35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 3 | 20230727 | 184300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 4 | 20230727 | 184200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 5 | 20230727 | 184100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 6 | 20230727 | 184000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 7 | 20230727 | 183900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 8 | 20230727 | 183800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 9 | 20230727 | 183700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 10 | 20230727 | 183600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 11 | 20230727 | 183500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 12 | 20230727 | 183400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 13 | 20230727 | 183300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 14 | 20230727 | 183200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 15 | 20230727 | 183100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 16 | 20230727 | 183000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 17 | 20230727 | 182900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 18 | 20230727 | 182800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 19 | 20230727 | 182700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 20 | 20230727 | 182600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 21 | 20230727 | 182500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 22 | 20230727 | 182400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 23 | 20230727 | 182300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 24 | 20230727 | 182200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 25 | 20230727 | 182100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 26 | 20230727 | 182000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 27 | 20230727 | 181900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 28 | 20230727 | 181800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 29 | 20230727 | 181700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 30 | 20230727 | 181600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 31 | 20230727 | 181500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 32 | 20230727 | 181400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 33 | 20230727 | 181300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 34 | 20230727 | 181200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 35 | 20230727 | 181100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 36 | 20230727 | 181000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 37 | 20230727 | 180900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 38 | 20230727 | 180800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 39 | 20230727 | 180700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 40 | 20230727 | 180600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 41 | 20230727 | 180500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 42 | 20230727 | 180400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 43 | 20230727 | 180300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 44 | 20230727 | 180200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 45 | 20230727 | 180100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 46 | 20230727 | 180000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 47 | 20230727 | 175900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 48 | 20230727 | 175800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 49 | 20230727 | 175700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 50 | 20230727 | 175600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 51 | 20230727 | 175500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 52 | 20230727 | 175400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 53 | 20230727 | 175300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 54 | 20230727 | 175200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 55 | 20230727 | 175100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 56 | 20230727 | 175000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 57 | 20230727 | 174900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 58 | 20230727 | 174800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 59 | 20230727 | 174700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 60 | 20230727 | 174600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 61 | 20230727 | 174500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 62 | 20230727 | 174400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 63 | 20230727 | 174300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 64 | 20230727 | 174200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 65 | 20230727 | 174100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 66 | 20230727 | 174000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 67 | 20230727 | 173900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 68 | 20230727 | 173800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 69 | 20230727 | 173700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 70 | 20230727 | 173600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 71 | 20230727 | 173500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 72 | 20230727 | 173400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 73 | 20230727 | 173300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 74 | 20230727 | 173200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 75 | 20230727 | 173100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 76 | 20230727 | 173000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 77 | 20230727 | 172900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 78 | 20230727 | 172800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 79 | 20230727 | 172700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 80 | 20230727 | 172600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 81 | 20230727 | 172500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 82 | 20230727 | 172400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 83 | 20230727 | 172300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 84 | 20230727 | 172200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 85 | 20230727 | 172100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 86 | 20230727 | 172000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 87 | 20230727 | 171900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 88 | 20230727 | 171800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 89 | 20230727 | 171700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 90 | 20230727 | 171600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 91 | 20230727 | 171500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 92 | 20230727 | 171400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 93 | 20230727 | 171300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 94 | 20230727 | 171200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 95 | 20230727 | 171100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 96 | 20230727 | 171000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 97 | 20230727 | 170900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 98 | 20230727 | 170800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 99 | 20230727 | 170700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 100 | 20230727 | 170600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 101 | 20230727 | 170500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 102 | 20230727 | 170400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 103 | 20230727 | 170300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 104 | 20230727 | 170200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 105 | 20230727 | 170100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 106 | 20230727 | 170000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 107 | 20230727 | 165900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 108 | 20230727 | 165800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 109 | 20230727 | 165700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 110 | 20230727 | 165600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 111 | 20230727 | 165500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 112 | 20230727 | 165400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 113 | 20230727 | 165300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 114 | 20230727 | 165200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 115 | 20230727 | 165100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 116 | 20230727 | 165000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 117 | 20230727 | 164900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 118 | 20230727 | 164800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 119 | 20230727 | 164700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 120 | 20230727 | 164600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 121 | 20230727 | 164500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 122 | 20230727 | 164400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 123 | 20230727 | 164300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 124 | 20230727 | 164200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 125 | 20230727 | 164100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 126 | 20230727 | 164000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 127 | 20230727 | 163900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 128 | 20230727 | 163800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 129 | 20230727 | 163700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 130 | 20230727 | 163600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 131 | 20230727 | 163500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 132 | 20230727 | 163400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 133 | 20230727 | 163300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 134 | 20230727 | 163200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 135 | 20230727 | 163100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 136 | 20230727 | 163000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 137 | 20230727 | 162900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 138 | 20230727 | 162800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 139 | 20230727 | 162700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 140 | 20230727 | 162600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 141 | 20230727 | 162500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 142 | 20230727 | 162400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 143 | 20230727 | 162300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 144 | 20230727 | 162200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 145 | 20230727 | 162100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 146 | 20230727 | 162000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 147 | 20230727 | 161900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 148 | 20230727 | 161800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 149 | 20230727 | 161700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 150 | 20230727 | 161600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 151 | 20230727 | 161500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 152 | 20230727 | 161400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 153 | 20230727 | 161300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 154 | 20230727 | 161200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 155 | 20230727 | 161100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 156 | 20230727 | 161000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 157 | 20230727 | 160900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 158 | 20230727 | 160800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 159 | 20230727 | 160700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 160 | 20230727 | 160600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 161 | 20230727 | 160500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 162 | 20230727 | 160400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 163 | 20230727 | 160300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 164 | 20230727 | 160200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 165 | 20230727 | 160100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 166 | 20230727 | 160000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 167 | 20230727 | 155900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 168 | 20230727 | 155800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 169 | 20230727 | 155700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 170 | 20230727 | 155600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 171 | 20230727 | 155500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 172 | 20230727 | 155400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 173 | 20230727 | 155300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 174 | 20230727 | 155200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 175 | 20230727 | 155100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 176 | 20230727 | 155000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 177 | 20230727 | 154900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 178 | 20230727 | 154800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 179 | 20230727 | 154700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 180 | 20230727 | 154600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 181 | 20230727 | 154500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 182 | 20230727 | 154400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 183 | 20230727 | 154300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 184 | 20230727 | 154200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 185 | 20230727 | 154100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 186 | 20230727 | 154000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 187 | 20230727 | 153900 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 188 | 20230727 | 153800 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 189 | 20230727 | 153700 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 190 | 20230727 | 153600 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 191 | 20230727 | 153500 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 192 | 20230727 | 153400 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 193 | 20230727 | 153300 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 194 | 20230727 | 153200 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 195 | 20230727 | 153100 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 196 | 20230727 | 153000 | 376193582000 | 662000 | 662000 | 662000 | 662000 | 30073 |
| 197 | 20230727 | 152900 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 198 | 20230727 | 152800 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 199 | 20230727 | 152700 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 200 | 20230727 | 152600 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 201 | 20230727 | 152500 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 202 | 20230727 | 152400 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 203 | 20230727 | 152300 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 204 | 20230727 | 152200 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 205 | 20230727 | 152100 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 206 | 20230727 | 152000 | 356285256000 | 662000 | 662000 | 662000 | 662000 | 0 |
| 207 | 20230727 | 151900 | 356285256000 | 662000 | 661000 | 662000 | 660000 | 1435 |
| 208 | 20230727 | 151800 | 355336834000 | 661000 | 660000 | 661000 | 660000 | 1006 |
| 209 | 20230727 | 151700 | 354672102000 | 660000 | 660000 | 661000 | 660000 | 2011 |
| 210 | 20230727 | 151600 | 353343929000 | 660000 | 660000 | 661000 | 660000 | 1423 |
| 211 | 20230727 | 151500 | 352404135000 | 661000 | 660000 | 662000 | 660000 | 2993 |
| 212 | 20230727 | 151400 | 350425645000 | 660000 | 660000 | 661000 | 660000 | 3645 |
| 213 | 20230727 | 151300 | 348016798000 | 661000 | 661000 | 661000 | 660000 | 1462 |
| 214 | 20230727 | 151200 | 347050822000 | 660000 | 660000 | 661000 | 660000 | 1370 |
| 215 | 20230727 | 151100 | 346146285000 | 660000 | 661000 | 661000 | 660000 | 1169 |
| 216 | 20230727 | 151000 | 345373913000 | 661000 | 661000 | 661000 | 660000 | 2464 |
| 217 | 20230727 | 150900 | 343745601000 | 660000 | 661000 | 661000 | 660000 | 863 |
| 218 | 20230727 | 150800 | 343175513000 | 661000 | 660000 | 661000 | 660000 | 1035 |
| 219 | 20230727 | 150700 | 342491916000 | 660000 | 660000 | 661000 | 660000 | 740 |
| 220 | 20230727 | 150600 | 342002904000 | 661000 | 660000 | 661000 | 660000 | 1062 |
| 221 | 20230727 | 150500 | 341301516000 | 661000 | 661000 | 661000 | 660000 | 330 |
| 222 | 20230727 | 150400 | 341083530000 | 660000 | 661000 | 661000 | 660000 | 876 |
| 223 | 20230727 | 150300 | 340504757000 | 661000 | 660000 | 661000 | 660000 | 537 |
| 224 | 20230727 | 150200 | 340150233000 | 661000 | 660000 | 661000 | 660000 | 301 |
| 225 | 20230727 | 150100 | 339951468000 | 660000 | 661000 | 661000 | 660000 | 1442 |
| 226 | 20230727 | 150000 | 338999654000 | 661000 | 660000 | 661000 | 660000 | 4512 |
| 227 | 20230727 | 145900 | 336021617000 | 661000 | 661000 | 661000 | 660000 | 1668 |
| 228 | 20230727 | 145800 | 334920534000 | 660000 | 661000 | 661000 | 660000 | 945 |
| 229 | 20230727 | 145700 | 334296552000 | 661000 | 660000 | 661000 | 660000 | 1609 |
| 230 | 20230727 | 145600 | 333233300000 | 661000 | 660000 | 661000 | 660000 | 1114 |
| 231 | 20230727 | 145500 | 332497591000 | 660000 | 661000 | 661000 | 660000 | 770 |
| 232 | 20230727 | 145400 | 331988917000 | 661000 | 660000 | 661000 | 660000 | 929 |
| 233 | 20230727 | 145300 | 331375326000 | 660000 | 661000 | 662000 | 660000 | 5670 |
| 234 | 20230727 | 145200 | 327628518000 | 661000 | 662000 | 662000 | 661000 | 729 |
| 235 | 20230727 | 145100 | 327146202000 | 661000 | 662000 | 662000 | 661000 | 516 |
| 236 | 20230727 | 145000 | 326804751000 | 662000 | 662000 | 662000 | 661000 | 1592 |
| 237 | 20230727 | 144900 | 325750971000 | 662000 | 661000 | 662000 | 661000 | 999 |
| 238 | 20230727 | 144800 | 325089750000 | 662000 | 661000 | 662000 | 660000 | 4698 |
| 239 | 20230727 | 144700 | 321982819000 | 660000 | 661000 | 661000 | 660000 | 1485 |
| 240 | 20230727 | 144600 | 321001383000 | 660000 | 660000 | 661000 | 660000 | 712 |
| 241 | 20230727 | 144500 | 320530922000 | 661000 | 660000 | 661000 | 660000 | 1074 |
| 242 | 20230727 | 144400 | 319821402000 | 661000 | 660000 | 661000 | 660000 | 2305 |
| 243 | 20230727 | 144300 | 318298203000 | 661000 | 660000 | 661000 | 660000 | 659 |
| 244 | 20230727 | 144200 | 317863066000 | 660000 | 660000 | 661000 | 660000 | 1716 |
| 245 | 20230727 | 144100 | 316730220000 | 661000 | 660000 | 661000 | 660000 | 433 |
| 246 | 20230727 | 144000 | 316444183000 | 661000 | 660000 | 661000 | 660000 | 584 |
| 247 | 20230727 | 143900 | 316058524000 | 660000 | 661000 | 661000 | 660000 | 731 |
| 248 | 20230727 | 143800 | 315575542000 | 661000 | 661000 | 661000 | 660000 | 494 |
| 249 | 20230727 | 143700 | 315249296000 | 660000 | 661000 | 662000 | 660000 | 3970 |
| 250 | 20230727 | 143600 | 312625769000 | 661000 | 661000 | 662000 | 661000 | 466 |
| 251 | 20230727 | 143500 | 312317436000 | 662000 | 661000 | 662000 | 661000 | 440 |
| 252 | 20230727 | 143400 | 312026454000 | 661000 | 661000 | 662000 | 661000 | 263 |
| 253 | 20230727 | 143300 | 311852487000 | 662000 | 661000 | 662000 | 661000 | 1105 |
| 254 | 20230727 | 143200 | 311121416000 | 661000 | 661000 | 662000 | 661000 | 936 |
| 255 | 20230727 | 143100 | 310502602000 | 661000 | 662000 | 662000 | 661000 | 407 |
| 256 | 20230727 | 143000 | 310233493000 | 661000 | 661000 | 662000 | 660000 | 1342 |
| 257 | 20230727 | 142900 | 309346584000 | 662000 | 661000 | 662000 | 660000 | 5509 |
| 258 | 20230727 | 142800 | 305705513000 | 661000 | 660000 | 661000 | 660000 | 475 |
| 259 | 20230727 | 142700 | 305391822000 | 660000 | 661000 | 661000 | 660000 | 334 |
| 260 | 20230727 | 142600 | 305171192000 | 661000 | 662000 | 662000 | 660000 | 3909 |
| 261 | 20230727 | 142500 | 302587777000 | 661000 | 661000 | 662000 | 661000 | 1075 |
| 262 | 20230727 | 142400 | 301876510000 | 661000 | 662000 | 663000 | 661000 | 3538 |
| 263 | 20230727 | 142300 | 299534537000 | 662000 | 664000 | 665000 | 662000 | 4971 |
| 264 | 20230727 | 142200 | 296235566000 | 665000 | 665000 | 666000 | 664000 | 9292 |
| 265 | 20230727 | 142100 | 290056269000 | 665000 | 666000 | 666000 | 665000 | 301 |
| 266 | 20230727 | 142000 | 289855981000 | 665000 | 665000 | 666000 | 665000 | 266 |
| 267 | 20230727 | 141900 | 289678987000 | 666000 | 666000 | 666000 | 665000 | 998 |
| 268 | 20230727 | 141800 | 289015059000 | 666000 | 666000 | 667000 | 666000 | 3188 |
| 269 | 20230727 | 141700 | 286891812000 | 666000 | 667000 | 668000 | 666000 | 4448 |
| 270 | 20230727 | 141600 | 283925421000 | 668000 | 667000 | 668000 | 667000 | 3206 |
| 271 | 20230727 | 141500 | 281786804000 | 668000 | 667000 | 668000 | 667000 | 616 |
| 272 | 20230727 | 141400 | 281375603000 | 667000 | 668000 | 668000 | 667000 | 646 |
| 273 | 20230727 | 141300 | 280944352000 | 667000 | 667000 | 668000 | 667000 | 663 |
| 274 | 20230727 | 141200 | 280501967000 | 667000 | 667000 | 668000 | 667000 | 911 |
| 275 | 20230727 | 141100 | 279894243000 | 667000 | 668000 | 668000 | 667000 | 3276 |
| 276 | 20230727 | 141000 | 277706316000 | 668000 | 669000 | 669000 | 668000 | 3881 |
| 277 | 20230727 | 140900 | 275113622000 | 668000 | 668000 | 669000 | 668000 | 536 |
| 278 | 20230727 | 140800 | 274755426000 | 668000 | 668000 | 669000 | 668000 | 395 |
| 279 | 20230727 | 140700 | 274491388000 | 669000 | 671000 | 671000 | 668000 | 3925 |
| 280 | 20230727 | 140600 | 271864122000 | 670000 | 670000 | 671000 | 670000 | 733 |
| 281 | 20230727 | 140500 | 271372967000 | 671000 | 670000 | 671000 | 670000 | 489 |
| 282 | 20230727 | 140400 | 271045164000 | 670000 | 670000 | 671000 | 670000 | 701 |
| 283 | 20230727 | 140300 | 270575247000 | 670000 | 670000 | 671000 | 670000 | 815 |
| 284 | 20230727 | 140200 | 270029162000 | 671000 | 670000 | 671000 | 670000 | 726 |
| 285 | 20230727 | 140100 | 269542690000 | 670000 | 670000 | 671000 | 669000 | 2622 |
| 286 | 20230727 | 140000 | 267786143000 | 670000 | 669000 | 670000 | 669000 | 1230 |
| 287 | 20230727 | 135900 | 266962485000 | 670000 | 669000 | 670000 | 669000 | 485 |
| 288 | 20230727 | 135800 | 266637895000 | 669000 | 669000 | 670000 | 669000 | 646 |
| 289 | 20230727 | 135700 | 266205536000 | 669000 | 669000 | 670000 | 669000 | 187 |
| 290 | 20230727 | 135600 | 266080369000 | 669000 | 670000 | 670000 | 669000 | 934 |
| 291 | 20230727 | 135500 | 265455436000 | 670000 | 669000 | 670000 | 669000 | 346 |
| 292 | 20230727 | 135400 | 265223850000 | 669000 | 669000 | 670000 | 669000 | 363 |
| 293 | 20230727 | 135300 | 264980757000 | 669000 | 669000 | 670000 | 669000 | 209 |
| 294 | 20230727 | 135200 | 264840878000 | 669000 | 669000 | 670000 | 669000 | 413 |
| 295 | 20230727 | 135100 | 264564298000 | 669000 | 669000 | 670000 | 668000 | 458 |
| 296 | 20230727 | 135000 | 264257846000 | 668000 | 669000 | 669000 | 668000 | 1066 |
| 297 | 20230727 | 134900 | 263544823000 | 669000 | 668000 | 669000 | 668000 | 472 |
| 298 | 20230727 | 134800 | 263229216000 | 668000 | 669000 | 669000 | 668000 | 483 |
| 299 | 20230727 | 134700 | 262906319000 | 669000 | 668000 | 669000 | 668000 | 291 |
| 300 | 20230727 | 134600 | 262711851000 | 668000 | 669000 | 670000 | 668000 | 972 |
| 301 | 20230727 | 134500 | 262061657000 | 670000 | 669000 | 670000 | 668000 | 1044 |
| 302 | 20230727 | 134400 | 261363133000 | 669000 | 668000 | 669000 | 668000 | 446 |
| 303 | 20230727 | 134300 | 261065122000 | 668000 | 668000 | 669000 | 668000 | 260 |
| 304 | 20230727 | 134200 | 260891352000 | 669000 | 669000 | 670000 | 668000 | 1813 |
| 305 | 20230727 | 134100 | 259678505000 | 669000 | 670000 | 671000 | 669000 | 6357 |
| 306 | 20230727 | 134000 | 255419989000 | 671000 | 670000 | 671000 | 670000 | 96 |
| 307 | 20230727 | 133900 | 255355643000 | 670000 | 670000 | 671000 | 670000 | 516 |
| 308 | 20230727 | 133800 | 255009592000 | 670000 | 670000 | 671000 | 670000 | 197 |
| 309 | 20230727 | 133700 | 254877532000 | 671000 | 670000 | 671000 | 670000 | 328 |
| 310 | 20230727 | 133600 | 254657551000 | 670000 | 672000 | 672000 | 670000 | 667 |
| 311 | 20230727 | 133500 | 254210065000 | 672000 | 671000 | 673000 | 671000 | 1103 |
| 312 | 20230727 | 133400 | 253469603000 | 671000 | 671000 | 671000 | 670000 | 520 |
| 313 | 20230727 | 133300 | 253120766000 | 670000 | 670000 | 671000 | 670000 | 164 |
| 314 | 20230727 | 133200 | 253010787000 | 671000 | 671000 | 671000 | 670000 | 433 |
| 315 | 20230727 | 133100 | 252720638000 | 670000 | 671000 | 671000 | 670000 | 400 |
| 316 | 20230727 | 133000 | 252452391000 | 670000 | 671000 | 671000 | 670000 | 236 |
| 317 | 20230727 | 132900 | 252294097000 | 671000 | 670000 | 671000 | 670000 | 286 |
| 318 | 20230727 | 132800 | 252102234000 | 670000 | 671000 | 671000 | 670000 | 112 |
| 319 | 20230727 | 132700 | 252027124000 | 670000 | 672000 | 672000 | 670000 | 1094 |
| 320 | 20230727 | 132600 | 251293116000 | 672000 | 671000 | 672000 | 671000 | 597 |
| 321 | 20230727 | 132500 | 250891984000 | 671000 | 671000 | 672000 | 671000 | 114 |
| 322 | 20230727 | 132400 | 250815456000 | 671000 | 671000 | 672000 | 670000 | 1005 |
| 323 | 20230727 | 132300 | 250141067000 | 670000 | 671000 | 671000 | 670000 | 619 |
| 324 | 20230727 | 132200 | 249725811000 | 671000 | 670000 | 671000 | 670000 | 224 |
| 325 | 20230727 | 132100 | 249575576000 | 670000 | 671000 | 671000 | 670000 | 86 |
| 326 | 20230727 | 132000 | 249517931000 | 669000 | 670000 | 671000 | 669000 | 490 |
| 327 | 20230727 | 131900 | 249189623000 | 670000 | 670000 | 671000 | 670000 | 609 |
| 328 | 20230727 | 131800 | 248781579000 | 670000 | 671000 | 671000 | 669000 | 2352 |
| 329 | 20230727 | 131700 | 247205706000 | 671000 | 670000 | 671000 | 670000 | 587 |
| 330 | 20230727 | 131600 | 246811958000 | 670000 | 670000 | 671000 | 669000 | 854 |
| 331 | 20230727 | 131500 | 246239877000 | 669000 | 669000 | 670000 | 669000 | 204 |
| 332 | 20230727 | 131400 | 246103320000 | 670000 | 668000 | 670000 | 668000 | 784 |
| 333 | 20230727 | 131300 | 245578814000 | 669000 | 669000 | 669000 | 668000 | 582 |
| 334 | 20230727 | 131200 | 245189672000 | 669000 | 669000 | 669000 | 668000 | 447 |
| 335 | 20230727 | 131100 | 244890850000 | 668000 | 668000 | 669000 | 668000 | 660 |
| 336 | 20230727 | 131000 | 244449450000 | 669000 | 668000 | 669000 | 668000 | 589 |
| 337 | 20230727 | 130900 | 244055497000 | 668000 | 669000 | 669000 | 668000 | 1100 |
| 338 | 20230727 | 130800 | 243319981000 | 669000 | 668000 | 669000 | 668000 | 585 |
| 339 | 20230727 | 130700 | 242928744000 | 668000 | 668000 | 669000 | 668000 | 1503 |
| 340 | 20230727 | 130600 | 241923376000 | 668000 | 669000 | 669000 | 668000 | 1031 |
| 341 | 20230727 | 130500 | 241233864000 | 669000 | 668000 | 669000 | 668000 | 428 |
| 342 | 20230727 | 130400 | 240947678000 | 668000 | 670000 | 671000 | 668000 | 7511 |
| 343 | 20230727 | 130300 | 235917918000 | 670000 | 672000 | 672000 | 670000 | 3238 |
| 344 | 20230727 | 130200 | 233745828000 | 671000 | 671000 | 672000 | 671000 | 438 |
| 345 | 20230727 | 130100 | 233451662000 | 671000 | 673000 | 673000 | 671000 | 1752 |
| 346 | 20230727 | 130000 | 232274352000 | 672000 | 672000 | 673000 | 672000 | 195 |
| 347 | 20230727 | 125900 | 232143263000 | 672000 | 673000 | 673000 | 672000 | 102 |
| 348 | 20230727 | 125800 | 232074657000 | 673000 | 672000 | 673000 | 672000 | 404 |
| 349 | 20230727 | 125700 | 231803001000 | 673000 | 673000 | 673000 | 672000 | 95 |
| 350 | 20230727 | 125600 | 231739095000 | 672000 | 671000 | 673000 | 671000 | 788 |
| 351 | 20230727 | 125500 | 231209508000 | 672000 | 671000 | 672000 | 671000 | 124 |
| 352 | 20230727 | 125400 | 231126277000 | 672000 | 671000 | 672000 | 671000 | 230 |
| 353 | 20230727 | 125300 | 230971784000 | 671000 | 671000 | 672000 | 671000 | 470 |
| 354 | 20230727 | 125200 | 230656009000 | 671000 | 672000 | 673000 | 671000 | 565 |
| 355 | 20230727 | 125100 | 230276333000 | 672000 | 672000 | 673000 | 672000 | 2544 |
| 356 | 20230727 | 125000 | 228566669000 | 672000 | 673000 | 673000 | 672000 | 123 |
| 357 | 20230727 | 124900 | 228483964000 | 672000 | 672000 | 673000 | 672000 | 332 |
| 358 | 20230727 | 124800 | 228260688000 | 673000 | 672000 | 673000 | 672000 | 462 |
| 359 | 20230727 | 124700 | 227949810000 | 673000 | 672000 | 673000 | 672000 | 104 |
| 360 | 20230727 | 124600 | 227879906000 | 672000 | 672000 | 673000 | 672000 | 428 |
| 361 | 20230727 | 124500 | 227592252000 | 672000 | 672000 | 673000 | 672000 | 528 |
| 362 | 20230727 | 124400 | 227236937000 | 673000 | 673000 | 673000 | 672000 | 99 |
| 363 | 20230727 | 124300 | 227170383000 | 672000 | 674000 | 674000 | 672000 | 845 |
| 364 | 20230727 | 124200 | 226601700000 | 674000 | 674000 | 674000 | 673000 | 1264 |
| 365 | 20230727 | 124100 | 225749947000 | 673000 | 674000 | 674000 | 673000 | 342 |
| 366 | 20230727 | 124000 | 225519473000 | 673000 | 674000 | 675000 | 673000 | 366 |
| 367 | 20230727 | 123900 | 225272795000 | 675000 | 673000 | 675000 | 672000 | 2275 |
| 368 | 20230727 | 123800 | 223740430000 | 672000 | 673000 | 673000 | 672000 | 309 |
| 369 | 20230727 | 123700 | 223532519000 | 672000 | 673000 | 673000 | 672000 | 55 |
| 370 | 20230727 | 123600 | 223495534000 | 672000 | 671000 | 672000 | 671000 | 1809 |
| 371 | 20230727 | 123500 | 222279915000 | 671000 | 671000 | 672000 | 671000 | 116 |
| 372 | 20230727 | 123400 | 222202019000 | 671000 | 671000 | 672000 | 671000 | 313 |
| 373 | 20230727 | 123300 | 221991731000 | 672000 | 672000 | 672000 | 671000 | 108 |
| 374 | 20230727 | 123200 | 221919195000 | 672000 | 672000 | 672000 | 671000 | 982 |
| 375 | 20230727 | 123100 | 221260207000 | 671000 | 672000 | 672000 | 671000 | 567 |
| 376 | 20230727 | 123000 | 220879530000 | 672000 | 671000 | 672000 | 671000 | 146 |
| 377 | 20230727 | 122900 | 220781471000 | 672000 | 672000 | 672000 | 671000 | 296 |
| 378 | 20230727 | 122800 | 220582790000 | 671000 | 672000 | 673000 | 671000 | 779 |
| 379 | 20230727 | 122700 | 220059353000 | 672000 | 672000 | 673000 | 672000 | 464 |
| 380 | 20230727 | 122600 | 219747497000 | 672000 | 673000 | 673000 | 672000 | 97 |
| 381 | 20230727 | 122500 | 219682291000 | 672000 | 672000 | 673000 | 672000 | 115 |
| 382 | 20230727 | 122400 | 219604931000 | 672000 | 672000 | 673000 | 672000 | 93 |
| 383 | 20230727 | 122300 | 219542388000 | 672000 | 673000 | 673000 | 672000 | 130 |
| 384 | 20230727 | 122200 | 219454995000 | 673000 | 672000 | 673000 | 672000 | 154 |
| 385 | 20230727 | 122100 | 219351433000 | 672000 | 672000 | 673000 | 671000 | 1616 |
| 386 | 20230727 | 122000 | 218264772000 | 671000 | 671000 | 672000 | 671000 | 831 |
| 387 | 20230727 | 121900 | 217706802000 | 672000 | 671000 | 672000 | 671000 | 135 |
| 388 | 20230727 | 121800 | 217616132000 | 672000 | 672000 | 672000 | 671000 | 126 |
| 389 | 20230727 | 121700 | 217531566000 | 672000 | 671000 | 672000 | 671000 | 1280 |
| 390 | 20230727 | 121600 | 216672619000 | 671000 | 671000 | 672000 | 671000 | 255 |
| 391 | 20230727 | 121500 | 216501443000 | 671000 | 672000 | 672000 | 671000 | 258 |
| 392 | 20230727 | 121400 | 216328281000 | 671000 | 672000 | 672000 | 671000 | 724 |
| 393 | 20230727 | 121300 | 215841884000 | 671000 | 671000 | 672000 | 671000 | 575 |
| 394 | 20230727 | 121200 | 215455628000 | 671000 | 670000 | 672000 | 670000 | 978 |
| 395 | 20230727 | 121100 | 214799068000 | 671000 | 671000 | 672000 | 670000 | 2911 |
| 396 | 20230727 | 121000 | 212846088000 | 672000 | 671000 | 672000 | 671000 | 222 |
| 397 | 20230727 | 120900 | 212697019000 | 671000 | 671000 | 672000 | 670000 | 975 |
| 398 | 20230727 | 120800 | 212042774000 | 670000 | 670000 | 671000 | 670000 | 584 |
| 399 | 20230727 | 120700 | 211651014000 | 671000 | 671000 | 672000 | 670000 | 1231 |
| 400 | 20230727 | 120600 | 210825233000 | 671000 | 672000 | 672000 | 671000 | 254 |
| 401 | 20230727 | 120500 | 210654729000 | 671000 | 671000 | 672000 | 671000 | 129 |
| 402 | 20230727 | 120400 | 210568085000 | 671000 | 672000 | 672000 | 671000 | 707 |
| 403 | 20230727 | 120300 | 210093518000 | 672000 | 670000 | 672000 | 670000 | 803 |
| 404 | 20230727 | 120200 | 209554743000 | 671000 | 670000 | 671000 | 670000 | 1785 |
| 405 | 20230727 | 120100 | 208358543000 | 669000 | 670000 | 672000 | 669000 | 4868 |
| 406 | 20230727 | 120000 | 205095962000 | 671000 | 671000 | 671000 | 670000 | 156 |
| 407 | 20230727 | 115900 | 204991330000 | 671000 | 671000 | 672000 | 671000 | 590 |
| 408 | 20230727 | 115800 | 204595414000 | 671000 | 672000 | 672000 | 671000 | 3463 |
| 409 | 20230727 | 115700 | 202268862000 | 672000 | 673000 | 673000 | 672000 | 1599 |
| 410 | 20230727 | 115600 | 201194295000 | 673000 | 672000 | 673000 | 672000 | 418 |
| 411 | 20230727 | 115500 | 200913129000 | 672000 | 673000 | 673000 | 672000 | 100 |
| 412 | 20230727 | 115400 | 200845887000 | 673000 | 673000 | 674000 | 672000 | 479 |
| 413 | 20230727 | 115300 | 200523478000 | 673000 | 673000 | 674000 | 673000 | 355 |
| 414 | 20230727 | 115200 | 200284537000 | 673000 | 673000 | 674000 | 672000 | 1072 |
| 415 | 20230727 | 115100 | 199562942000 | 673000 | 673000 | 673000 | 672000 | 486 |
| 416 | 20230727 | 115000 | 199235970000 | 672000 | 672000 | 673000 | 671000 | 1788 |
| 417 | 20230727 | 114900 | 198034168000 | 671000 | 671000 | 672000 | 670000 | 2453 |
| 418 | 20230727 | 114800 | 196389995000 | 671000 | 670000 | 672000 | 670000 | 1801 |
| 419 | 20230727 | 114700 | 195181620000 | 670000 | 670000 | 671000 | 670000 | 852 |
| 420 | 20230727 | 114600 | 194610589000 | 671000 | 671000 | 672000 | 670000 | 875 |
| 421 | 20230727 | 114500 | 194023455000 | 672000 | 672000 | 672000 | 670000 | 499 |
| 422 | 20230727 | 114400 | 193688506000 | 672000 | 669000 | 672000 | 669000 | 1304 |
| 423 | 20230727 | 114300 | 192814389000 | 670000 | 669000 | 670000 | 669000 | 213 |
| 424 | 20230727 | 114200 | 192671769000 | 669000 | 669000 | 670000 | 668000 | 1007 |
| 425 | 20230727 | 114100 | 191998133000 | 668000 | 669000 | 669000 | 668000 | 1342 |
| 426 | 20230727 | 114000 | 191100523000 | 668000 | 668000 | 669000 | 668000 | 559 |
| 427 | 20230727 | 113900 | 190726665000 | 668000 | 668000 | 669000 | 668000 | 460 |
| 428 | 20230727 | 113800 | 190419074000 | 668000 | 670000 | 670000 | 668000 | 1432 |
| 429 | 20230727 | 113700 | 189461220000 | 669000 | 669000 | 670000 | 668000 | 869 |
| 430 | 20230727 | 113600 | 188879852000 | 669000 | 669000 | 669000 | 668000 | 625 |
| 431 | 20230727 | 113500 | 188461841000 | 668000 | 670000 | 670000 | 668000 | 1230 |
| 432 | 20230727 | 113400 | 187639164000 | 670000 | 669000 | 670000 | 668000 | 588 |
| 433 | 20230727 | 113300 | 187245768000 | 668000 | 670000 | 670000 | 668000 | 1528 |
| 434 | 20230727 | 113200 | 186223690000 | 670000 | 671000 | 672000 | 669000 | 1081 |
| 435 | 20230727 | 113100 | 185499099000 | 671000 | 669000 | 672000 | 668000 | 3474 |
| 436 | 20230727 | 113000 | 183174020000 | 669000 | 668000 | 669000 | 668000 | 479 |
| 437 | 20230727 | 112900 | 182853904000 | 668000 | 668000 | 669000 | 667000 | 999 |
| 438 | 20230727 | 112800 | 182186632000 | 668000 | 668000 | 669000 | 668000 | 1850 |
| 439 | 20230727 | 112700 | 180950669000 | 669000 | 671000 | 671000 | 668000 | 9054 |
| 440 | 20230727 | 112600 | 174887099000 | 670000 | 670000 | 671000 | 670000 | 672 |
| 441 | 20230727 | 112500 | 174436691000 | 671000 | 671000 | 671000 | 670000 | 502 |
| 442 | 20230727 | 112400 | 174099996000 | 670000 | 670000 | 671000 | 670000 | 1545 |
| 443 | 20230727 | 112300 | 173063848000 | 670000 | 671000 | 672000 | 670000 | 5049 |
| 444 | 20230727 | 112200 | 169677527000 | 671000 | 672000 | 672000 | 671000 | 962 |
| 445 | 20230727 | 112100 | 169031353000 | 671000 | 672000 | 672000 | 671000 | 1909 |
| 446 | 20230727 | 112000 | 167749316000 | 672000 | 672000 | 672000 | 671000 | 732 |
| 447 | 20230727 | 111900 | 167257701000 | 671000 | 671000 | 672000 | 671000 | 560 |
| 448 | 20230727 | 111800 | 166881839000 | 671000 | 673000 | 673000 | 671000 | 2282 |
| 449 | 20230727 | 111700 | 165348823000 | 672000 | 674000 | 674000 | 672000 | 1151 |
| 450 | 20230727 | 111600 | 164574851000 | 673000 | 674000 | 675000 | 673000 | 2566 |
| 451 | 20230727 | 111500 | 162846539000 | 674000 | 675000 | 676000 | 674000 | 8282 |
| 452 | 20230727 | 111400 | 157256349000 | 675000 | 677000 | 677000 | 675000 | 3038 |
| 453 | 20230727 | 111300 | 155202597000 | 677000 | 676000 | 677000 | 676000 | 177 |
| 454 | 20230727 | 111200 | 155082867000 | 676000 | 676000 | 678000 | 676000 | 3562 |
| 455 | 20230727 | 111100 | 152671566000 | 677000 | 676000 | 677000 | 676000 | 508 |
| 456 | 20230727 | 111000 | 152328059000 | 676000 | 676000 | 677000 | 676000 | 1330 |
| 457 | 20230727 | 110900 | 151428776000 | 676000 | 676000 | 677000 | 676000 | 338 |
| 458 | 20230727 | 110800 | 151200133000 | 676000 | 676000 | 677000 | 676000 | 539 |
| 459 | 20230727 | 110700 | 150835634000 | 676000 | 677000 | 677000 | 676000 | 569 |
| 460 | 20230727 | 110600 | 150450911000 | 677000 | 677000 | 678000 | 676000 | 2519 |
| 461 | 20230727 | 110500 | 148745998000 | 677000 | 678000 | 678000 | 677000 | 256 |
| 462 | 20230727 | 110400 | 148572635000 | 677000 | 678000 | 678000 | 677000 | 376 |
| 463 | 20230727 | 110300 | 148317933000 | 678000 | 678000 | 678000 | 677000 | 538 |
| 464 | 20230727 | 110200 | 147953221000 | 678000 | 677000 | 678000 | 677000 | 235 |
| 465 | 20230727 | 110100 | 147793952000 | 677000 | 676000 | 678000 | 676000 | 1882 |
| 466 | 20230727 | 110000 | 146519865000 | 676000 | 677000 | 677000 | 676000 | 1407 |
| 467 | 20230727 | 105900 | 145568657000 | 677000 | 677000 | 678000 | 676000 | 572 |
| 468 | 20230727 | 105800 | 145181442000 | 677000 | 677000 | 678000 | 676000 | 777 |
| 469 | 20230727 | 105700 | 144655435000 | 677000 | 676000 | 678000 | 675000 | 2971 |
| 470 | 20230727 | 105600 | 142646858000 | 675000 | 677000 | 678000 | 675000 | 5381 |
| 471 | 20230727 | 105500 | 139008227000 | 677000 | 679000 | 679000 | 677000 | 3365 |
| 472 | 20230727 | 105400 | 136727446000 | 679000 | 679000 | 679000 | 678000 | 571 |
| 473 | 20230727 | 105300 | 136340125000 | 678000 | 678000 | 679000 | 678000 | 480 |
| 474 | 20230727 | 105200 | 136014593000 | 679000 | 681000 | 681000 | 678000 | 9917 |
| 475 | 20230727 | 105100 | 129273504000 | 680000 | 680000 | 681000 | 680000 | 521 |
| 476 | 20230727 | 105000 | 128918960000 | 681000 | 682000 | 683000 | 680000 | 9205 |
| 477 | 20230727 | 104900 | 122646934000 | 682000 | 683000 | 683000 | 682000 | 173 |
| 478 | 20230727 | 104800 | 122528897000 | 683000 | 682000 | 683000 | 682000 | 549 |
| 479 | 20230727 | 104700 | 122154419000 | 682000 | 682000 | 683000 | 682000 | 203 |
| 480 | 20230727 | 104600 | 122015931000 | 683000 | 682000 | 683000 | 682000 | 2156 |
| 481 | 20230727 | 104500 | 120545463000 | 682000 | 682000 | 683000 | 682000 | 953 |
| 482 | 20230727 | 104400 | 119895385000 | 683000 | 683000 | 685000 | 682000 | 4729 |
| 483 | 20230727 | 104300 | 116665306000 | 684000 | 685000 | 685000 | 683000 | 1917 |
| 484 | 20230727 | 104200 | 115354135000 | 684000 | 685000 | 685000 | 684000 | 336 |
| 485 | 20230727 | 104100 | 115124303000 | 684000 | 684000 | 685000 | 683000 | 824 |
| 486 | 20230727 | 104000 | 114560881000 | 684000 | 683000 | 684000 | 683000 | 729 |
| 487 | 20230727 | 103900 | 114062323000 | 683000 | 684000 | 684000 | 683000 | 661 |
| 488 | 20230727 | 103800 | 113610266000 | 684000 | 683000 | 684000 | 683000 | 1055 |
| 489 | 20230727 | 103700 | 112889100000 | 683000 | 684000 | 684000 | 683000 | 782 |
| 490 | 20230727 | 103600 | 112354805000 | 684000 | 684000 | 685000 | 684000 | 1827 |
| 491 | 20230727 | 103500 | 111105092000 | 684000 | 684000 | 685000 | 684000 | 260 |
| 492 | 20230727 | 103400 | 110927196000 | 684000 | 685000 | 685000 | 684000 | 251 |
| 493 | 20230727 | 103300 | 110755304000 | 685000 | 685000 | 686000 | 683000 | 5542 |
| 494 | 20230727 | 103200 | 106958768000 | 685000 | 685000 | 685000 | 684000 | 285 |
| 495 | 20230727 | 103100 | 106763607000 | 685000 | 685000 | 685000 | 684000 | 464 |
| 496 | 20230727 | 103000 | 106446100000 | 684000 | 684000 | 685000 | 683000 | 365 |
| 497 | 20230727 | 102900 | 106196406000 | 684000 | 684000 | 684000 | 683000 | 1632 |
| 498 | 20230727 | 102800 | 105080544000 | 684000 | 684000 | 684000 | 683000 | 781 |
| 499 | 20230727 | 102700 | 104546532000 | 683000 | 684000 | 684000 | 683000 | 285 |
| 500 | 20230727 | 102600 | 104351658000 | 684000 | 684000 | 684000 | 683000 | 330 |
| 501 | 20230727 | 102500 | 104126021000 | 684000 | 684000 | 684000 | 683000 | 1291 |
| 502 | 20230727 | 102400 | 103243217000 | 684000 | 686000 | 686000 | 684000 | 2337 |
| 503 | 20230727 | 102300 | 101642730000 | 685000 | 688000 | 688000 | 685000 | 2954 |
| 504 | 20230727 | 102200 | 99616148000 | 688000 | 687000 | 688000 | 687000 | 262 |
| 505 | 20230727 | 102100 | 99436115000 | 687000 | 687000 | 688000 | 687000 | 215 |
| 506 | 20230727 | 102000 | 99288361000 | 687000 | 688000 | 688000 | 687000 | 332 |
| 507 | 20230727 | 101900 | 99060230000 | 687000 | 689000 | 689000 | 687000 | 772 |
| 508 | 20230727 | 101800 | 98529120000 | 688000 | 690000 | 690000 | 688000 | 1124 |
| 509 | 20230727 | 101700 | 97754660000 | 689000 | 690000 | 690000 | 689000 | 1024 |
| 510 | 20230727 | 101600 | 97048237000 | 690000 | 690000 | 691000 | 690000 | 123 |
| 511 | 20230727 | 101500 | 96963322000 | 691000 | 691000 | 691000 | 690000 | 435 |
| 512 | 20230727 | 101400 | 96663081000 | 691000 | 691000 | 692000 | 690000 | 735 |
| 513 | 20230727 | 101300 | 96155777000 | 691000 | 693000 | 696000 | 691000 | 1320 |
| 514 | 20230727 | 101200 | 95239825000 | 693000 | 695000 | 696000 | 692000 | 3053 |
| 515 | 20230727 | 101100 | 93119874000 | 695000 | 693000 | 696000 | 693000 | 680 |
| 516 | 20230727 | 101000 | 92647561000 | 694000 | 692000 | 694000 | 692000 | 867 |
| 517 | 20230727 | 100900 | 92046679000 | 692000 | 695000 | 696000 | 691000 | 3187 |
| 518 | 20230727 | 100800 | 89839406000 | 695000 | 695000 | 696000 | 695000 | 1330 |
| 519 | 20230727 | 100700 | 88914809000 | 695000 | 695000 | 696000 | 694000 | 1756 |
| 520 | 20230727 | 100600 | 87694053000 | 694000 | 693000 | 695000 | 693000 | 2375 |
| 521 | 20230727 | 100500 | 86046466000 | 692000 | 693000 | 694000 | 692000 | 1876 |
| 522 | 20230727 | 100400 | 84747048000 | 694000 | 694000 | 694000 | 693000 | 653 |
| 523 | 20230727 | 100300 | 84293898000 | 694000 | 693000 | 694000 | 693000 | 681 |
| 524 | 20230727 | 100200 | 83821307000 | 694000 | 693000 | 694000 | 693000 | 181 |
| 525 | 20230727 | 100100 | 83695775000 | 693000 | 692000 | 693000 | 692000 | 1340 |
| 526 | 20230727 | 100000 | 82767203000 | 693000 | 692000 | 693000 | 692000 | 114 |
| 527 | 20230727 | 095900 | 82688275000 | 693000 | 693000 | 693000 | 692000 | 566 |
| 528 | 20230727 | 095800 | 82296563000 | 692000 | 693000 | 693000 | 692000 | 553 |
| 529 | 20230727 | 095700 | 81913620000 | 693000 | 693000 | 693000 | 690000 | 1956 |
| 530 | 20230727 | 095600 | 80561156000 | 693000 | 693000 | 693000 | 692000 | 262 |
| 531 | 20230727 | 095500 | 80379699000 | 693000 | 689000 | 693000 | 689000 | 2012 |
| 532 | 20230727 | 095400 | 78988599000 | 690000 | 690000 | 690000 | 690000 | 465 |
| 533 | 20230727 | 095300 | 78667749000 | 690000 | 690000 | 691000 | 690000 | 662 |
| 534 | 20230727 | 095200 | 78210948000 | 689000 | 693000 | 693000 | 689000 | 1130 |
| 535 | 20230727 | 095100 | 77430417000 | 692000 | 691000 | 693000 | 690000 | 1871 |
| 536 | 20230727 | 095000 | 76136515000 | 691000 | 690000 | 691000 | 689000 | 756 |
| 537 | 20230727 | 094900 | 75614775000 | 690000 | 689000 | 690000 | 689000 | 330 |
| 538 | 20230727 | 094800 | 75387352000 | 690000 | 691000 | 691000 | 689000 | 1751 |
| 539 | 20230727 | 094700 | 74179201000 | 690000 | 690000 | 691000 | 690000 | 142 |
| 540 | 20230727 | 094600 | 74081168000 | 691000 | 690000 | 691000 | 689000 | 2065 |
| 541 | 20230727 | 094500 | 72656463000 | 690000 | 689000 | 690000 | 689000 | 866 |
| 542 | 20230727 | 094400 | 72059100000 | 689000 | 689000 | 690000 | 689000 | 1721 |
| 543 | 20230727 | 094300 | 70873218000 | 689000 | 689000 | 690000 | 689000 | 298 |
| 544 | 20230727 | 094200 | 70667881000 | 689000 | 689000 | 690000 | 688000 | 1460 |
| 545 | 20230727 | 094100 | 69661933000 | 690000 | 688000 | 690000 | 688000 | 1589 |
| 546 | 20230727 | 094000 | 68567294000 | 688000 | 687000 | 689000 | 686000 | 1499 |
| 547 | 20230727 | 093900 | 67537311000 | 687000 | 688000 | 688000 | 686000 | 2289 |
| 548 | 20230727 | 093800 | 65963848000 | 688000 | 688000 | 689000 | 688000 | 774 |
| 549 | 20230727 | 093700 | 65431136000 | 689000 | 687000 | 689000 | 687000 | 976 |
| 550 | 20230727 | 093600 | 64759613000 | 687000 | 687000 | 688000 | 686000 | 2107 |
| 551 | 20230727 | 093500 | 63312178000 | 688000 | 687000 | 688000 | 686000 | 2442 |
| 552 | 20230727 | 093400 | 61634555000 | 687000 | 687000 | 687000 | 686000 | 518 |
| 553 | 20230727 | 093300 | 61278837000 | 687000 | 687000 | 687000 | 686000 | 274 |
| 554 | 20230727 | 093200 | 61090783000 | 687000 | 688000 | 688000 | 686000 | 1429 |
| 555 | 20230727 | 093100 | 60109161000 | 688000 | 686000 | 688000 | 686000 | 818 |
| 556 | 20230727 | 093000 | 59547061000 | 687000 | 686000 | 687000 | 685000 | 729 |
| 557 | 20230727 | 092900 | 59046948000 | 686000 | 686000 | 686000 | 685000 | 129 |
| 558 | 20230727 | 092800 | 58958489000 | 685000 | 687000 | 688000 | 685000 | 1237 |
| 559 | 20230727 | 092700 | 58109395000 | 686000 | 685000 | 687000 | 685000 | 858 |
| 560 | 20230727 | 092600 | 57520991000 | 684000 | 685000 | 686000 | 684000 | 441 |
| 561 | 20230727 | 092500 | 57218894000 | 685000 | 687000 | 687000 | 684000 | 1450 |
| 562 | 20230727 | 092400 | 56225368000 | 686000 | 683000 | 688000 | 682000 | 2105 |
| 563 | 20230727 | 092300 | 54783295000 | 683000 | 683000 | 684000 | 682000 | 1000 |
| 564 | 20230727 | 092200 | 54100329000 | 683000 | 686000 | 686000 | 682000 | 6625 |
| 565 | 20230727 | 092100 | 49571005000 | 686000 | 685000 | 686000 | 684000 | 1397 |
| 566 | 20230727 | 092000 | 48613450000 | 685000 | 686000 | 686000 | 684000 | 1238 |
| 567 | 20230727 | 091900 | 47765225000 | 686000 | 685000 | 686000 | 683000 | 3074 |
| 568 | 20230727 | 091800 | 45662228000 | 685000 | 686000 | 686000 | 684000 | 2541 |
| 569 | 20230727 | 091700 | 43921575000 | 685000 | 685000 | 685000 | 684000 | 1257 |
| 570 | 20230727 | 091600 | 43060724000 | 685000 | 689000 | 689000 | 684000 | 2604 |
| 571 | 20230727 | 091500 | 41273057000 | 689000 | 686000 | 689000 | 686000 | 1814 |
| 572 | 20230727 | 091400 | 40026764000 | 687000 | 683000 | 687000 | 683000 | 3525 |
| 573 | 20230727 | 091300 | 37614413000 | 683000 | 685000 | 686000 | 681000 | 5835 |
| 574 | 20230727 | 091200 | 33627913000 | 685000 | 684000 | 687000 | 684000 | 2761 |
| 575 | 20230727 | 091100 | 31735209000 | 685000 | 684000 | 686000 | 683000 | 4244 |
| 576 | 20230727 | 091000 | 28832938000 | 684000 | 686000 | 687000 | 683000 | 4647 |
| 577 | 20230727 | 090900 | 25652456000 | 686000 | 688000 | 688000 | 685000 | 3958 |
| 578 | 20230727 | 090800 | 22936580000 | 688000 | 687000 | 690000 | 687000 | 1886 |
| 579 | 20230727 | 090700 | 21639185000 | 687000 | 691000 | 691000 | 687000 | 5493 |
| 580 | 20230727 | 090600 | 17852098000 | 691000 | 694000 | 694000 | 690000 | 2909 |
| 581 | 20230727 | 090500 | 15840360000 | 693000 | 691000 | 695000 | 691000 | 3609 |
| 582 | 20230727 | 090400 | 13338590000 | 691000 | 695000 | 695000 | 691000 | 4280 |
| 583 | 20230727 | 090300 | 10373270000 | 695000 | 696000 | 696000 | 694000 | 2725 |
| 584 | 20230727 | 090200 | 8479221000 | 696000 | 693000 | 696000 | 693000 | 1999 |
| 585 | 20230727 | 090100 | 7089737000 | 694000 | 696000 | 696000 | 693000 | 2782 |
| 586 | 20230727 | 090000 | 5158633000 | 695000 | 700000 | 701000 | 695000 | 7376 |