37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 193100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 3 | 20230727 | 193000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 4 | 20230727 | 192900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 5 | 20230727 | 192800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 6 | 20230727 | 192700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 7 | 20230727 | 192600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 8 | 20230727 | 192500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 9 | 20230727 | 192400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 10 | 20230727 | 192300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 11 | 20230727 | 192200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 12 | 20230727 | 192100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 13 | 20230727 | 192000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 14 | 20230727 | 191900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 15 | 20230727 | 191800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 16 | 20230727 | 191700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 17 | 20230727 | 191600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 18 | 20230727 | 191500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 19 | 20230727 | 191400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 20 | 20230727 | 191300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 21 | 20230727 | 191200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 22 | 20230727 | 191100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 23 | 20230727 | 191000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 24 | 20230727 | 190900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 25 | 20230727 | 190800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 26 | 20230727 | 190700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 27 | 20230727 | 190600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 28 | 20230727 | 190500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 29 | 20230727 | 190400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 30 | 20230727 | 190300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 31 | 20230727 | 190200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 32 | 20230727 | 190100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 33 | 20230727 | 190000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 34 | 20230727 | 185900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 35 | 20230727 | 185800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 36 | 20230727 | 185700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 37 | 20230727 | 185600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 38 | 20230727 | 185500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 39 | 20230727 | 185400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 40 | 20230727 | 185300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 41 | 20230727 | 185200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 42 | 20230727 | 185100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 43 | 20230727 | 185000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 44 | 20230727 | 184900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 45 | 20230727 | 184800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 46 | 20230727 | 184700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 47 | 20230727 | 184600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 48 | 20230727 | 184500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 49 | 20230727 | 184400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 50 | 20230727 | 184300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 51 | 20230727 | 184200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 52 | 20230727 | 184100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 53 | 20230727 | 184000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 54 | 20230727 | 183900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 55 | 20230727 | 183800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 56 | 20230727 | 183700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 57 | 20230727 | 183600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 58 | 20230727 | 183500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 59 | 20230727 | 183400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 60 | 20230727 | 183300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 61 | 20230727 | 183200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 62 | 20230727 | 183100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 63 | 20230727 | 183000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 64 | 20230727 | 182900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 65 | 20230727 | 182800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 66 | 20230727 | 182700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 67 | 20230727 | 182600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 68 | 20230727 | 182500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 69 | 20230727 | 182400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 70 | 20230727 | 182300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 71 | 20230727 | 182200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 72 | 20230727 | 182100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 73 | 20230727 | 182000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 74 | 20230727 | 181900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 75 | 20230727 | 181800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 76 | 20230727 | 181700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 77 | 20230727 | 181600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 78 | 20230727 | 181500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 79 | 20230727 | 181400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 80 | 20230727 | 181300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 81 | 20230727 | 181200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 82 | 20230727 | 181100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 83 | 20230727 | 181000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 84 | 20230727 | 180900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 85 | 20230727 | 180800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 86 | 20230727 | 180700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 87 | 20230727 | 180600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 88 | 20230727 | 180500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 89 | 20230727 | 180400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 90 | 20230727 | 180300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 91 | 20230727 | 180200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 92 | 20230727 | 180100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 93 | 20230727 | 180000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 94 | 20230727 | 175900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 95 | 20230727 | 175800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 96 | 20230727 | 175700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 97 | 20230727 | 175600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 98 | 20230727 | 175500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 99 | 20230727 | 175400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 100 | 20230727 | 175300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 101 | 20230727 | 175200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 102 | 20230727 | 175100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 103 | 20230727 | 175000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 104 | 20230727 | 174900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 105 | 20230727 | 174800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 106 | 20230727 | 174700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 107 | 20230727 | 174600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 108 | 20230727 | 174500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 109 | 20230727 | 174400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 110 | 20230727 | 174300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 111 | 20230727 | 174200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 112 | 20230727 | 174100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 113 | 20230727 | 174000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 114 | 20230727 | 173900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 115 | 20230727 | 173800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 116 | 20230727 | 173700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 117 | 20230727 | 173600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 118 | 20230727 | 173500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 119 | 20230727 | 173400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 120 | 20230727 | 173300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 121 | 20230727 | 173200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 122 | 20230727 | 173100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 123 | 20230727 | 173000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 124 | 20230727 | 172900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 125 | 20230727 | 172800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 126 | 20230727 | 172700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 127 | 20230727 | 172600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 128 | 20230727 | 172500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 129 | 20230727 | 172400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 130 | 20230727 | 172300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 131 | 20230727 | 172200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 132 | 20230727 | 172100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 133 | 20230727 | 172000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 134 | 20230727 | 171900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 135 | 20230727 | 171800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 136 | 20230727 | 171700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 137 | 20230727 | 171600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 138 | 20230727 | 171500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 139 | 20230727 | 171400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 140 | 20230727 | 171300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 141 | 20230727 | 171200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 142 | 20230727 | 171100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 143 | 20230727 | 171000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 144 | 20230727 | 170900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 145 | 20230727 | 170800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 146 | 20230727 | 170700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 147 | 20230727 | 170600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 148 | 20230727 | 170500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 149 | 20230727 | 170400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 150 | 20230727 | 170300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 151 | 20230727 | 170200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 152 | 20230727 | 170100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 153 | 20230727 | 170000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 154 | 20230727 | 165900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 155 | 20230727 | 165800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 156 | 20230727 | 165700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 157 | 20230727 | 165600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 158 | 20230727 | 165500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 159 | 20230727 | 165400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 160 | 20230727 | 165300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 161 | 20230727 | 165200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 162 | 20230727 | 165100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 163 | 20230727 | 165000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 164 | 20230727 | 164900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 165 | 20230727 | 164800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 166 | 20230727 | 164700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 167 | 20230727 | 164600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 168 | 20230727 | 164500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 169 | 20230727 | 164400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 170 | 20230727 | 164300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 171 | 20230727 | 164200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 172 | 20230727 | 164100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 173 | 20230727 | 164000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 174 | 20230727 | 163900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 175 | 20230727 | 163800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 176 | 20230727 | 163700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 177 | 20230727 | 163600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 178 | 20230727 | 163500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 179 | 20230727 | 163400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 180 | 20230727 | 163300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 181 | 20230727 | 163200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 182 | 20230727 | 163100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 183 | 20230727 | 163000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 184 | 20230727 | 162900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 185 | 20230727 | 162800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 186 | 20230727 | 162700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 187 | 20230727 | 162600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 188 | 20230727 | 162500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 189 | 20230727 | 162400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 190 | 20230727 | 162300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 191 | 20230727 | 162200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 192 | 20230727 | 162100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 193 | 20230727 | 162000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 194 | 20230727 | 161900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 195 | 20230727 | 161800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 196 | 20230727 | 161700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 197 | 20230727 | 161600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 198 | 20230727 | 161500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 199 | 20230727 | 161400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 200 | 20230727 | 161300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 201 | 20230727 | 161200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20230727 | 161100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20230727 | 161000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20230727 | 160900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20230727 | 160800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20230727 | 160700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20230727 | 160600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 208 | 20230727 | 160500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 209 | 20230727 | 160400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 210 | 20230727 | 160300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 211 | 20230727 | 160200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 212 | 20230727 | 160100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 213 | 20230727 | 160000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 214 | 20230727 | 155900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 215 | 20230727 | 155800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 216 | 20230727 | 155700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 217 | 20230727 | 155600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 218 | 20230727 | 155500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 219 | 20230727 | 155400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 220 | 20230727 | 155300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 221 | 20230727 | 155200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 222 | 20230727 | 155100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 223 | 20230727 | 155000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 224 | 20230727 | 154900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 225 | 20230727 | 154800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 226 | 20230727 | 154700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 227 | 20230727 | 154600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 228 | 20230727 | 154500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 229 | 20230727 | 154400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 230 | 20230727 | 154300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 231 | 20230727 | 154200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 232 | 20230727 | 154100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 233 | 20230727 | 154000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 234 | 20230727 | 153900 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 235 | 20230727 | 153800 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 236 | 20230727 | 153700 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 237 | 20230727 | 153600 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 238 | 20230727 | 153500 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 239 | 20230727 | 153400 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 240 | 20230727 | 153300 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 241 | 20230727 | 153200 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 242 | 20230727 | 153100 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 243 | 20230727 | 153000 | 90464094700 | 144100 | 144100 | 144100 | 144100 | 33904 |
| 244 | 20230727 | 152900 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 245 | 20230727 | 152800 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 246 | 20230727 | 152700 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 247 | 20230727 | 152600 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 248 | 20230727 | 152500 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 249 | 20230727 | 152400 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 250 | 20230727 | 152300 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 251 | 20230727 | 152200 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 252 | 20230727 | 152100 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 253 | 20230727 | 152000 | 85578528300 | 143800 | 143800 | 143800 | 143800 | 0 |
| 254 | 20230727 | 151900 | 85578528300 | 143800 | 143800 | 143800 | 143700 | 2181 |
| 255 | 20230727 | 151800 | 85265001900 | 143700 | 143800 | 143900 | 143700 | 1359 |
| 256 | 20230727 | 151700 | 85069619100 | 143700 | 143700 | 143900 | 143700 | 998 |
| 257 | 20230727 | 151600 | 84926131000 | 143700 | 143700 | 143800 | 143700 | 867 |
| 258 | 20230727 | 151500 | 84801525200 | 143700 | 143900 | 144000 | 143500 | 869 |
| 259 | 20230727 | 151400 | 84676600900 | 144000 | 143500 | 144000 | 143500 | 3902 |
| 260 | 20230727 | 151300 | 84115787000 | 143500 | 143500 | 143600 | 143300 | 3879 |
| 261 | 20230727 | 151200 | 83559316000 | 143400 | 143500 | 143600 | 143400 | 2368 |
| 262 | 20230727 | 151100 | 83219596900 | 143600 | 143400 | 143700 | 143300 | 2780 |
| 263 | 20230727 | 151000 | 82820721700 | 143400 | 143400 | 143500 | 143300 | 1702 |
| 264 | 20230727 | 150900 | 82576615900 | 143400 | 143500 | 143500 | 143400 | 774 |
| 265 | 20230727 | 150800 | 82465575700 | 143500 | 143500 | 143600 | 143500 | 1900 |
| 266 | 20230727 | 150700 | 82192888100 | 143500 | 143400 | 143600 | 143400 | 1921 |
| 267 | 20230727 | 150600 | 81917243800 | 143400 | 143500 | 143700 | 143400 | 2865 |
| 268 | 20230727 | 150500 | 81505988800 | 143600 | 143600 | 143600 | 143500 | 789 |
| 269 | 20230727 | 150400 | 81392716900 | 143600 | 143900 | 144000 | 143500 | 1427 |
| 270 | 20230727 | 150300 | 81187611200 | 143900 | 143700 | 144000 | 143600 | 4171 |
| 271 | 20230727 | 150200 | 80588205000 | 143700 | 143900 | 143900 | 143700 | 534 |
| 272 | 20230727 | 150100 | 80511435500 | 143800 | 144100 | 144100 | 143800 | 884 |
| 273 | 20230727 | 150000 | 80384171500 | 144000 | 144000 | 144100 | 143900 | 841 |
| 274 | 20230727 | 145900 | 80263059300 | 144000 | 144100 | 144200 | 144000 | 1471 |
| 275 | 20230727 | 145800 | 80051090000 | 144200 | 143900 | 144200 | 143800 | 3305 |
| 276 | 20230727 | 145700 | 79575182600 | 143900 | 143700 | 143900 | 143700 | 2266 |
| 277 | 20230727 | 145600 | 79249410100 | 143800 | 143700 | 143800 | 143600 | 1122 |
| 278 | 20230727 | 145500 | 79088208200 | 143700 | 143700 | 143800 | 143500 | 735 |
| 279 | 20230727 | 145400 | 78982606900 | 143800 | 143500 | 143800 | 143400 | 2254 |
| 280 | 20230727 | 145300 | 78659029000 | 143500 | 143400 | 143500 | 143400 | 261 |
| 281 | 20230727 | 145200 | 78621593700 | 143400 | 143400 | 143500 | 143400 | 678 |
| 282 | 20230727 | 145100 | 78524337200 | 143500 | 143400 | 143500 | 143400 | 342 |
| 283 | 20230727 | 145000 | 78475288000 | 143400 | 143300 | 143500 | 143300 | 662 |
| 284 | 20230727 | 144900 | 78380371700 | 143400 | 143400 | 143500 | 143300 | 781 |
| 285 | 20230727 | 144800 | 78268375000 | 143500 | 143700 | 143800 | 143400 | 2761 |
| 286 | 20230727 | 144700 | 77871872500 | 143700 | 143700 | 143800 | 143700 | 568 |
| 287 | 20230727 | 144600 | 77790237800 | 143700 | 143700 | 143800 | 143600 | 1527 |
| 288 | 20230727 | 144500 | 77570826200 | 143600 | 143400 | 143700 | 143300 | 3083 |
| 289 | 20230727 | 144400 | 77128360200 | 143300 | 143500 | 143500 | 143300 | 1294 |
| 290 | 20230727 | 144300 | 76942811900 | 143500 | 143400 | 143500 | 143400 | 398 |
| 291 | 20230727 | 144200 | 76885717100 | 143400 | 143500 | 143500 | 143400 | 294 |
| 292 | 20230727 | 144100 | 76843545600 | 143500 | 143500 | 143600 | 143400 | 800 |
| 293 | 20230727 | 144000 | 76728736100 | 143500 | 143500 | 143600 | 143400 | 881 |
| 294 | 20230727 | 143900 | 76602328300 | 143500 | 143600 | 143600 | 143400 | 783 |
| 295 | 20230727 | 143800 | 76489976000 | 143600 | 143600 | 143600 | 143500 | 411 |
| 296 | 20230727 | 143700 | 76430989300 | 143600 | 143500 | 143600 | 143400 | 903 |
| 297 | 20230727 | 143600 | 76301410500 | 143400 | 143400 | 143500 | 143300 | 702 |
| 298 | 20230727 | 143500 | 76200735700 | 143500 | 143300 | 143500 | 143300 | 548 |
| 299 | 20230727 | 143400 | 76122171800 | 143300 | 143400 | 143400 | 143200 | 1406 |
| 300 | 20230727 | 143300 | 75920603800 | 143300 | 143400 | 143400 | 143300 | 563 |
| 301 | 20230727 | 143200 | 75839924300 | 143400 | 143500 | 143600 | 143200 | 1098 |
| 302 | 20230727 | 143100 | 75682432100 | 143500 | 143600 | 143600 | 143500 | 531 |
| 303 | 20230727 | 143000 | 75606203500 | 143600 | 143400 | 143600 | 143400 | 468 |
| 304 | 20230727 | 142900 | 75539049000 | 143500 | 143500 | 143600 | 143400 | 494 |
| 305 | 20230727 | 142800 | 75468172200 | 143500 | 143200 | 143500 | 143100 | 1899 |
| 306 | 20230727 | 142700 | 75196118600 | 143200 | 143100 | 143200 | 143100 | 599 |
| 307 | 20230727 | 142600 | 75110376600 | 143200 | 143300 | 143300 | 143100 | 1082 |
| 308 | 20230727 | 142500 | 74955457100 | 143200 | 143200 | 143300 | 143200 | 454 |
| 309 | 20230727 | 142400 | 74890436800 | 143200 | 143300 | 143400 | 143200 | 697 |
| 310 | 20230727 | 142300 | 74790579300 | 143300 | 143400 | 143400 | 143300 | 353 |
| 311 | 20230727 | 142200 | 74739990300 | 143300 | 143300 | 143400 | 143300 | 277 |
| 312 | 20230727 | 142100 | 74700292300 | 143300 | 143300 | 143400 | 143300 | 255 |
| 313 | 20230727 | 142000 | 74663748400 | 143300 | 143400 | 143400 | 143300 | 169 |
| 314 | 20230727 | 141900 | 74639528000 | 143400 | 143400 | 143400 | 143300 | 360 |
| 315 | 20230727 | 141800 | 74587935100 | 143300 | 143400 | 143400 | 143300 | 460 |
| 316 | 20230727 | 141700 | 74521988300 | 143400 | 143400 | 143400 | 143300 | 1533 |
| 317 | 20230727 | 141600 | 74302168200 | 143400 | 143400 | 143500 | 143400 | 195 |
| 318 | 20230727 | 141500 | 74274200700 | 143500 | 143500 | 143600 | 143400 | 1067 |
| 319 | 20230727 | 141400 | 74121101500 | 143600 | 143400 | 143600 | 143400 | 1159 |
| 320 | 20230727 | 141300 | 73954799900 | 143400 | 143100 | 143400 | 143100 | 1680 |
| 321 | 20230727 | 141200 | 73714200200 | 143100 | 143000 | 143100 | 143000 | 1022 |
| 322 | 20230727 | 141100 | 73567981600 | 143000 | 142900 | 143100 | 142900 | 1159 |
| 323 | 20230727 | 141000 | 73402311200 | 142800 | 143000 | 143000 | 142800 | 1418 |
| 324 | 20230727 | 140900 | 73199776200 | 142900 | 142800 | 143100 | 142800 | 800 |
| 325 | 20230727 | 140800 | 73085414600 | 142900 | 142900 | 143000 | 142900 | 1372 |
| 326 | 20230727 | 140700 | 72889304800 | 142900 | 143000 | 143000 | 142900 | 462 |
| 327 | 20230727 | 140600 | 72823280300 | 142900 | 142800 | 143000 | 142800 | 852 |
| 328 | 20230727 | 140500 | 72701546500 | 143200 | 142700 | 143200 | 142700 | 1773 |
| 329 | 20230727 | 140400 | 72448217000 | 142800 | 143100 | 143100 | 142700 | 3002 |
| 330 | 20230727 | 140300 | 72019141100 | 143000 | 143100 | 143200 | 143000 | 1065 |
| 331 | 20230727 | 140200 | 71866750800 | 143100 | 143100 | 143200 | 143100 | 622 |
| 332 | 20230727 | 140100 | 71777739900 | 143200 | 143100 | 143300 | 143100 | 713 |
| 333 | 20230727 | 140000 | 71675637800 | 143100 | 143000 | 143200 | 143000 | 1562 |
| 334 | 20230727 | 135900 | 71452175600 | 143100 | 143300 | 143300 | 143000 | 2153 |
| 335 | 20230727 | 135800 | 71144005800 | 143300 | 143200 | 143400 | 143200 | 649 |
| 336 | 20230727 | 135700 | 71051023900 | 143200 | 143100 | 143300 | 143100 | 1571 |
| 337 | 20230727 | 135600 | 70826054900 | 143100 | 143200 | 143300 | 143100 | 1249 |
| 338 | 20230727 | 135500 | 70647256000 | 143200 | 143100 | 143300 | 143100 | 1018 |
| 339 | 20230727 | 135400 | 70501535900 | 143200 | 143100 | 143200 | 143000 | 2851 |
| 340 | 20230727 | 135300 | 70093543600 | 143200 | 143400 | 143400 | 143100 | 4578 |
| 341 | 20230727 | 135200 | 69437821500 | 143400 | 143300 | 143400 | 143200 | 2045 |
| 342 | 20230727 | 135100 | 69144763600 | 143400 | 143700 | 143800 | 143400 | 2779 |
| 343 | 20230727 | 135000 | 68745915100 | 143700 | 143800 | 143800 | 143700 | 1311 |
| 344 | 20230727 | 134900 | 68557521300 | 143700 | 143800 | 143800 | 143700 | 793 |
| 345 | 20230727 | 134800 | 68443564300 | 143800 | 143800 | 143900 | 143800 | 468 |
| 346 | 20230727 | 134700 | 68376264600 | 143800 | 143900 | 143900 | 143700 | 2203 |
| 347 | 20230727 | 134600 | 68059503700 | 143800 | 143900 | 144000 | 143800 | 1608 |
| 348 | 20230727 | 134500 | 67828110600 | 144000 | 143900 | 144000 | 143900 | 158 |
| 349 | 20230727 | 134400 | 67805369700 | 143900 | 144000 | 144000 | 143900 | 319 |
| 350 | 20230727 | 134300 | 67759463200 | 143900 | 144000 | 144000 | 143900 | 594 |
| 351 | 20230727 | 134200 | 67673949000 | 143900 | 144000 | 144100 | 143900 | 253 |
| 352 | 20230727 | 134100 | 67637516200 | 144000 | 144200 | 144200 | 144000 | 478 |
| 353 | 20230727 | 134000 | 67568632200 | 144100 | 144100 | 144200 | 144100 | 711 |
| 354 | 20230727 | 133900 | 67466117400 | 144100 | 143800 | 144200 | 143800 | 1385 |
| 355 | 20230727 | 133800 | 67266746100 | 143900 | 143900 | 143900 | 143800 | 475 |
| 356 | 20230727 | 133700 | 67198437000 | 143800 | 143900 | 143900 | 143800 | 292 |
| 357 | 20230727 | 133600 | 67156445100 | 143800 | 143800 | 143900 | 143800 | 409 |
| 358 | 20230727 | 133500 | 67097622400 | 143800 | 143900 | 143900 | 143800 | 384 |
| 359 | 20230727 | 133400 | 67042396400 | 143900 | 144200 | 144200 | 143900 | 2061 |
| 360 | 20230727 | 133300 | 66745633300 | 144300 | 144200 | 144300 | 144200 | 258 |
| 361 | 20230727 | 133200 | 66708426900 | 144300 | 144300 | 144300 | 144200 | 171 |
| 362 | 20230727 | 133100 | 66683766200 | 144300 | 144200 | 144300 | 144100 | 447 |
| 363 | 20230727 | 133000 | 66619314800 | 144100 | 144100 | 144200 | 144000 | 2168 |
| 364 | 20230727 | 132900 | 66307008400 | 144200 | 144300 | 144300 | 144100 | 1286 |
| 365 | 20230727 | 132800 | 66121515200 | 144400 | 144400 | 144500 | 144300 | 654 |
| 366 | 20230727 | 132700 | 66027062700 | 144400 | 144500 | 144500 | 144400 | 273 |
| 367 | 20230727 | 132600 | 65987630500 | 144500 | 144500 | 144500 | 144300 | 1288 |
| 368 | 20230727 | 132500 | 65801588100 | 144400 | 144400 | 144500 | 144300 | 375 |
| 369 | 20230727 | 132400 | 65747420700 | 144500 | 144200 | 144500 | 144200 | 1421 |
| 370 | 20230727 | 132300 | 65542301900 | 144300 | 144500 | 144500 | 144200 | 2093 |
| 371 | 20230727 | 132200 | 65240113700 | 144500 | 144600 | 144600 | 144500 | 414 |
| 372 | 20230727 | 132100 | 65180273300 | 144500 | 144600 | 144600 | 144500 | 387 |
| 373 | 20230727 | 132000 | 65124330300 | 144600 | 144600 | 144600 | 144500 | 605 |
| 374 | 20230727 | 131900 | 65036881800 | 144500 | 144400 | 144600 | 144300 | 1387 |
| 375 | 20230727 | 131800 | 64836546400 | 144400 | 144500 | 144500 | 144300 | 772 |
| 376 | 20230727 | 131700 | 64725075100 | 144400 | 144600 | 144600 | 144400 | 857 |
| 377 | 20230727 | 131600 | 64601237800 | 144600 | 144800 | 144800 | 144600 | 885 |
| 378 | 20230727 | 131500 | 64473223300 | 144800 | 144700 | 144800 | 144600 | 688 |
| 379 | 20230727 | 131400 | 64373678800 | 144600 | 144700 | 144700 | 144600 | 641 |
| 380 | 20230727 | 131300 | 64280931400 | 144700 | 144800 | 144800 | 144700 | 974 |
| 381 | 20230727 | 131200 | 64139928600 | 144800 | 145000 | 145000 | 144800 | 575 |
| 382 | 20230727 | 131100 | 64056617100 | 145000 | 145200 | 145200 | 144900 | 3010 |
| 383 | 20230727 | 131000 | 63620107100 | 145100 | 145100 | 145200 | 145100 | 261 |
| 384 | 20230727 | 130900 | 63582226700 | 145200 | 145200 | 145200 | 145000 | 1029 |
| 385 | 20230727 | 130800 | 63432944800 | 145100 | 145100 | 145200 | 145100 | 498 |
| 386 | 20230727 | 130700 | 63360683800 | 145100 | 145100 | 145300 | 145000 | 3062 |
| 387 | 20230727 | 130600 | 62916132600 | 145100 | 145000 | 145200 | 145000 | 2205 |
| 388 | 20230727 | 130500 | 62596209800 | 145000 | 145000 | 145100 | 145000 | 1166 |
| 389 | 20230727 | 130400 | 62427115800 | 145000 | 144800 | 145200 | 144700 | 14436 |
| 390 | 20230727 | 130300 | 60334413600 | 144800 | 144600 | 144800 | 144500 | 4033 |
| 391 | 20230727 | 130200 | 59750982400 | 144700 | 144600 | 144700 | 144600 | 587 |
| 392 | 20230727 | 130100 | 59666092100 | 144600 | 144600 | 144700 | 144600 | 468 |
| 393 | 20230727 | 130000 | 59598408700 | 144600 | 144700 | 144800 | 144600 | 392 |
| 394 | 20230727 | 125900 | 59541700900 | 144700 | 144800 | 144800 | 144700 | 1825 |
| 395 | 20230727 | 125800 | 59277597300 | 144800 | 144700 | 144800 | 144700 | 151 |
| 396 | 20230727 | 125700 | 59255739300 | 144800 | 144800 | 144800 | 144700 | 706 |
| 397 | 20230727 | 125600 | 59153574800 | 144700 | 144800 | 144800 | 144700 | 775 |
| 398 | 20230727 | 125500 | 59041374700 | 144800 | 144700 | 144800 | 144700 | 505 |
| 399 | 20230727 | 125400 | 58968289200 | 144700 | 144800 | 144800 | 144600 | 2020 |
| 400 | 20230727 | 125300 | 58675968400 | 144700 | 144600 | 144800 | 144600 | 2351 |
| 401 | 20230727 | 125200 | 58335816400 | 144600 | 144600 | 144700 | 144600 | 440 |
| 402 | 20230727 | 125100 | 58272178000 | 144700 | 144700 | 144700 | 144600 | 332 |
| 403 | 20230727 | 125000 | 58224152400 | 144600 | 144600 | 144700 | 144600 | 369 |
| 404 | 20230727 | 124900 | 58170786900 | 144700 | 144600 | 144700 | 144600 | 655 |
| 405 | 20230727 | 124800 | 58076055100 | 144700 | 144200 | 144700 | 144200 | 6033 |
| 406 | 20230727 | 124700 | 57204528700 | 144300 | 144200 | 144300 | 144200 | 561 |
| 407 | 20230727 | 124600 | 57123610200 | 144200 | 144300 | 144300 | 144200 | 476 |
| 408 | 20230727 | 124500 | 57054931800 | 144300 | 144300 | 144400 | 144200 | 709 |
| 409 | 20230727 | 124400 | 56952623200 | 144300 | 144100 | 144400 | 144000 | 3352 |
| 410 | 20230727 | 124300 | 56469147100 | 144100 | 144100 | 144100 | 144000 | 576 |
| 411 | 20230727 | 124200 | 56386166700 | 144100 | 144300 | 144300 | 144100 | 1458 |
| 412 | 20230727 | 124100 | 56175928700 | 144200 | 144200 | 144300 | 144100 | 2371 |
| 413 | 20230727 | 124000 | 55834081500 | 144200 | 144200 | 144200 | 144100 | 482 |
| 414 | 20230727 | 123900 | 55764604700 | 144200 | 144300 | 144300 | 144100 | 297 |
| 415 | 20230727 | 123800 | 55721791900 | 144300 | 144200 | 144400 | 144200 | 629 |
| 416 | 20230727 | 123700 | 55631004800 | 144200 | 144200 | 144300 | 144200 | 253 |
| 417 | 20230727 | 123600 | 55594499800 | 144100 | 144200 | 144400 | 144100 | 2956 |
| 418 | 20230727 | 123500 | 55168050100 | 144100 | 144100 | 144200 | 144100 | 216 |
| 419 | 20230727 | 123400 | 55136910100 | 144200 | 144200 | 144200 | 144100 | 347 |
| 420 | 20230727 | 123300 | 55086903300 | 144200 | 144200 | 144300 | 144100 | 309 |
| 421 | 20230727 | 123200 | 55042350800 | 144200 | 144100 | 144300 | 144100 | 479 |
| 422 | 20230727 | 123100 | 54973275500 | 144300 | 143700 | 144300 | 143700 | 2910 |
| 423 | 20230727 | 123000 | 54554263400 | 143700 | 143800 | 143900 | 143700 | 462 |
| 424 | 20230727 | 122900 | 54487846300 | 143800 | 143600 | 143800 | 143500 | 2661 |
| 425 | 20230727 | 122800 | 54105386400 | 143600 | 143800 | 143800 | 143500 | 2285 |
| 426 | 20230727 | 122700 | 53777374000 | 143700 | 143700 | 143800 | 143700 | 394 |
| 427 | 20230727 | 122600 | 53720744700 | 143800 | 143700 | 143800 | 143700 | 666 |
| 428 | 20230727 | 122500 | 53625034300 | 143700 | 143800 | 143800 | 143600 | 999 |
| 429 | 20230727 | 122400 | 53481479800 | 143700 | 143900 | 143900 | 143700 | 1319 |
| 430 | 20230727 | 122300 | 53291822800 | 143900 | 144000 | 144000 | 143800 | 857 |
| 431 | 20230727 | 122200 | 53168495300 | 143900 | 144100 | 144200 | 143900 | 900 |
| 432 | 20230727 | 122100 | 53038820600 | 144100 | 144100 | 144200 | 144100 | 125 |
| 433 | 20230727 | 122000 | 53020801500 | 144100 | 144100 | 144200 | 144100 | 109 |
| 434 | 20230727 | 121900 | 53005084300 | 144100 | 144100 | 144200 | 144000 | 716 |
| 435 | 20230727 | 121800 | 52901919300 | 144100 | 144100 | 144200 | 144000 | 454 |
| 436 | 20230727 | 121700 | 52836495100 | 144200 | 144300 | 144300 | 144100 | 511 |
| 437 | 20230727 | 121600 | 52762807000 | 144300 | 144400 | 144500 | 144300 | 887 |
| 438 | 20230727 | 121500 | 52634753300 | 144400 | 144500 | 144500 | 144400 | 641 |
| 439 | 20230727 | 121400 | 52542168800 | 144500 | 144400 | 144500 | 144300 | 2187 |
| 440 | 20230727 | 121300 | 52226311600 | 144300 | 144200 | 144400 | 144200 | 831 |
| 441 | 20230727 | 121200 | 52106403100 | 144300 | 144400 | 144400 | 144300 | 1007 |
| 442 | 20230727 | 121100 | 51961072900 | 144300 | 144300 | 144400 | 144300 | 732 |
| 443 | 20230727 | 121000 | 51855415800 | 144300 | 144200 | 144400 | 144100 | 2570 |
| 444 | 20230727 | 120900 | 51484606800 | 144200 | 144000 | 144200 | 143900 | 2382 |
| 445 | 20230727 | 120800 | 51141495700 | 143900 | 143900 | 144000 | 143900 | 333 |
| 446 | 20230727 | 120700 | 51093562300 | 143900 | 143900 | 144000 | 143900 | 884 |
| 447 | 20230727 | 120600 | 50966281100 | 144000 | 144000 | 144000 | 143900 | 420 |
| 448 | 20230727 | 120500 | 50905838000 | 144000 | 144000 | 144000 | 143700 | 803 |
| 449 | 20230727 | 120400 | 50790237700 | 144100 | 144000 | 144100 | 144000 | 241 |
| 450 | 20230727 | 120300 | 50755516800 | 144000 | 143700 | 144100 | 143700 | 1408 |
| 451 | 20230727 | 120200 | 50552864600 | 143700 | 143700 | 143800 | 143600 | 167 |
| 452 | 20230727 | 120100 | 50528868600 | 143600 | 144000 | 144100 | 143600 | 1828 |
| 453 | 20230727 | 120000 | 50265809800 | 144100 | 144100 | 144200 | 144000 | 723 |
| 454 | 20230727 | 115900 | 50161631600 | 144100 | 144200 | 144200 | 144100 | 689 |
| 455 | 20230727 | 115800 | 50062313400 | 144100 | 143800 | 144200 | 143800 | 3221 |
| 456 | 20230727 | 115700 | 49598567000 | 143800 | 143900 | 143900 | 143700 | 954 |
| 457 | 20230727 | 115600 | 49461370600 | 143800 | 143600 | 143900 | 143600 | 831 |
| 458 | 20230727 | 115500 | 49341942400 | 143700 | 143600 | 143700 | 143600 | 289 |
| 459 | 20230727 | 115400 | 49300428100 | 143700 | 143700 | 143700 | 143600 | 317 |
| 460 | 20230727 | 115300 | 49254883000 | 143700 | 143700 | 143800 | 143700 | 244 |
| 461 | 20230727 | 115200 | 49219817300 | 143800 | 143700 | 143800 | 143700 | 69 |
| 462 | 20230727 | 115100 | 49209900200 | 143700 | 143900 | 143900 | 143700 | 402 |
| 463 | 20230727 | 115000 | 49152093300 | 143900 | 144000 | 144000 | 143800 | 875 |
| 464 | 20230727 | 114900 | 49026166500 | 144000 | 143900 | 144000 | 143700 | 1307 |
| 465 | 20230727 | 114800 | 48838161200 | 143900 | 143900 | 143900 | 143800 | 156 |
| 466 | 20230727 | 114700 | 48815726300 | 143900 | 143800 | 143900 | 143800 | 40 |
| 467 | 20230727 | 114600 | 48809973100 | 143800 | 143800 | 143900 | 143800 | 301 |
| 468 | 20230727 | 114500 | 48766688500 | 143800 | 144100 | 144100 | 143800 | 1364 |
| 469 | 20230727 | 114400 | 48570301000 | 144000 | 144000 | 144200 | 144000 | 1775 |
| 470 | 20230727 | 114300 | 48314606600 | 144000 | 144000 | 144000 | 143900 | 194 |
| 471 | 20230727 | 114200 | 48286671900 | 144000 | 144000 | 144000 | 143900 | 368 |
| 472 | 20230727 | 114100 | 48233705500 | 144000 | 143900 | 144000 | 143800 | 1610 |
| 473 | 20230727 | 114000 | 48001943500 | 143800 | 143800 | 143900 | 143800 | 234 |
| 474 | 20230727 | 113900 | 47968289600 | 143900 | 143800 | 143900 | 143700 | 375 |
| 475 | 20230727 | 113800 | 47914360900 | 143800 | 143600 | 143800 | 143500 | 1116 |
| 476 | 20230727 | 113700 | 47754095500 | 143500 | 143600 | 143600 | 143500 | 247 |
| 477 | 20230727 | 113600 | 47718640000 | 143600 | 143400 | 143700 | 143400 | 1392 |
| 478 | 20230727 | 113500 | 47518851500 | 143400 | 143500 | 143500 | 143400 | 465 |
| 479 | 20230727 | 113400 | 47452151500 | 143400 | 143400 | 143500 | 143400 | 774 |
| 480 | 20230727 | 113300 | 47341091600 | 143400 | 143500 | 143500 | 143300 | 1197 |
| 481 | 20230727 | 113200 | 47169410100 | 143500 | 143500 | 143600 | 143400 | 673 |
| 482 | 20230727 | 113100 | 47072838200 | 143500 | 143500 | 143600 | 143500 | 812 |
| 483 | 20230727 | 113000 | 46956315800 | 143600 | 143700 | 143700 | 143500 | 388 |
| 484 | 20230727 | 112900 | 46900592300 | 143700 | 143800 | 143800 | 143700 | 944 |
| 485 | 20230727 | 112800 | 46764936500 | 143800 | 143700 | 143800 | 143700 | 325 |
| 486 | 20230727 | 112700 | 46718229300 | 143800 | 143800 | 143800 | 143700 | 784 |
| 487 | 20230727 | 112600 | 46605550200 | 143800 | 143900 | 143900 | 143700 | 660 |
| 488 | 20230727 | 112500 | 46510628900 | 143900 | 143900 | 144000 | 143800 | 918 |
| 489 | 20230727 | 112400 | 46378533400 | 144000 | 143800 | 144000 | 143700 | 754 |
| 490 | 20230727 | 112300 | 46270068200 | 143800 | 143700 | 143800 | 143600 | 769 |
| 491 | 20230727 | 112200 | 46159565100 | 143600 | 143400 | 143600 | 143300 | 1300 |
| 492 | 20230727 | 112100 | 45973059600 | 143400 | 143500 | 143600 | 143300 | 927 |
| 493 | 20230727 | 112000 | 45840046100 | 143600 | 143600 | 143600 | 143500 | 215 |
| 494 | 20230727 | 111900 | 45809184600 | 143600 | 143600 | 143700 | 143600 | 436 |
| 495 | 20230727 | 111800 | 45746565300 | 143700 | 143800 | 144000 | 143700 | 1033 |
| 496 | 20230727 | 111700 | 45597972700 | 143900 | 143800 | 143900 | 143700 | 885 |
| 497 | 20230727 | 111600 | 45470726400 | 143700 | 143700 | 143800 | 143600 | 950 |
| 498 | 20230727 | 111500 | 45334210000 | 143600 | 143600 | 143700 | 143500 | 902 |
| 499 | 20230727 | 111400 | 45204690800 | 143600 | 143200 | 143700 | 143200 | 1480 |
| 500 | 20230727 | 111300 | 44992392500 | 143200 | 143300 | 143300 | 143200 | 425 |
| 501 | 20230727 | 111200 | 44931508600 | 143300 | 143300 | 143400 | 143200 | 197 |
| 502 | 20230727 | 111100 | 44903277600 | 143300 | 143400 | 143700 | 143300 | 1113 |
| 503 | 20230727 | 111000 | 44743561300 | 143500 | 143200 | 143500 | 143200 | 426 |
| 504 | 20230727 | 110900 | 44682492700 | 143200 | 142900 | 143200 | 142900 | 2305 |
| 505 | 20230727 | 110800 | 44352960500 | 142900 | 143100 | 143100 | 142900 | 2542 |
| 506 | 20230727 | 110700 | 43989571300 | 143100 | 143100 | 143100 | 142900 | 4112 |
| 507 | 20230727 | 110600 | 43401567400 | 143100 | 143500 | 143500 | 143000 | 6104 |
| 508 | 20230727 | 110500 | 42526907600 | 143600 | 143600 | 143700 | 143500 | 812 |
| 509 | 20230727 | 110400 | 42410299500 | 143600 | 143700 | 143700 | 143600 | 304 |
| 510 | 20230727 | 110300 | 42366637500 | 143700 | 143500 | 143700 | 143500 | 797 |
| 511 | 20230727 | 110200 | 42252197900 | 143500 | 143600 | 143700 | 143500 | 1829 |
| 512 | 20230727 | 110100 | 41989595800 | 143600 | 144000 | 144000 | 143600 | 1613 |
| 513 | 20230727 | 110000 | 41757766300 | 143900 | 144000 | 144000 | 143900 | 551 |
| 514 | 20230727 | 105900 | 41678466400 | 144100 | 144000 | 144100 | 144000 | 731 |
| 515 | 20230727 | 105800 | 41573177700 | 144000 | 144100 | 144200 | 144000 | 1225 |
| 516 | 20230727 | 105700 | 41396619700 | 144200 | 144200 | 144200 | 144100 | 577 |
| 517 | 20230727 | 105600 | 41313420200 | 144200 | 144200 | 144300 | 144200 | 306 |
| 518 | 20230727 | 105500 | 41269294000 | 144100 | 144200 | 144200 | 144100 | 696 |
| 519 | 20230727 | 105400 | 41168963600 | 144200 | 144300 | 144300 | 144000 | 876 |
| 520 | 20230727 | 105300 | 41042696300 | 144300 | 144300 | 144300 | 144200 | 738 |
| 521 | 20230727 | 105200 | 40936248100 | 144300 | 144200 | 144300 | 144200 | 184 |
| 522 | 20230727 | 105100 | 40909700800 | 144200 | 144200 | 144300 | 144100 | 1135 |
| 523 | 20230727 | 105000 | 40746048100 | 144200 | 144300 | 144300 | 144200 | 1190 |
| 524 | 20230727 | 104900 | 40574387600 | 144300 | 144300 | 144300 | 144200 | 177 |
| 525 | 20230727 | 104800 | 40548859400 | 144300 | 144100 | 144300 | 144000 | 1565 |
| 526 | 20230727 | 104700 | 40323203500 | 144100 | 144100 | 144100 | 144000 | 854 |
| 527 | 20230727 | 104600 | 40200174500 | 144100 | 144100 | 144100 | 144000 | 125 |
| 528 | 20230727 | 104500 | 40182166000 | 144000 | 144200 | 144200 | 144000 | 1723 |
| 529 | 20230727 | 104400 | 39933871200 | 144200 | 144200 | 144300 | 144100 | 1112 |
| 530 | 20230727 | 104300 | 39773504900 | 144200 | 144100 | 144300 | 144100 | 361 |
| 531 | 20230727 | 104200 | 39721453600 | 144100 | 144300 | 144300 | 144100 | 727 |
| 532 | 20230727 | 104100 | 39616628200 | 144300 | 144200 | 144300 | 144100 | 767 |
| 533 | 20230727 | 104000 | 39506025800 | 144200 | 143800 | 144200 | 143800 | 1137 |
| 534 | 20230727 | 103900 | 39342318500 | 143900 | 143800 | 144000 | 143700 | 1181 |
| 535 | 20230727 | 103800 | 39172434800 | 143700 | 143700 | 143800 | 143600 | 1174 |
| 536 | 20230727 | 103700 | 39003780100 | 143800 | 144200 | 144200 | 143700 | 3015 |
| 537 | 20230727 | 103600 | 38569801300 | 144200 | 144300 | 144300 | 144100 | 1010 |
| 538 | 20230727 | 103500 | 38424155200 | 144300 | 144500 | 144500 | 144300 | 868 |
| 539 | 20230727 | 103400 | 38298822400 | 144400 | 144500 | 144600 | 144300 | 715 |
| 540 | 20230727 | 103300 | 38195564500 | 144500 | 144800 | 144800 | 144400 | 2076 |
| 541 | 20230727 | 103200 | 37895384100 | 144800 | 144500 | 144900 | 144400 | 1741 |
| 542 | 20230727 | 103100 | 37643477900 | 144500 | 144600 | 144700 | 144400 | 2125 |
| 543 | 20230727 | 103000 | 37336422100 | 144600 | 144900 | 144900 | 144500 | 2053 |
| 544 | 20230727 | 102900 | 37039352700 | 144900 | 144900 | 145000 | 144800 | 2670 |
| 545 | 20230727 | 102800 | 36652496500 | 144900 | 144600 | 145000 | 144600 | 6448 |
| 546 | 20230727 | 102700 | 35718438500 | 144700 | 144500 | 144700 | 144500 | 1792 |
| 547 | 20230727 | 102600 | 35459314100 | 144500 | 144500 | 144700 | 144400 | 5393 |
| 548 | 20230727 | 102500 | 34679857000 | 144400 | 144400 | 144500 | 144300 | 1749 |
| 549 | 20230727 | 102400 | 34427298200 | 144400 | 144100 | 144400 | 144100 | 3354 |
| 550 | 20230727 | 102300 | 33943366300 | 144100 | 144100 | 144200 | 144000 | 778 |
| 551 | 20230727 | 102200 | 33831260100 | 144100 | 144200 | 144200 | 144100 | 978 |
| 552 | 20230727 | 102100 | 33690260000 | 144100 | 144100 | 144100 | 143900 | 998 |
| 553 | 20230727 | 102000 | 33546515000 | 144000 | 143900 | 144100 | 143800 | 1130 |
| 554 | 20230727 | 101900 | 33383795000 | 144000 | 143900 | 144000 | 143700 | 3043 |
| 555 | 20230727 | 101800 | 32946176200 | 143900 | 143700 | 144000 | 143600 | 627 |
| 556 | 20230727 | 101700 | 32856033400 | 143700 | 143200 | 143700 | 143200 | 936 |
| 557 | 20230727 | 101600 | 32721735100 | 143200 | 143800 | 143900 | 143200 | 3578 |
| 558 | 20230727 | 101500 | 32207950100 | 143800 | 144000 | 144100 | 143600 | 1218 |
| 559 | 20230727 | 101400 | 32032865200 | 144000 | 144500 | 144500 | 143900 | 6415 |
| 560 | 20230727 | 101300 | 31107526800 | 144500 | 144000 | 144500 | 144000 | 7046 |
| 561 | 20230727 | 101200 | 30090987300 | 144000 | 143700 | 144100 | 143600 | 11282 |
| 562 | 20230727 | 101100 | 28467100300 | 143600 | 143700 | 143800 | 143600 | 1998 |
| 563 | 20230727 | 101000 | 28179994200 | 143600 | 143800 | 143800 | 143600 | 754 |
| 564 | 20230727 | 100900 | 28071633400 | 143700 | 143500 | 143900 | 143500 | 3210 |
| 565 | 20230727 | 100800 | 27610164800 | 143500 | 143400 | 143800 | 143400 | 3991 |
| 566 | 20230727 | 100700 | 27037055500 | 143300 | 143200 | 143300 | 143000 | 2332 |
| 567 | 20230727 | 100600 | 26703118200 | 143200 | 143000 | 143300 | 142900 | 1115 |
| 568 | 20230727 | 100500 | 26543572900 | 142900 | 143000 | 143000 | 142900 | 422 |
| 569 | 20230727 | 100400 | 26483254300 | 142900 | 142800 | 143000 | 142800 | 668 |
| 570 | 20230727 | 100300 | 26387764100 | 142800 | 143200 | 143200 | 142800 | 1537 |
| 571 | 20230727 | 100200 | 26167970500 | 143100 | 143200 | 143200 | 143100 | 388 |
| 572 | 20230727 | 100100 | 26112424500 | 143200 | 143200 | 143500 | 143200 | 1314 |
| 573 | 20230727 | 100000 | 25924145200 | 143100 | 143200 | 143300 | 143100 | 1157 |
| 574 | 20230727 | 095900 | 25758412700 | 143200 | 143600 | 143600 | 143200 | 1739 |
| 575 | 20230727 | 095800 | 25508944000 | 143600 | 143500 | 143600 | 143500 | 2398 |
| 576 | 20230727 | 095700 | 25164740600 | 143500 | 143200 | 143500 | 143100 | 2529 |
| 577 | 20230727 | 095600 | 24802525900 | 143100 | 142800 | 143200 | 142700 | 1069 |
| 578 | 20230727 | 095500 | 24649655900 | 142800 | 142500 | 142900 | 142500 | 1296 |
| 579 | 20230727 | 095400 | 24464690900 | 142600 | 142600 | 142700 | 142500 | 1762 |
| 580 | 20230727 | 095300 | 24213461900 | 142600 | 142400 | 142600 | 142400 | 1543 |
| 581 | 20230727 | 095200 | 23993601700 | 142500 | 142500 | 142500 | 142400 | 382 |
| 582 | 20230727 | 095100 | 23939181900 | 142500 | 142600 | 142700 | 142500 | 1415 |
| 583 | 20230727 | 095000 | 23737483700 | 142700 | 142700 | 142700 | 142500 | 623 |
| 584 | 20230727 | 094900 | 23648645500 | 142700 | 142700 | 142900 | 142700 | 675 |
| 585 | 20230727 | 094800 | 23552290600 | 142700 | 142600 | 142700 | 142400 | 2459 |
| 586 | 20230727 | 094700 | 23201753300 | 142600 | 142600 | 142700 | 142500 | 952 |
| 587 | 20230727 | 094600 | 23066000800 | 142600 | 142800 | 142800 | 142500 | 2445 |
| 588 | 20230727 | 094500 | 22717249600 | 142700 | 142800 | 143000 | 142700 | 2218 |
| 589 | 20230727 | 094400 | 22400525900 | 142700 | 142700 | 142800 | 142700 | 444 |
| 590 | 20230727 | 094300 | 22337151600 | 142700 | 143100 | 143100 | 142700 | 2806 |
| 591 | 20230727 | 094200 | 21935999700 | 143100 | 143200 | 143300 | 143000 | 2137 |
| 592 | 20230727 | 094100 | 21629945200 | 143200 | 142800 | 143200 | 142700 | 3265 |
| 593 | 20230727 | 094000 | 21163231600 | 142900 | 142800 | 142900 | 142700 | 1337 |
| 594 | 20230727 | 093900 | 20972223400 | 142800 | 142700 | 142900 | 142600 | 962 |
| 595 | 20230727 | 093800 | 20834866500 | 142700 | 142300 | 142700 | 142200 | 1415 |
| 596 | 20230727 | 093700 | 20633349000 | 142300 | 142200 | 142400 | 142100 | 1213 |
| 597 | 20230727 | 093600 | 20460796800 | 142100 | 142400 | 142400 | 141800 | 8313 |
| 598 | 20230727 | 093500 | 19280469600 | 142400 | 142500 | 142500 | 142200 | 3352 |
| 599 | 20230727 | 093400 | 18803156600 | 142400 | 142200 | 142500 | 142200 | 2683 |
| 600 | 20230727 | 093300 | 18421201700 | 142200 | 142400 | 142500 | 142200 | 4563 |
| 601 | 20230727 | 093200 | 17771631600 | 142400 | 142700 | 143000 | 142400 | 3379 |
| 602 | 20230727 | 093100 | 17289552600 | 142700 | 143600 | 143600 | 142700 | 5692 |
| 603 | 20230727 | 093000 | 16474560000 | 143500 | 143500 | 143600 | 143500 | 878 |
| 604 | 20230727 | 092900 | 16348541600 | 143500 | 143300 | 143600 | 143200 | 1856 |
| 605 | 20230727 | 092800 | 16082363900 | 143300 | 143800 | 143800 | 143300 | 2565 |
| 606 | 20230727 | 092700 | 15714127700 | 143700 | 143600 | 143800 | 143500 | 5192 |
| 607 | 20230727 | 092600 | 14968200800 | 143600 | 143300 | 143700 | 143300 | 4254 |
| 608 | 20230727 | 092500 | 14357632300 | 143300 | 143300 | 143400 | 143200 | 2388 |
| 609 | 20230727 | 092400 | 14015420400 | 143200 | 143400 | 143400 | 143100 | 2229 |
| 610 | 20230727 | 092300 | 13696143200 | 143400 | 143000 | 143400 | 143000 | 2057 |
| 611 | 20230727 | 092200 | 13401565700 | 143000 | 142400 | 143000 | 142400 | 2652 |
| 612 | 20230727 | 092100 | 13022995500 | 142300 | 142900 | 142900 | 142300 | 5353 |
| 613 | 20230727 | 092000 | 12260389300 | 143000 | 142800 | 143000 | 142700 | 3586 |
| 614 | 20230727 | 091900 | 11747868500 | 142800 | 142800 | 142900 | 142300 | 2904 |
| 615 | 20230727 | 091800 | 11333634900 | 142800 | 143000 | 143200 | 142800 | 3384 |
| 616 | 20230727 | 091700 | 10849704700 | 143000 | 142300 | 143000 | 142300 | 3040 |
| 617 | 20230727 | 091600 | 10416204800 | 142400 | 142500 | 142600 | 142300 | 1822 |
| 618 | 20230727 | 091500 | 10156663000 | 142500 | 142300 | 142600 | 142200 | 1687 |
| 619 | 20230727 | 091400 | 9916501400 | 142300 | 142700 | 142700 | 142200 | 4890 |
| 620 | 20230727 | 091300 | 9220208300 | 142600 | 142600 | 142900 | 142500 | 2164 |
| 621 | 20230727 | 091200 | 8911486300 | 142500 | 142500 | 142600 | 142300 | 1748 |
| 622 | 20230727 | 091100 | 8662456900 | 142400 | 142500 | 142900 | 142200 | 4417 |
| 623 | 20230727 | 091000 | 8033282100 | 142900 | 142700 | 143000 | 142600 | 4831 |
| 624 | 20230727 | 090900 | 7343627100 | 142900 | 143300 | 143300 | 142400 | 6428 |
| 625 | 20230727 | 090800 | 6425930400 | 143100 | 143800 | 143900 | 143100 | 4209 |
| 626 | 20230727 | 090700 | 5821455800 | 143800 | 143400 | 144000 | 143400 | 4954 |
| 627 | 20230727 | 090600 | 5109241000 | 143500 | 142800 | 143500 | 142700 | 6622 |
| 628 | 20230727 | 090500 | 4162040300 | 142700 | 142700 | 142800 | 142500 | 3304 |
| 629 | 20230727 | 090400 | 3690606300 | 142700 | 142600 | 142800 | 142600 | 2372 |
| 630 | 20230727 | 090300 | 3352108100 | 142600 | 142500 | 142700 | 142400 | 3425 |
| 631 | 20230727 | 090200 | 2863822400 | 142500 | 142600 | 142800 | 142000 | 4107 |
| 632 | 20230727 | 090100 | 2279119300 | 142600 | 142100 | 142900 | 141400 | 3606 |
| 633 | 20230727 | 090000 | 1766339700 | 142100 | 141100 | 142300 | 141100 | 12389 |