20230727 | 114300 | 30765527400 | 54800 | 54700 | 54800 | 54700 | 211 |
| 439 | 20230727 | 114200 | 30753981400 | 54700 | 54700 | 54800 | 54700 | 1390 |
| 440 | 20230727 | 114100 | 30677942900 | 54700 | 54700 | 54800 | 54600 | 865 |
| 441 | 20230727 | 114000 | 30630630200 | 54700 | 54700 | 54800 | 54600 | 883 |
| 442 | 20230727 | 113900 | 30582331900 | 54800 | 54700 | 54800 | 54700 | 819 |
| 443 | 20230727 | 113800 | 30537527700 | 54700 | 54800 | 54800 | 54700 | 141 |
| 444 | 20230727 | 113700 | 30529809800 | 54700 | 54700 | 54800 | 54700 | 310 |
| 445 | 20230727 | 113600 | 30512852500 | 54800 | 54800 | 54800 | 54800 | 98 |
| 446 | 20230727 | 113500 | 30507482100 | 54700 | 54800 | 54800 | 54700 | 165 |
| 447 | 20230727 | 113400 | 30498445500 | 54800 | 54700 | 54800 | 54700 | 40 |
| 448 | 20230727 | 113300 | 30496256500 | 54800 | 54800 | 54800 | 54700 | 528 |
| 449 | 20230727 | 113200 | 30467370000 | 54800 | 54900 | 54900 | 54700 | 1587 |
| 450 | 20230727 | 113100 | 30380486800 | 54900 | 54700 | 54900 | 54700 | 1907 |
| 451 | 20230727 | 113000 | 30276083700 | 54700 | 54700 | 54700 | 54600 | 194 |
| 452 | 20230727 | 112900 | 30265485000 | 54700 | 54700 | 54700 | 54500 | 5967 |
| 453 | 20230727 | 112800 | 29939710300 | 54700 | 54600 | 54700 | 54600 | 656 |
| 454 | 20230727 | 112700 | 29903867400 | 54600 | 54700 | 54800 | 54600 | 2825 |
| 455 | 20230727 | 112600 | 29749348300 | 54700 | 54700 | 54800 | 54700 | 1276 |
| 456 | 20230727 | 112500 | 29679548900 | 54700 | 54700 | 54800 | 54700 | 983 |
| 457 | 20230727 | 112400 | 29625755600 | 54800 | 54800 | 54900 | 54700 | 2484 |
| 458 | 20230727 | 112300 | 29489629200 | 54800 | 55000 | 55000 | 54800 | 992 |
| 459 | 20230727 | 112200 | 29435163800 | 55000 | 55000 | 55000 | 54900 | 547 |
| 460 | 20230727 | 112100 | 29405099100 | 54900 | 54900 | 55000 | 54900 | 320 |
| 461 | 20230727 | 112000 | 29387527700 | 54900 | 55000 | 55100 | 54900 | 565 |
| 462 | 20230727 | 111900 | 29356443400 | 55000 | 54900 | 55100 | 54900 | 1754 |
| 463 | 20230727 | 111800 | 29259907300 | 55000 | 54900 | 55000 | 54900 | 571 |
| 464 | 20230727 | 111700 | 29228527600 | 54900 | 54800 | 55000 | 54800 | 1712 |
| 465 | 20230727 | 111600 | 29134564100 | 54800 | 54800 | 54900 | 54800 | 1343 |
| 466 | 20230727 | 111500 | 29060953300 | 54800 | 54900 | 55000 | 54800 | 1992 |
| 467 | 20230727 | 111400 | 28951659400 | 54900 | 54900 | 55000 | 54900 | 496 |
| 468 | 20230727 | 111300 | 28924428500 | 54900 | 54900 | 55000 | 54900 | 118 |
| 469 | 20230727 | 111200 | 28917950000 | 54900 | 54900 | 55000 | 54900 | 1035 |
| 470 | 20230727 | 111100 | 28861127900 | 54900 | 54900 | 55000 | 54900 | 241 |
| 471 | 20230727 | 111000 | 28847890700 | 54900 | 55000 | 55000 | 54900 | 801 |
| 472 | 20230727 | 110900 | 28803909500 | 55000 | 54900 | 55000 | 54900 | 290 |
| 473 | 20230727 | 110800 | 28787974900 | 54900 | 55000 | 55000 | 54900 | 2013 |
| 474 | 20230727 | 110700 | 28677385200 | 55000 | 55100 | 55100 | 55000 | 750 |
| 475 | 20230727 | 110600 | 28636132900 | 55100 | 55100 | 55100 | 55000 | 72 |
| 476 | 20230727 | 110500 | 28632165800 | 55100 | 55200 | 55300 | 55000 | 1040 |
| 477 | 20230727 | 110400 | 28574810200 | 55200 | 55100 | 55300 | 55100 | 2062 |
| 478 | 20230727 | 110300 | 28460905300 | 55100 | 55200 | 55200 | 55100 | 1990 |
| 479 | 20230727 | 110200 | 28351234400 | 55200 | 55100 | 55200 | 55100 | 369 |
| 480 | 20230727 | 110100 | 28330879000 | 55000 | 54800 | 55200 | 54700 | 2844 |
| 481 | 20230727 | 110000 | 28174584800 | 54800 | 54800 | 54900 | 54700 | 1140 |
| 482 | 20230727 | 105900 | 28112112600 | 54800 | 54900 | 54900 | 54700 | 2102 |
| 483 | 20230727 | 105800 | 27996877700 | 54900 | 54900 | 54900 | 54800 | 756 |
| 484 | 20230727 | 105700 | 27955380600 | 54900 | 54800 | 54900 | 54800 | 912 |
| 485 | 20230727 | 105600 | 27905329500 | 54900 | 54800 | 54900 | 54800 | 1427 |
| 486 | 20230727 | 105500 | 27827074200 | 54800 | 54900 | 54900 | 54700 | 1824 |
| 487 | 20230727 | 105400 | 27727152000 | 54900 | 54900 | 54900 | 54600 | 3478 |
| 488 | 20230727 | 105300 | 27536752300 | 54900 | 55000 | 55000 | 54800 | 4110 |
| 489 | 20230727 | 105200 | 27311328600 | 55000 | 55200 | 55200 | 54900 | 2535 |
| 490 | 20230727 | 105100 | 27171839000 | 55200 | 55200 | 55200 | 55100 | 825 |
| 491 | 20230727 | 105000 | 27126303000 | 55100 | 55100 | 55200 | 55000 | 1641 |
| 492 | 20230727 | 104900 | 27035915100 | 55100 | 55300 | 55300 | 55000 | 3468 |
| 493 | 20230727 | 104800 | 26844754900 | 55300 | 55000 | 55400 | 55000 | 6773 |
| 494 | 20230727 | 104700 | 26470971000 | 55100 | 55400 | 55400 | 55000 | 13470 |
| 495 | 20230727 | 104600 | 25728653200 | 55400 | 55400 | 55400 | 55300 | 406 |
| 496 | 20230727 | 104500 | 25706177900 | 55400 | 55400 | 55500 | 55300 | 2211 |
| 497 | 20230727 | 104400 | 25583683100 | 55400 | 55600 | 55600 | 55400 | 1004 |
| 498 | 20230727 | 104300 | 25527981900 | 55600 | 55500 | 55600 | 55400 | 834 |
| 499 | 20230727 | 104200 | 25481688900 | 55400 | 55400 | 55500 | 55300 | 2476 |
| 500 | 20230727 | 104100 | 25344515300 | 55400 | 55400 | 55500 | 55300 | 2131 |
| 501 | 20230727 | 104000 | 25226506000 | 55400 | 55400 | 55400 | 55300 | 2036 |
| 502 | 20230727 | 103900 | 25113772500 | 55400 | 55400 | 55500 | 55300 | 2375 |
| 503 | 20230727 | 103800 | 24982202100 | 55400 | 55500 | 55600 | 55400 | 4814 |
| 504 | 20230727 | 103700 | 24715214900 | 55500 | 55500 | 55600 | 55500 | 508 |
| 505 | 20230727 | 103600 | 24687004100 | 55500 | 55600 | 55600 | 55500 | 318 |
| 506 | 20230727 | 103500 | 24669331100 | 55600 | 55700 | 55700 | 55500 | 2316 |
| 507 | 20230727 | 103400 | 24540507300 | 55600 | 55600 | 55700 | 55600 | 1577 |
| 508 | 20230727 | 103300 | 24452821700 | 55700 | 55800 | 55800 | 55700 | 1316 |
| 509 | 20230727 | 103200 | 24379508600 | 55800 | 55700 | 55800 | 55600 | 882 |
| 510 | 20230727 | 103100 | 24330351200 | 55600 | 55500 | 55700 | 55400 | 1394 |
| 511 | 20230727 | 103000 | 24252859000 | 55500 | 55300 | 55500 | 55300 | 1753 |
| 512 | 20230727 | 102900 | 24155640900 | 55400 | 55500 | 55600 | 55300 | 6323 |
| 513 | 20230727 | 102800 | 23805383200 | 55500 | 55600 | 55600 | 55400 | 4410 |
| 514 | 20230727 | 102700 | 23560605900 | 55700 | 55700 | 55800 | 55600 | 3505 |
| 515 | 20230727 | 102600 | 23365465900 | 55800 | 55800 | 55800 | 55700 | 487 |
| 516 | 20230727 | 102500 | 23338313600 | 55700 | 55800 | 55800 | 55700 | 1829 |
| 517 | 20230727 | 102400 | 23236261200 | 55800 | 56000 | 56000 | 55800 | 920 |
| 518 | 20230727 | 102300 | 23184838900 | 55900 | 55900 | 56000 | 55900 | 278 |
| 519 | 20230727 | 102200 | 23169286500 | 55900 | 55900 | 56000 | 55900 | 307 |
| 520 | 20230727 | 102100 | 23152113700 | 55900 | 55700 | 56000 | 55700 | 1253 |
| 521 | 20230727 | 102000 | 23082158700 | 55700 | 55800 | 55900 | 55700 | 4989 |
| 522 | 20230727 | 101900 | 22803909400 | 55900 | 55900 | 56000 | 55800 | 3353 |
| 523 | 20230727 | 101800 | 22616579700 | 55900 | 56100 | 56200 | 55900 | 7497 |
| 524 | 20230727 | 101700 | 22196673600 | 56100 | 56200 | 56200 | 56100 | 464 |
| 525 | 20230727 | 101600 | 22170640500 | 56200 | 56200 | 56200 | 56200 | 618 |
| 526 | 20230727 | 101500 | 22135908900 | 56300 | 56100 | 56300 | 56100 | 1531 |
| 527 | 20230727 | 101400 | 22049904900 | 56100 | 56200 | 56200 | 56000 | 2216 |
| 528 | 20230727 | 101300 | 21925611300 | 56100 | 56200 | 56300 | 56000 | 4304 |
| 529 | 20230727 | 101200 | 21683942400 | 56300 | 56400 | 56400 | 56100 | 4806 |
| 530 | 20230727 | 101100 | 21413793400 | 56400 | 56400 | 56500 | 56300 | 929 |
| 531 | 20230727 | 101000 | 21361391200 | 56400 | 56300 | 56400 | 56200 | 1163 |
| 532 | 20230727 | 100900 | 21295934000 | 56200 | 56200 | 56300 | 56200 | 2124 |
| 533 | 20230727 | 100800 | 21176507900 | 56300 | 56400 | 56400 | 56300 | 2326 |
| 534 | 20230727 | 100700 | 21045473500 | 56400 | 56600 | 56600 | 56400 | 4618 |
| 535 | 20230727 | 100600 | 20784371300 | 56600 | 56600 | 56700 | 56600 | 465 |
| 536 | 20230727 | 100500 | 20758036000 | 56700 | 56800 | 56800 | 56600 | 2902 |
| 537 | 20230727 | 100400 | 20593535400 | 56800 | 56800 | 56900 | 56700 | 1508 |
| 538 | 20230727 | 100300 | 20507870500 | 56800 | 56800 | 57000 | 56700 | 3273 |
| 539 | 20230727 | 100200 | 20321891900 | 56700 | 56700 | 56800 | 56700 | 1482 |
| 540 | 20230727 | 100100 | 20237761500 | 56700 | 56800 | 56900 | 56400 | 8324 |
| 541 | 20230727 | 100000 | 19766071200 | 56900 | 56900 | 57000 | 56800 | 719 |
| 542 | 20230727 | 095900 | 19725181300 | 56900 | 56800 | 57000 | 56800 | 1605 |
| 543 | 20230727 | 095800 | 19633870700 | 56800 | 56700 | 56800 | 56600 | 912 |
| 544 | 20230727 | 095700 | 19582120900 | 56700 | 56600 | 56800 | 56600 | 1024 |
| 545 | 20230727 | 095600 | 19524038300 | 56600 | 56800 | 56900 | 56600 | 1742 |
| 546 | 20230727 | 095500 | 19425144600 | 56800 | 56900 | 56900 | 56600 | 4303 |
| 547 | 20230727 | 095400 | 19180900900 | 57000 | 57200 | 57200 | 56900 | 4406 |
| 548 | 20230727 | 095300 | 18929596100 | 57200 | 57400 | 57400 | 57200 | 1487 |
| 549 | 20230727 | 095200 | 18844403800 | 57400 | 57500 | 57500 | 57400 | 1847 |
| 550 | 20230727 | 095100 | 18738275600 | 57500 | 57500 | 57700 | 57500 | 458 |
| 551 | 20230727 | 095000 | 18711892300 | 57700 | 57500 | 57700 | 57400 | 7740 |
| 552 | 20230727 | 094900 | 18266525500 | 57600 | 57600 | 57700 | 57600 | 879 |
| 553 | 20230727 | 094800 | 18215892900 | 57600 | 57600 | 57700 | 57500 | 2358 |
| 554 | 20230727 | 094700 | 18080072800 | 57700 | 57600 | 57700 | 57500 | 2693 |
| 555 | 20230727 | 094600 | 17924963300 | 57600 | 57700 | 57700 | 57500 | 2231 |
| 556 | 20230727 | 094500 | 17796418000 | 57700 | 57600 | 57800 | 57600 | 1154 |
| 557 | 20230727 | 094400 | 17729870700 | 57700 | 57700 | 57700 | 57600 | 1378 |
| 558 | 20230727 | 094300 | 17650401400 | 57700 | 57700 | 57900 | 57700 | 1702 |
| 559 | 20230727 | 094200 | 17552051800 | 57700 | 57700 | 57700 | 57500 | 1528 |
| 560 | 20230727 | 094100 | 17463931400 | 57700 | 57600 | 57800 | 57400 | 1965 |
| 561 | 20230727 | 094000 | 17350708900 | 57600 | 57500 | 57600 | 57400 | 3646 |
| 562 | 20230727 | 093900 | 17140963100 | 57500 | 57800 | 57800 | 57500 | 13561 |
| 563 | 20230727 | 093800 | 16359057800 | 57800 | 58000 | 58000 | 57700 | 1693 |
| 564 | 20230727 | 093700 | 16261185900 | 58000 | 57900 | 58000 | 57800 | 2661 |
| 565 | 20230727 | 093600 | 16106968600 | 57900 | 57900 | 58000 | 57800 | 4443 |
| 566 | 20230727 | 093500 | 15849603000 | 57900 | 57900 | 58000 | 57700 | 3888 |
| 567 | 20230727 | 093400 | 15624856500 | 57900 | 57700 | 57900 | 57500 | 10700 |
| 568 | 20230727 | 093300 | 15007793000 | 57700 | 57900 | 57900 | 57600 | 2654 |
| 569 | 20230727 | 093200 | 14854516800 | 57800 | 58000 | 58100 | 57800 | 4631 |
| 570 | 20230727 | 093100 | 14586224600 | 58000 | 57800 | 58000 | 57700 | 5513 |
| 571 | 20230727 | 093000 | 14266904900 | 57700 | 57500 | 57800 | 57500 | 3546 |
| 572 | 20230727 | 092900 | 14062495100 | 57500 | 57500 | 57700 | 57400 | 3022 |
| 573 | 20230727 | 092800 | 13888645100 | 57500 | 57400 | 57700 | 57400 | 2389 |
| 574 | 20230727 | 092700 | 13751079600 | 57500 | 57400 | 57500 | 57400 | 868 |
| 575 | 20230727 | 092600 | 13701190100 | 57300 | 57400 | 57500 | 57200 | 2196 |
| 576 | 20230727 | 092500 | 13575361500 | 57400 | 57500 | 57600 | 57300 | 2071 |
| 577 | 20230727 | 092400 | 13456389100 | 57500 | 57200 | 57600 | 57200 | 2940 |
| 578 | 20230727 | 092300 | 13287636100 | 57100 | 57000 | 57100 | 56900 | 1462 |
| 579 | 20230727 | 092200 | 13204360300 | 56900 | 57300 | 57300 | 56900 | 5699 |
| 580 | 20230727 | 092100 | 12878768000 | 57300 | 57000 | 57400 | 57000 | 3803 |
| 581 | 20230727 | 092000 | 12661330600 | 57000 | 56700 | 57000 | 56700 | 5703 |
| 582 | 20230727 | 091900 | 12337051600 | 56700 | 56400 | 56700 | 56400 | 3428 |
| 583 | 20230727 | 091800 | 12142958400 | 56500 | 56500 | 56900 | 56400 | 8626 |
| 584 | 20230727 | 091700 | 11654239800 | 56500 | 56900 | 56900 | 56400 | 12936 |
| 585 | 20230727 | 091600 | 10921378600 | 56800 | 56900 | 57000 | 56700 | 12899 |
| 586 | 20230727 | 091500 | 10187661000 | 56900 | 57000 | 57100 | 56800 | 5865 |
| 587 | 20230727 | 091400 | 9853743200 | 57100 | 56600 | 57300 | 56500 | 6511 |
| 588 | 20230727 | 091300 | 9482992900 | 56600 | 56500 | 56700 | 56400 | 10322 |
| 589 | 20230727 | 091200 | 8899777300 | 56600 | 56200 | 56600 | 56100 | 4997 |
| 590 | 20230727 | 091100 | 8618816800 | 56200 | 56100 | 56200 | 56000 | 4381 |
| 591 | 20230727 | 091000 | 8372791700 | 56100 | 56400 | 56500 | 56000 | 6055 |
| 592 | 20230727 | 090900 | 8031962700 | 56400 | 56000 | 56400 | 55900 | 9332 |
| 593 | 20230727 | 090800 | 7507983100 | 56200 | 56100 | 56400 | 56000 | 9581 |
| 594 | 20230727 | 090700 | 6970055800 | 56100 | 56300 | 56400 | 56100 | 13865 |
| 595 | 20230727 | 090600 | 6190154800 | 56300 | 56700 | 56800 | 56300 | 6908 |
| 596 | 20230727 | 090500 | 5799552200 | 56800 | 56800 | 57000 | 56700 | 7848 |
| 597 | 20230727 | 090400 | 5353749200 | 56800 | 57500 | 57500 | 56800 | 9696 |
| 598 | 20230727 | 090300 | 4799562200 | 57500 | 58000 | 58000 | 57400 | 12924 |
| 599 | 20230727 | 090200 | 4054684400 | 58000 | 58000 | 58400 | 57900 | 22835 |
| 600 | 20230727 | 090100 | 2726652700 | 58000 | 58200 | 58200 | 57700 | 15900 |
| 601 | 20230727 | 090000 | 1804512700 | 58200 | 58000 | 58200 | 57500 | 30849 |