34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 3 | 20230727 | 184700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 4 | 20230727 | 184600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 5 | 20230727 | 184500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 6 | 20230727 | 184400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 7 | 20230727 | 184300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 8 | 20230727 | 184200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 9 | 20230727 | 184100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 10 | 20230727 | 184000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 11 | 20230727 | 183900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 12 | 20230727 | 183800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 13 | 20230727 | 183700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 14 | 20230727 | 183600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 15 | 20230727 | 183500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 16 | 20230727 | 183400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 17 | 20230727 | 183300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 18 | 20230727 | 183200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 19 | 20230727 | 183100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 20 | 20230727 | 183000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 21 | 20230727 | 182900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 22 | 20230727 | 182800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 23 | 20230727 | 182700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 24 | 20230727 | 182600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 25 | 20230727 | 182500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 26 | 20230727 | 182400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 27 | 20230727 | 182300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 28 | 20230727 | 182200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 29 | 20230727 | 182100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 30 | 20230727 | 182000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 31 | 20230727 | 181900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 32 | 20230727 | 181800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 33 | 20230727 | 181700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 34 | 20230727 | 181600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 35 | 20230727 | 181500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 36 | 20230727 | 181400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 37 | 20230727 | 181300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 38 | 20230727 | 181200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 39 | 20230727 | 181100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 40 | 20230727 | 181000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 41 | 20230727 | 180900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 42 | 20230727 | 180800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 43 | 20230727 | 180700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 44 | 20230727 | 180600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 45 | 20230727 | 180500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 46 | 20230727 | 180400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 47 | 20230727 | 180300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 48 | 20230727 | 180200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 49 | 20230727 | 180100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 50 | 20230727 | 180000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 51 | 20230727 | 175900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 52 | 20230727 | 175800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 53 | 20230727 | 175700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 54 | 20230727 | 175600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 55 | 20230727 | 175500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 56 | 20230727 | 175400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 57 | 20230727 | 175300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 58 | 20230727 | 175200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 59 | 20230727 | 175100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 60 | 20230727 | 175000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 61 | 20230727 | 174900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 62 | 20230727 | 174800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 63 | 20230727 | 174700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 64 | 20230727 | 174600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 65 | 20230727 | 174500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 66 | 20230727 | 174400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 67 | 20230727 | 174300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 68 | 20230727 | 174200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 69 | 20230727 | 174100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 70 | 20230727 | 174000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 71 | 20230727 | 173900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 72 | 20230727 | 173800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 73 | 20230727 | 173700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 74 | 20230727 | 173600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 75 | 20230727 | 173500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 76 | 20230727 | 173400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 77 | 20230727 | 173300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 78 | 20230727 | 173200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 79 | 20230727 | 173100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 80 | 20230727 | 173000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 81 | 20230727 | 172900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 82 | 20230727 | 172800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 83 | 20230727 | 172700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 84 | 20230727 | 172600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 85 | 20230727 | 172500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 86 | 20230727 | 172400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 87 | 20230727 | 172300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 88 | 20230727 | 172200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 89 | 20230727 | 172100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 90 | 20230727 | 172000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 91 | 20230727 | 171900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 92 | 20230727 | 171800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 93 | 20230727 | 171700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 94 | 20230727 | 171600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 95 | 20230727 | 171500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 96 | 20230727 | 171400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 97 | 20230727 | 171300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 98 | 20230727 | 171200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 99 | 20230727 | 171100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 100 | 20230727 | 171000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 101 | 20230727 | 170900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 102 | 20230727 | 170800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 103 | 20230727 | 170700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 104 | 20230727 | 170600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 105 | 20230727 | 170500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 106 | 20230727 | 170400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 107 | 20230727 | 170300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 108 | 20230727 | 170200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 109 | 20230727 | 170100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 110 | 20230727 | 170000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 111 | 20230727 | 165900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 112 | 20230727 | 165800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 113 | 20230727 | 165700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 114 | 20230727 | 165600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 115 | 20230727 | 165500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 116 | 20230727 | 165400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 117 | 20230727 | 165300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 118 | 20230727 | 165200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 119 | 20230727 | 165100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 120 | 20230727 | 165000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 121 | 20230727 | 164900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 122 | 20230727 | 164800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 123 | 20230727 | 164700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 124 | 20230727 | 164600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 125 | 20230727 | 164500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 126 | 20230727 | 164400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 127 | 20230727 | 164300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 128 | 20230727 | 164200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 129 | 20230727 | 164100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 130 | 20230727 | 164000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 131 | 20230727 | 163900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 132 | 20230727 | 163800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 133 | 20230727 | 163700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 134 | 20230727 | 163600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 135 | 20230727 | 163500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 136 | 20230727 | 163400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 137 | 20230727 | 163300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 138 | 20230727 | 163200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 139 | 20230727 | 163100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 140 | 20230727 | 163000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 141 | 20230727 | 162900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 142 | 20230727 | 162800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 143 | 20230727 | 162700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 144 | 20230727 | 162600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 145 | 20230727 | 162500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 146 | 20230727 | 162400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 147 | 20230727 | 162300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 148 | 20230727 | 162200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 149 | 20230727 | 162100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 150 | 20230727 | 162000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 151 | 20230727 | 161900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 152 | 20230727 | 161800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 153 | 20230727 | 161700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 154 | 20230727 | 161600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 155 | 20230727 | 161500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 156 | 20230727 | 161400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 157 | 20230727 | 161300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 158 | 20230727 | 161200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 159 | 20230727 | 161100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 160 | 20230727 | 161000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 161 | 20230727 | 160900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 162 | 20230727 | 160800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 163 | 20230727 | 160700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 164 | 20230727 | 160600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 165 | 20230727 | 160500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 166 | 20230727 | 160400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 167 | 20230727 | 160300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 168 | 20230727 | 160200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 169 | 20230727 | 160100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 170 | 20230727 | 160000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 171 | 20230727 | 155900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 172 | 20230727 | 155800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 173 | 20230727 | 155700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 174 | 20230727 | 155600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 175 | 20230727 | 155500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 176 | 20230727 | 155400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 177 | 20230727 | 155300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 178 | 20230727 | 155200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 179 | 20230727 | 155100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 180 | 20230727 | 155000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 181 | 20230727 | 154900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 182 | 20230727 | 154800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 183 | 20230727 | 154700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 184 | 20230727 | 154600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 185 | 20230727 | 154500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 186 | 20230727 | 154400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 187 | 20230727 | 154300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 188 | 20230727 | 154200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 189 | 20230727 | 154100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 190 | 20230727 | 154000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 191 | 20230727 | 153900 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 192 | 20230727 | 153800 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 193 | 20230727 | 153700 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 194 | 20230727 | 153600 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 195 | 20230727 | 153500 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 196 | 20230727 | 153400 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 197 | 20230727 | 153300 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 198 | 20230727 | 153200 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 199 | 20230727 | 153100 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 200 | 20230727 | 153000 | 75939964000 | 146800 | 146800 | 146800 | 146800 | 30037 |
| 201 | 20230727 | 152900 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 202 | 20230727 | 152800 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 203 | 20230727 | 152700 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 204 | 20230727 | 152600 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 205 | 20230727 | 152500 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 206 | 20230727 | 152400 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 207 | 20230727 | 152300 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 208 | 20230727 | 152200 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 209 | 20230727 | 152100 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 210 | 20230727 | 152000 | 71530532400 | 146600 | 146600 | 146600 | 146600 | 0 |
| 211 | 20230727 | 151900 | 71530532400 | 146600 | 146600 | 146700 | 146500 | 1335 |
| 212 | 20230727 | 151800 | 71334833600 | 146600 | 146500 | 146600 | 146300 | 3304 |
| 213 | 20230727 | 151700 | 70851006400 | 146400 | 146500 | 146500 | 146300 | 961 |
| 214 | 20230727 | 151600 | 70710315400 | 146500 | 146300 | 146500 | 146300 | 2211 |
| 215 | 20230727 | 151500 | 70386698700 | 146300 | 146300 | 146400 | 146300 | 873 |
| 216 | 20230727 | 151400 | 70258918100 | 146400 | 146300 | 146400 | 146300 | 1272 |
| 217 | 20230727 | 151300 | 70072704900 | 146400 | 146400 | 146400 | 146300 | 783 |
| 218 | 20230727 | 151200 | 69958085700 | 146400 | 146300 | 146500 | 146200 | 4239 |
| 219 | 20230727 | 151100 | 69337721200 | 146200 | 146200 | 146300 | 146200 | 2341 |
| 220 | 20230727 | 151000 | 68995449200 | 146300 | 146300 | 146300 | 146200 | 1324 |
| 221 | 20230727 | 150900 | 68801775300 | 146300 | 146200 | 146300 | 146200 | 872 |
| 222 | 20230727 | 150800 | 68674252500 | 146200 | 146300 | 146300 | 146200 | 487 |
| 223 | 20230727 | 150700 | 68603017300 | 146300 | 146200 | 146300 | 146200 | 572 |
| 224 | 20230727 | 150600 | 68519356900 | 146300 | 146300 | 146300 | 146200 | 1446 |
| 225 | 20230727 | 150500 | 68307830100 | 146200 | 146300 | 146300 | 146200 | 589 |
| 226 | 20230727 | 150400 | 68221687400 | 146300 | 146300 | 146300 | 146200 | 417 |
| 227 | 20230727 | 150300 | 68160693300 | 146300 | 146100 | 146300 | 146000 | 1706 |
| 228 | 20230727 | 150200 | 67911393900 | 146100 | 146200 | 146300 | 146000 | 1117 |
| 229 | 20230727 | 150100 | 67748145800 | 146300 | 146300 | 146400 | 146200 | 3427 |
| 230 | 20230727 | 150000 | 67246594600 | 146300 | 146400 | 146400 | 146300 | 2495 |
| 231 | 20230727 | 145900 | 66881534900 | 146400 | 146400 | 146400 | 146300 | 556 |
| 232 | 20230727 | 145800 | 66800152800 | 146400 | 146400 | 146400 | 146300 | 466 |
| 233 | 20230727 | 145700 | 66731944400 | 146400 | 146300 | 146400 | 146300 | 841 |
| 234 | 20230727 | 145600 | 66608867600 | 146300 | 146300 | 146400 | 146300 | 950 |
| 235 | 20230727 | 145500 | 66469869400 | 146400 | 146300 | 146400 | 146300 | 2137 |
| 236 | 20230727 | 145400 | 66157119800 | 146400 | 146100 | 146400 | 146100 | 2379 |
| 237 | 20230727 | 145300 | 65809223300 | 146100 | 146100 | 146200 | 146100 | 465 |
| 238 | 20230727 | 145200 | 65741247700 | 146200 | 146200 | 146200 | 146100 | 652 |
| 239 | 20230727 | 145100 | 65645942800 | 146200 | 146100 | 146200 | 146100 | 433 |
| 240 | 20230727 | 145000 | 65582640800 | 146100 | 146200 | 146200 | 146100 | 497 |
| 241 | 20230727 | 144900 | 65509992400 | 146200 | 146200 | 146200 | 146100 | 1277 |
| 242 | 20230727 | 144800 | 65323297700 | 146200 | 146000 | 146200 | 146000 | 2301 |
| 243 | 20230727 | 144700 | 64987094100 | 146100 | 146000 | 146100 | 146000 | 562 |
| 244 | 20230727 | 144600 | 64905017600 | 146100 | 146100 | 146100 | 146000 | 854 |
| 245 | 20230727 | 144500 | 64780321500 | 146100 | 146100 | 146100 | 146000 | 361 |
| 246 | 20230727 | 144400 | 64727602100 | 146100 | 146100 | 146200 | 146000 | 1860 |
| 247 | 20230727 | 144300 | 64455909800 | 146200 | 146100 | 146200 | 146100 | 526 |
| 248 | 20230727 | 144200 | 64379044100 | 146100 | 146200 | 146200 | 146100 | 1399 |
| 249 | 20230727 | 144100 | 64174573500 | 146300 | 146300 | 146300 | 146200 | 720 |
| 250 | 20230727 | 144000 | 64069276600 | 146300 | 146300 | 146300 | 146200 | 943 |
| 251 | 20230727 | 143900 | 63931334900 | 146300 | 146200 | 146300 | 146200 | 1063 |
| 252 | 20230727 | 143800 | 63775897300 | 146200 | 146000 | 146300 | 146000 | 2729 |
| 253 | 20230727 | 143700 | 63377203700 | 145900 | 145900 | 146000 | 145900 | 385 |
| 254 | 20230727 | 143600 | 63321001000 | 146000 | 145900 | 146000 | 145900 | 783 |
| 255 | 20230727 | 143500 | 63206743400 | 146000 | 146000 | 146000 | 145900 | 956 |
| 256 | 20230727 | 143400 | 63067230500 | 146000 | 146000 | 146000 | 145900 | 473 |
| 257 | 20230727 | 143300 | 62998178000 | 145900 | 146000 | 146000 | 145900 | 800 |
| 258 | 20230727 | 143200 | 62881396800 | 145900 | 145900 | 146000 | 145900 | 526 |
| 259 | 20230727 | 143100 | 62804617100 | 146000 | 146000 | 146000 | 145900 | 315 |
| 260 | 20230727 | 143000 | 62758639800 | 146000 | 146000 | 146000 | 145900 | 387 |
| 261 | 20230727 | 142900 | 62702147200 | 146000 | 145900 | 146100 | 145700 | 3914 |
| 262 | 20230727 | 142800 | 62131217600 | 145800 | 145900 | 145900 | 145800 | 675 |
| 263 | 20230727 | 142700 | 62032793600 | 145900 | 145800 | 145900 | 145800 | 998 |
| 264 | 20230727 | 142600 | 61887238600 | 145800 | 145900 | 146000 | 145800 | 1370 |
| 265 | 20230727 | 142500 | 61687435600 | 146000 | 146000 | 146100 | 145900 | 709 |
| 266 | 20230727 | 142400 | 61583926100 | 146100 | 146100 | 146200 | 146000 | 728 |
| 267 | 20230727 | 142300 | 61477566800 | 146200 | 146200 | 146300 | 146100 | 954 |
| 268 | 20230727 | 142200 | 61338090000 | 146200 | 146300 | 146300 | 146200 | 644 |
| 269 | 20230727 | 142100 | 61243915000 | 146300 | 146400 | 146400 | 146200 | 1082 |
| 270 | 20230727 | 142000 | 61085606900 | 146400 | 146400 | 146400 | 146300 | 599 |
| 271 | 20230727 | 141900 | 60997938600 | 146400 | 146300 | 146400 | 146100 | 2376 |
| 272 | 20230727 | 141800 | 60650367600 | 146200 | 146200 | 146300 | 146200 | 994 |
| 273 | 20230727 | 141700 | 60505018100 | 146300 | 146200 | 146300 | 146200 | 808 |
| 274 | 20230727 | 141600 | 60386851200 | 146200 | 146200 | 146200 | 146100 | 967 |
| 275 | 20230727 | 141500 | 60245476500 | 146100 | 146100 | 146200 | 146100 | 872 |
| 276 | 20230727 | 141400 | 60118017100 | 146200 | 146200 | 146300 | 146100 | 935 |
| 277 | 20230727 | 141300 | 59981318100 | 146100 | 146200 | 146200 | 146000 | 834 |
| 278 | 20230727 | 141200 | 59859448100 | 146200 | 146200 | 146300 | 146100 | 1124 |
| 279 | 20230727 | 141100 | 59695138600 | 146200 | 145900 | 146300 | 145900 | 1577 |
| 280 | 20230727 | 141000 | 59464770700 | 146000 | 146200 | 146300 | 146000 | 2334 |
| 281 | 20230727 | 140900 | 59123620000 | 146200 | 145800 | 146200 | 145800 | 1722 |
| 282 | 20230727 | 140800 | 58872169600 | 145900 | 145700 | 145900 | 145600 | 1307 |
| 283 | 20230727 | 140700 | 58681638300 | 145600 | 145700 | 145700 | 145600 | 202 |
| 284 | 20230727 | 140600 | 58652214900 | 145700 | 145700 | 145800 | 145600 | 1985 |
| 285 | 20230727 | 140500 | 58362997400 | 145600 | 145700 | 145700 | 145600 | 401 |
| 286 | 20230727 | 140400 | 58304584000 | 145700 | 145500 | 145700 | 145500 | 1223 |
| 287 | 20230727 | 140300 | 58126468700 | 145500 | 145600 | 145700 | 145500 | 687 |
| 288 | 20230727 | 140200 | 58026459600 | 145700 | 145700 | 145700 | 145600 | 536 |
| 289 | 20230727 | 140100 | 57948406700 | 145700 | 145700 | 145800 | 145600 | 616 |
| 290 | 20230727 | 140000 | 57858662600 | 145700 | 145900 | 145900 | 145700 | 633 |
| 291 | 20230727 | 135900 | 57766385800 | 145900 | 145900 | 145900 | 145800 | 956 |
| 292 | 20230727 | 135800 | 57626985900 | 145900 | 145800 | 145900 | 145800 | 493 |
| 293 | 20230727 | 135700 | 57555069000 | 145800 | 145900 | 146000 | 145800 | 1061 |
| 294 | 20230727 | 135600 | 57400290700 | 146000 | 146000 | 146000 | 145900 | 267 |
| 295 | 20230727 | 135500 | 57361320600 | 146000 | 145900 | 146000 | 145900 | 538 |
| 296 | 20230727 | 135400 | 57282818300 | 145900 | 145700 | 146000 | 145700 | 1149 |
| 297 | 20230727 | 135300 | 57115224700 | 145800 | 145900 | 145900 | 145700 | 829 |
| 298 | 20230727 | 135200 | 56994368800 | 145900 | 145800 | 145900 | 145800 | 586 |
| 299 | 20230727 | 135100 | 56908880100 | 145900 | 145800 | 145900 | 145800 | 448 |
| 300 | 20230727 | 135000 | 56843525100 | 145800 | 145700 | 145900 | 145600 | 1159 |
| 301 | 20230727 | 134900 | 56674571600 | 145600 | 145800 | 145800 | 145600 | 838 |
| 302 | 20230727 | 134800 | 56552470500 | 145800 | 145800 | 145800 | 145700 | 358 |
| 303 | 20230727 | 134700 | 56500281800 | 145800 | 145700 | 145800 | 145700 | 658 |
| 304 | 20230727 | 134600 | 56404376000 | 145700 | 145700 | 145800 | 145700 | 472 |
| 305 | 20230727 | 134500 | 56335566800 | 145700 | 145600 | 145800 | 145600 | 794 |
| 306 | 20230727 | 134400 | 56219869600 | 145700 | 145700 | 145700 | 145600 | 158 |
| 307 | 20230727 | 134300 | 56196852100 | 145700 | 145500 | 145800 | 145500 | 1300 |
| 308 | 20230727 | 134200 | 56007481500 | 145600 | 145600 | 145600 | 145500 | 377 |
| 309 | 20230727 | 134100 | 55952594800 | 145600 | 145400 | 145600 | 145300 | 814 |
| 310 | 20230727 | 134000 | 55834169100 | 145300 | 145400 | 145400 | 145300 | 1046 |
| 311 | 20230727 | 133900 | 55682090800 | 145400 | 145300 | 145400 | 145300 | 825 |
| 312 | 20230727 | 133800 | 55562158800 | 145400 | 145200 | 145400 | 145200 | 410 |
| 313 | 20230727 | 133700 | 55502575600 | 145300 | 145300 | 145400 | 145200 | 938 |
| 314 | 20230727 | 133600 | 55366286800 | 145200 | 145200 | 145400 | 145200 | 560 |
| 315 | 20230727 | 133500 | 55284924700 | 145300 | 145300 | 145300 | 145200 | 293 |
| 316 | 20230727 | 133400 | 55242368100 | 145300 | 145400 | 145400 | 145200 | 1227 |
| 317 | 20230727 | 133300 | 55064085900 | 145400 | 145300 | 145400 | 145200 | 587 |
| 318 | 20230727 | 133200 | 54978793900 | 145200 | 145600 | 145600 | 145200 | 1805 |
| 319 | 20230727 | 133100 | 54716249400 | 145600 | 145400 | 145600 | 145400 | 1302 |
| 320 | 20230727 | 133000 | 54526804100 | 145500 | 145600 | 145600 | 145400 | 688 |
| 321 | 20230727 | 132900 | 54426732800 | 145600 | 145900 | 146000 | 145500 | 976 |
| 322 | 20230727 | 132800 | 54284585700 | 145900 | 146200 | 146200 | 145900 | 838 |
| 323 | 20230727 | 132700 | 54162199900 | 146200 | 146300 | 146400 | 146200 | 2123 |
| 324 | 20230727 | 132600 | 53851655800 | 146400 | 146300 | 146400 | 146300 | 611 |
| 325 | 20230727 | 132500 | 53762250700 | 146400 | 146400 | 146400 | 146300 | 1178 |
| 326 | 20230727 | 132400 | 53589856400 | 146300 | 146300 | 146400 | 146300 | 562 |
| 327 | 20230727 | 132300 | 53507582700 | 146400 | 146400 | 146400 | 146300 | 564 |
| 328 | 20230727 | 132200 | 53425025800 | 146400 | 146300 | 146400 | 146300 | 586 |
| 329 | 20230727 | 132100 | 53339261400 | 146400 | 146500 | 146500 | 146300 | 204 |
| 330 | 20230727 | 132000 | 53309405200 | 146300 | 146600 | 146600 | 146300 | 3610 |
| 331 | 20230727 | 131900 | 52780784600 | 146600 | 146500 | 146600 | 146500 | 464 |
| 332 | 20230727 | 131800 | 52712774700 | 146600 | 146400 | 146600 | 146300 | 1682 |
| 333 | 20230727 | 131700 | 52466411100 | 146300 | 146400 | 146500 | 146300 | 1577 |
| 334 | 20230727 | 131600 | 52235522200 | 146500 | 146400 | 146500 | 146400 | 323 |
| 335 | 20230727 | 131500 | 52188206700 | 146500 | 146400 | 146600 | 146400 | 612 |
| 336 | 20230727 | 131400 | 52098550400 | 146500 | 146700 | 146700 | 146400 | 2502 |
| 337 | 20230727 | 131300 | 51731727900 | 146700 | 146500 | 146700 | 146400 | 4133 |
| 338 | 20230727 | 131200 | 51125821900 | 146500 | 146400 | 146500 | 146300 | 1767 |
| 339 | 20230727 | 131100 | 50867165500 | 146400 | 146300 | 146400 | 146200 | 1459 |
| 340 | 20230727 | 131000 | 50653699700 | 146200 | 146200 | 146300 | 146200 | 1098 |
| 341 | 20230727 | 130900 | 50493088300 | 146200 | 146200 | 146200 | 146100 | 485 |
| 342 | 20230727 | 130800 | 50422193400 | 146100 | 145800 | 146200 | 145800 | 2252 |
| 343 | 20230727 | 130700 | 50093495300 | 145900 | 145800 | 145900 | 145800 | 382 |
| 344 | 20230727 | 130600 | 50037774300 | 145800 | 145600 | 145800 | 145500 | 1676 |
| 345 | 20230727 | 130500 | 49793629900 | 145600 | 145700 | 145700 | 145500 | 718 |
| 346 | 20230727 | 130400 | 49689091700 | 145600 | 145700 | 145800 | 145600 | 456 |
| 347 | 20230727 | 130300 | 49622667500 | 145700 | 145600 | 145800 | 145500 | 1374 |
| 348 | 20230727 | 130200 | 49422575600 | 145500 | 145800 | 145800 | 145500 | 240 |
| 349 | 20230727 | 130100 | 49387622300 | 145800 | 146000 | 146000 | 145700 | 496 |
| 350 | 20230727 | 130000 | 49315262900 | 145900 | 146100 | 146100 | 145900 | 616 |
| 351 | 20230727 | 125900 | 49225327100 | 146100 | 146200 | 146200 | 146000 | 1114 |
| 352 | 20230727 | 125800 | 49062605600 | 146100 | 146200 | 146200 | 146100 | 151 |
| 353 | 20230727 | 125700 | 49040531400 | 146200 | 146100 | 146200 | 146100 | 351 |
| 354 | 20230727 | 125600 | 48989238000 | 146200 | 146000 | 146200 | 146000 | 657 |
| 355 | 20230727 | 125500 | 48893248400 | 146100 | 146100 | 146200 | 146000 | 810 |
| 356 | 20230727 | 125400 | 48774926500 | 146100 | 146100 | 146200 | 146000 | 875 |
| 357 | 20230727 | 125300 | 48647077400 | 146100 | 146200 | 146200 | 146100 | 1142 |
| 358 | 20230727 | 125200 | 48480119300 | 146100 | 146100 | 146200 | 146000 | 726 |
| 359 | 20230727 | 125100 | 48374058800 | 146000 | 146100 | 146100 | 146000 | 909 |
| 360 | 20230727 | 125000 | 48241337400 | 146100 | 146000 | 146200 | 145900 | 2334 |
| 361 | 20230727 | 124900 | 47900512000 | 146000 | 145900 | 146000 | 145800 | 3446 |
| 362 | 20230727 | 124800 | 47397775600 | 145900 | 145800 | 146000 | 145800 | 762 |
| 363 | 20230727 | 124700 | 47286608400 | 145900 | 145800 | 145900 | 145800 | 165 |
| 364 | 20230727 | 124600 | 47262540900 | 145800 | 145700 | 146000 | 145700 | 1028 |
| 365 | 20230727 | 124500 | 47112613900 | 145700 | 145600 | 145700 | 145500 | 793 |
| 366 | 20230727 | 124400 | 46997101900 | 145600 | 145500 | 145600 | 145400 | 598 |
| 367 | 20230727 | 124300 | 46910058500 | 145500 | 145400 | 145500 | 145400 | 299 |
| 368 | 20230727 | 124200 | 46866559300 | 145400 | 145400 | 145500 | 145300 | 776 |
| 369 | 20230727 | 124100 | 46753722500 | 145300 | 145300 | 145400 | 145200 | 843 |
| 370 | 20230727 | 124000 | 46631237800 | 145300 | 145200 | 145300 | 145100 | 775 |
| 371 | 20230727 | 123900 | 46518704300 | 145100 | 145200 | 145200 | 145100 | 333 |
| 372 | 20230727 | 123800 | 46470360000 | 145200 | 145000 | 145200 | 144900 | 310 |
| 373 | 20230727 | 123700 | 46425384000 | 145000 | 145200 | 145200 | 144900 | 1530 |
| 374 | 20230727 | 123600 | 46203416300 | 145200 | 145200 | 145300 | 145200 | 1008 |
| 375 | 20230727 | 123500 | 46056985800 | 145200 | 145200 | 145200 | 145100 | 478 |
| 376 | 20230727 | 123400 | 45987580400 | 145200 | 145000 | 145200 | 144900 | 1062 |
| 377 | 20230727 | 123300 | 45833531200 | 145100 | 145200 | 145300 | 145000 | 529 |
| 378 | 20230727 | 123200 | 45756771300 | 145300 | 145200 | 145300 | 145100 | 973 |
| 379 | 20230727 | 123100 | 45615484900 | 145300 | 145000 | 145300 | 144900 | 2606 |
| 380 | 20230727 | 123000 | 45237488100 | 145000 | 144900 | 145000 | 144900 | 117 |
| 381 | 20230727 | 122900 | 45220530100 | 145000 | 144900 | 145000 | 144900 | 128 |
| 382 | 20230727 | 122800 | 45201973300 | 145000 | 145000 | 145000 | 144900 | 123 |
| 383 | 20230727 | 122700 | 45184146000 | 144900 | 144800 | 144900 | 144800 | 703 |
| 384 | 20230727 | 122600 | 45082288500 | 144900 | 144900 | 144900 | 144800 | 62 |
| 385 | 20230727 | 122500 | 45073309200 | 145000 | 144800 | 145000 | 144800 | 677 |
| 386 | 20230727 | 122400 | 44975243600 | 144800 | 144700 | 144800 | 144700 | 1058 |
| 387 | 20230727 | 122300 | 44822087100 | 144800 | 144800 | 144800 | 144700 | 151 |
| 388 | 20230727 | 122200 | 44800231800 | 144700 | 144800 | 144800 | 144700 | 255 |
| 389 | 20230727 | 122100 | 44763327600 | 144700 | 144700 | 144900 | 144700 | 173 |
| 390 | 20230727 | 122000 | 44738286600 | 144900 | 144800 | 145000 | 144700 | 441 |
| 391 | 20230727 | 121900 | 44674432600 | 144800 | 144900 | 145000 | 144700 | 758 |
| 392 | 20230727 | 121800 | 44564639200 | 145000 | 145100 | 145100 | 144900 | 559 |
| 393 | 20230727 | 121700 | 44483592400 | 145100 | 145000 | 145100 | 145000 | 267 |
| 394 | 20230727 | 121600 | 44444858700 | 145100 | 145200 | 145300 | 145100 | 788 |
| 395 | 20230727 | 121500 | 44330450500 | 145300 | 145300 | 145300 | 145200 | 206 |
| 396 | 20230727 | 121400 | 44300522900 | 145200 | 145300 | 145300 | 145200 | 199 |
| 397 | 20230727 | 121300 | 44271624700 | 145300 | 145400 | 145400 | 145200 | 1069 |
| 398 | 20230727 | 121200 | 44116264800 | 145300 | 145200 | 145400 | 145200 | 511 |
| 399 | 20230727 | 121100 | 44042010700 | 145300 | 145200 | 145400 | 145100 | 751 |
| 400 | 20230727 | 121000 | 43932917600 | 145300 | 145300 | 145500 | 145200 | 1762 |
| 401 | 20230727 | 120900 | 43676745600 | 145300 | 145100 | 145300 | 144900 | 1039 |
| 402 | 20230727 | 120800 | 43525938600 | 145100 | 145000 | 145100 | 145000 | 254 |
| 403 | 20230727 | 120700 | 43489092100 | 145000 | 145100 | 145200 | 144900 | 1284 |
| 404 | 20230727 | 120600 | 43302903300 | 145200 | 145100 | 145200 | 145000 | 458 |
| 405 | 20230727 | 120500 | 43236450000 | 145100 | 144800 | 145100 | 144800 | 540 |
| 406 | 20230727 | 120400 | 43158183700 | 144800 | 144900 | 144900 | 144700 | 1163 |
| 407 | 20230727 | 120300 | 42989811800 | 144900 | 144800 | 144900 | 144800 | 749 |
| 408 | 20230727 | 120200 | 42881287400 | 144800 | 144800 | 145000 | 144500 | 1616 |
| 409 | 20230727 | 120100 | 42647547400 | 144600 | 145100 | 145200 | 144600 | 2197 |
| 410 | 20230727 | 120000 | 42329247700 | 145100 | 145100 | 145200 | 145000 | 532 |
| 411 | 20230727 | 115900 | 42252061900 | 145100 | 145000 | 145200 | 145000 | 682 |
| 412 | 20230727 | 115800 | 42153103500 | 145100 | 145100 | 145100 | 145000 | 391 |
| 413 | 20230727 | 115700 | 42096370900 | 145200 | 145000 | 145200 | 144900 | 622 |
| 414 | 20230727 | 115600 | 42006159900 | 145100 | 144900 | 145100 | 144800 | 736 |
| 415 | 20230727 | 115500 | 41899439900 | 144900 | 144700 | 144900 | 144700 | 467 |
| 416 | 20230727 | 115400 | 41831818500 | 144800 | 144700 | 144800 | 144600 | 978 |
| 417 | 20230727 | 115300 | 41690321800 | 144700 | 144700 | 144800 | 144700 | 1014 |
| 418 | 20230727 | 115200 | 41543525700 | 144600 | 144700 | 144800 | 144600 | 1362 |
| 419 | 20230727 | 115100 | 41346446000 | 144600 | 144700 | 144800 | 144600 | 467 |
| 420 | 20230727 | 115000 | 41278869400 | 144700 | 144900 | 144900 | 144700 | 482 |
| 421 | 20230727 | 114900 | 41209080400 | 144800 | 145000 | 145000 | 144800 | 2100 |
| 422 | 20230727 | 114800 | 40904800900 | 144900 | 145000 | 145100 | 144900 | 922 |
| 423 | 20230727 | 114700 | 40771091800 | 145100 | 145100 | 145200 | 145100 | 1476 |
| 424 | 20230727 | 114600 | 40556899400 | 145100 | 145200 | 145200 | 145100 | 106 |
| 425 | 20230727 | 114500 | 40541509700 | 145200 | 145200 | 145200 | 145100 | 333 |
| 426 | 20230727 | 114400 | 40493159400 | 145200 | 145300 | 145300 | 145100 | 765 |
| 427 | 20230727 | 114300 | 40382076200 | 145200 | 145500 | 145500 | 145200 | 942 |
| 428 | 20230727 | 114200 | 40245131100 | 145500 | 145200 | 145500 | 145200 | 1830 |
| 429 | 20230727 | 114100 | 39979089800 | 145300 | 145100 | 145300 | 145100 | 1023 |
| 430 | 20230727 | 114000 | 39830499300 | 145200 | 145200 | 145300 | 145100 | 767 |
| 431 | 20230727 | 113900 | 39719135800 | 145300 | 145100 | 145300 | 145100 | 626 |
| 432 | 20230727 | 113800 | 39628261000 | 145100 | 145100 | 145300 | 145000 | 438 |
| 433 | 20230727 | 113700 | 39564690800 | 145100 | 145100 | 145200 | 145000 | 824 |
| 434 | 20230727 | 113600 | 39445103000 | 145100 | 144900 | 145100 | 144900 | 843 |
| 435 | 20230727 | 113500 | 39322869700 | 144900 | 145100 | 145200 | 144900 | 944 |
| 436 | 20230727 | 113400 | 39186016900 | 145200 | 145100 | 145200 | 145000 | 728 |
| 437 | 20230727 | 113300 | 39080376400 | 145100 | 145100 | 145200 | 145000 | 737 |
| 438 | 20230727 | 113200 | 38973445700 | 145100 | 145300 | 145400 | 145100 | 681 |
| 439 | 20230727 | 113100 | 38874537500 | 145300 | 145400 | 145500 | 145300 | 1083 |
| 440 | 20230727 | 113000 | 38717084800 | 145400 | 145600 | 145600 | 145300 | 1942 |
| 441 | 20230727 | 112900 | 38434555900 | 145600 | 145700 | 145700 | 145600 | 557 |
| 442 | 20230727 | 112800 | 38353417800 | 145800 | 145500 | 145800 | 145500 | 1137 |
| 443 | 20230727 | 112700 | 38187854700 | 145500 | 145700 | 145700 | 145300 | 1352 |
| 444 | 20230727 | 112600 | 37991032700 | 145700 | 145900 | 145900 | 145000 | 4456 |
| 445 | 20230727 | 112500 | 37343179000 | 145900 | 146200 | 146300 | 145900 | 1608 |
| 446 | 20230727 | 112400 | 37108262000 | 146200 | 146300 | 146300 | 146200 | 464 |
| 447 | 20230727 | 112300 | 37040414200 | 146300 | 146300 | 146300 | 146200 | 354 |
| 448 | 20230727 | 112200 | 36988640200 | 146300 | 146100 | 146300 | 146100 | 710 |
| 449 | 20230727 | 112100 | 36884875300 | 146000 | 145800 | 146100 | 145700 | 1300 |
| 450 | 20230727 | 112000 | 36695191100 | 145800 | 145800 | 146000 | 145600 | 851 |
| 451 | 20230727 | 111900 | 36571134900 | 145800 | 146000 | 146100 | 145800 | 1625 |
| 452 | 20230727 | 111800 | 36333988900 | 146100 | 146300 | 146300 | 146100 | 1278 |
| 453 | 20230727 | 111700 | 36147080900 | 146300 | 146300 | 146400 | 146200 | 1120 |
| 454 | 20230727 | 111600 | 35983252000 | 146300 | 146600 | 146600 | 146300 | 2405 |
| 455 | 20230727 | 111500 | 35630844200 | 146600 | 146600 | 146700 | 146500 | 1351 |
| 456 | 20230727 | 111400 | 35432788100 | 146600 | 146400 | 146700 | 146400 | 1539 |
| 457 | 20230727 | 111300 | 35207218700 | 146400 | 146100 | 146500 | 146100 | 1157 |
| 458 | 20230727 | 111200 | 35037964200 | 146100 | 146500 | 146500 | 146100 | 1721 |
| 459 | 20230727 | 111100 | 34786197900 | 146500 | 146400 | 146600 | 146400 | 2311 |
| 460 | 20230727 | 111000 | 34447771400 | 146400 | 146700 | 146700 | 146300 | 2492 |
| 461 | 20230727 | 110900 | 34082779200 | 146600 | 146500 | 146700 | 146500 | 1025 |
| 462 | 20230727 | 110800 | 33932508100 | 146600 | 146600 | 146700 | 146500 | 591 |
| 463 | 20230727 | 110700 | 33845874800 | 146600 | 146600 | 146700 | 146500 | 730 |
| 464 | 20230727 | 110600 | 33738867000 | 146500 | 146500 | 146600 | 146500 | 1729 |
| 465 | 20230727 | 110500 | 33485484600 | 146600 | 146300 | 146600 | 146300 | 4098 |
| 466 | 20230727 | 110400 | 32885329200 | 146300 | 146300 | 146400 | 146200 | 1588 |
| 467 | 20230727 | 110300 | 32653010500 | 146300 | 146200 | 146300 | 146000 | 1763 |
| 468 | 20230727 | 110200 | 32395410200 | 146300 | 146300 | 146300 | 146200 | 994 |
| 469 | 20230727 | 110100 | 32250001300 | 146300 | 146400 | 146600 | 146300 | 1088 |
| 470 | 20230727 | 110000 | 32090648900 | 146400 | 146600 | 146600 | 146400 | 1718 |
| 471 | 20230727 | 105900 | 31838953900 | 146500 | 146500 | 146700 | 146500 | 943 |
| 472 | 20230727 | 105800 | 31700741100 | 146500 | 146400 | 146600 | 146400 | 1009 |
| 473 | 20230727 | 105700 | 31552943500 | 146400 | 146500 | 146500 | 146200 | 1049 |
| 474 | 20230727 | 105600 | 31399451700 | 146500 | 146400 | 146600 | 146300 | 1925 |
| 475 | 20230727 | 105500 | 31117550800 | 146400 | 145900 | 146400 | 145900 | 1928 |
| 476 | 20230727 | 105400 | 30835651100 | 145900 | 145900 | 145900 | 145800 | 980 |
| 477 | 20230727 | 105300 | 30692681100 | 145800 | 145900 | 145900 | 145700 | 685 |
| 478 | 20230727 | 105200 | 30592768600 | 145900 | 145700 | 146000 | 145700 | 2084 |
| 479 | 20230727 | 105100 | 30288839900 | 145800 | 145700 | 145800 | 145600 | 1089 |
| 480 | 20230727 | 105000 | 30130181600 | 145700 | 145600 | 145700 | 145600 | 880 |
| 481 | 20230727 | 104900 | 30001990900 | 145700 | 145600 | 145700 | 145500 | 2106 |
| 482 | 20230727 | 104800 | 29695367400 | 145500 | 145300 | 145600 | 145300 | 860 |
| 483 | 20230727 | 104700 | 29570256600 | 145300 | 145200 | 145400 | 145200 | 1249 |
| 484 | 20230727 | 104600 | 29388753600 | 145300 | 145100 | 145300 | 145100 | 1801 |
| 485 | 20230727 | 104500 | 29127336800 | 145100 | 145200 | 145300 | 145100 | 1090 |
| 486 | 20230727 | 104400 | 28969100400 | 145200 | 145300 | 145300 | 145100 | 610 |
| 487 | 20230727 | 104300 | 28880513400 | 145300 | 144900 | 145400 | 144900 | 1865 |
| 488 | 20230727 | 104200 | 28609903500 | 144900 | 144900 | 145000 | 144800 | 756 |
| 489 | 20230727 | 104100 | 28500391000 | 144900 | 144800 | 144900 | 144700 | 663 |
| 490 | 20230727 | 104000 | 28404360100 | 144800 | 144700 | 144900 | 144600 | 742 |
| 491 | 20230727 | 103900 | 28296957900 | 144700 | 144600 | 144800 | 144500 | 663 |
| 492 | 20230727 | 103800 | 28201066200 | 144500 | 144700 | 144800 | 144500 | 792 |
| 493 | 20230727 | 103700 | 28086501000 | 144600 | 144700 | 144700 | 144600 | 890 |
| 494 | 20230727 | 103600 | 27957720900 | 144800 | 144800 | 144800 | 144600 | 927 |
| 495 | 20230727 | 103500 | 27823534300 | 144800 | 144900 | 145000 | 144700 | 538 |
| 496 | 20230727 | 103400 | 27745586800 | 144900 | 144700 | 144900 | 144700 | 559 |
| 497 | 20230727 | 103300 | 27664636500 | 144800 | 144700 | 145000 | 144600 | 1370 |
| 498 | 20230727 | 103200 | 27466230100 | 144700 | 144800 | 144800 | 144500 | 438 |
| 499 | 20230727 | 103100 | 27402859100 | 144900 | 144500 | 144900 | 144400 | 2086 |
| 500 | 20230727 | 103000 | 27101199700 | 144500 | 144600 | 144700 | 144400 | 1758 |
| 501 | 20230727 | 102900 | 26847032500 | 144600 | 144900 | 144900 | 144500 | 1215 |
| 502 | 20230727 | 102800 | 26671115100 | 144900 | 144600 | 144900 | 144600 | 854 |
| 503 | 20230727 | 102700 | 26547460200 | 144700 | 144600 | 144700 | 144500 | 933 |
| 504 | 20230727 | 102600 | 26412541600 | 144600 | 144500 | 144600 | 144500 | 870 |
| 505 | 20230727 | 102500 | 26286795000 | 144500 | 144400 | 144500 | 144300 | 901 |
| 506 | 20230727 | 102400 | 26156690400 | 144400 | 144200 | 144400 | 144200 | 544 |
| 507 | 20230727 | 102300 | 26078182900 | 144200 | 144300 | 144300 | 144200 | 822 |
| 508 | 20230727 | 102200 | 25959574000 | 144400 | 144400 | 144400 | 144300 | 135 |
| 509 | 20230727 | 102100 | 25940086700 | 144400 | 144300 | 144500 | 144300 | 624 |
| 510 | 20230727 | 102000 | 25849983400 | 144300 | 144000 | 144800 | 143900 | 3009 |
| 511 | 20230727 | 101900 | 25415474100 | 143900 | 144000 | 144200 | 143900 | 1629 |
| 512 | 20230727 | 101800 | 25180720600 | 144000 | 144400 | 144400 | 144000 | 906 |
| 513 | 20230727 | 101700 | 25050029800 | 144400 | 144200 | 144400 | 144200 | 306 |
| 514 | 20230727 | 101600 | 25005873300 | 144200 | 144300 | 144300 | 144200 | 228 |
| 515 | 20230727 | 101500 | 24972973200 | 144300 | 144100 | 144300 | 144000 | 1754 |
| 516 | 20230727 | 101400 | 24720169800 | 144200 | 144300 | 144400 | 144100 | 1089 |
| 517 | 20230727 | 101300 | 24563096700 | 144400 | 144400 | 144400 | 144300 | 479 |
| 518 | 20230727 | 101200 | 24493968200 | 144400 | 144300 | 144400 | 144200 | 352 |
| 519 | 20230727 | 101100 | 24443165400 | 144300 | 144500 | 144500 | 144200 | 883 |
| 520 | 20230727 | 101000 | 24315713800 | 144500 | 144400 | 144500 | 144400 | 299 |
| 521 | 20230727 | 100900 | 24272512200 | 144400 | 144500 | 144500 | 144300 | 555 |
| 522 | 20230727 | 100800 | 24192399100 | 144400 | 144400 | 144700 | 144300 | 1346 |
| 523 | 20230727 | 100700 | 23997918000 | 144500 | 144300 | 144700 | 144300 | 998 |
| 524 | 20230727 | 100600 | 23853721900 | 144300 | 143800 | 144300 | 143700 | 1569 |
| 525 | 20230727 | 100500 | 23627637500 | 143800 | 143900 | 143900 | 143700 | 367 |
| 526 | 20230727 | 100400 | 23574870500 | 143900 | 143700 | 144000 | 143600 | 1176 |
| 527 | 20230727 | 100300 | 23405816000 | 143800 | 144100 | 144100 | 143700 | 929 |
| 528 | 20230727 | 100200 | 23272145400 | 144000 | 143900 | 144100 | 143800 | 459 |
| 529 | 20230727 | 100100 | 23206046900 | 143900 | 143900 | 144000 | 143900 | 596 |
| 530 | 20230727 | 100000 | 23120269600 | 143900 | 144000 | 144000 | 143900 | 509 |
| 531 | 20230727 | 095900 | 23047012600 | 144000 | 143600 | 144000 | 143500 | 1473 |
| 532 | 20230727 | 095800 | 22835336200 | 143600 | 143500 | 143600 | 143400 | 723 |
| 533 | 20230727 | 095700 | 22731589700 | 143500 | 143600 | 143600 | 143500 | 560 |
| 534 | 20230727 | 095600 | 22651222100 | 143600 | 143400 | 143700 | 143300 | 749 |
| 535 | 20230727 | 095500 | 22543757400 | 143300 | 143300 | 143400 | 143300 | 195 |
| 536 | 20230727 | 095400 | 22515799600 | 143300 | 143400 | 143400 | 143200 | 2002 |
| 537 | 20230727 | 095300 | 22228916100 | 143400 | 143500 | 143500 | 143300 | 1532 |
| 538 | 20230727 | 095200 | 22009205800 | 143500 | 143500 | 143600 | 143400 | 332 |
| 539 | 20230727 | 095100 | 21961561900 | 143500 | 143500 | 143500 | 143400 | 937 |
| 540 | 20230727 | 095000 | 21827139600 | 143400 | 143700 | 143700 | 143400 | 1006 |
| 541 | 20230727 | 094900 | 21682758100 | 143700 | 143400 | 143700 | 143300 | 1983 |
| 542 | 20230727 | 094800 | 21398222100 | 143300 | 143300 | 143500 | 143200 | 1128 |
| 543 | 20230727 | 094700 | 21236508700 | 143400 | 143400 | 143500 | 143200 | 4144 |
| 544 | 20230727 | 094600 | 20642691900 | 143400 | 143900 | 143900 | 143400 | 7422 |
| 545 | 20230727 | 094500 | 19576524100 | 143900 | 143900 | 143900 | 143800 | 970 |
| 546 | 20230727 | 094400 | 19437003700 | 143900 | 144000 | 144100 | 143800 | 6685 |
| 547 | 20230727 | 094300 | 18474838600 | 144100 | 144100 | 144100 | 144000 | 255 |
| 548 | 20230727 | 094200 | 18438098100 | 144100 | 144200 | 144200 | 144100 | 1105 |
| 549 | 20230727 | 094100 | 18278840900 | 144200 | 144100 | 144300 | 144000 | 626 |
| 550 | 20230727 | 094000 | 18188609500 | 144000 | 144200 | 144300 | 144000 | 738 |
| 551 | 20230727 | 093900 | 18082256700 | 144200 | 144100 | 144500 | 144100 | 1043 |
| 552 | 20230727 | 093800 | 17931674800 | 144200 | 144400 | 144400 | 144100 | 972 |
| 553 | 20230727 | 093700 | 17791430900 | 144400 | 144400 | 144500 | 144100 | 1575 |
| 554 | 20230727 | 093600 | 17564080700 | 144400 | 143800 | 144400 | 143800 | 1351 |
| 555 | 20230727 | 093500 | 17369487900 | 143800 | 143900 | 144000 | 143700 | 2794 |
| 556 | 20230727 | 093400 | 16967567000 | 144000 | 144300 | 144300 | 143900 | 6175 |
| 557 | 20230727 | 093300 | 16077699600 | 144300 | 144300 | 144500 | 144200 | 1437 |
| 558 | 20230727 | 093200 | 15870288000 | 144300 | 144600 | 144700 | 144300 | 1866 |
| 559 | 20230727 | 093100 | 15600524700 | 144600 | 144300 | 144800 | 144300 | 3266 |
| 560 | 20230727 | 093000 | 15128520000 | 144200 | 144300 | 144600 | 144100 | 4636 |
| 561 | 20230727 | 092900 | 14459503800 | 144200 | 144200 | 144500 | 144100 | 2648 |
| 562 | 20230727 | 092800 | 14077495400 | 144100 | 144700 | 144800 | 144000 | 5358 |
| 563 | 20230727 | 092700 | 13304622700 | 144600 | 143900 | 144700 | 143800 | 4152 |
| 564 | 20230727 | 092600 | 12705365800 | 143900 | 143900 | 144000 | 143700 | 2601 |
| 565 | 20230727 | 092500 | 12331238500 | 143900 | 144100 | 144100 | 143900 | 2475 |
| 566 | 20230727 | 092400 | 11974844200 | 144100 | 143900 | 144400 | 143900 | 2232 |
| 567 | 20230727 | 092300 | 11653134700 | 143900 | 144200 | 144200 | 143600 | 5102 |
| 568 | 20230727 | 092200 | 10919238900 | 144000 | 145300 | 145300 | 144000 | 5357 |
| 569 | 20230727 | 092100 | 10145011200 | 145200 | 145200 | 145400 | 144900 | 2031 |
| 570 | 20230727 | 092000 | 9850227500 | 145200 | 145500 | 145500 | 145100 | 2365 |
| 571 | 20230727 | 091900 | 9506527600 | 145500 | 145900 | 145900 | 145400 | 2168 |
| 572 | 20230727 | 091800 | 9190522600 | 146000 | 146300 | 146300 | 145800 | 2536 |
| 573 | 20230727 | 091700 | 8820039800 | 146300 | 146400 | 146600 | 146200 | 2325 |
| 574 | 20230727 | 091600 | 8479670000 | 146500 | 146700 | 146700 | 146400 | 1453 |
| 575 | 20230727 | 091500 | 8266722800 | 146700 | 146600 | 146700 | 146400 | 1534 |
| 576 | 20230727 | 091400 | 8041938300 | 146600 | 146600 | 146700 | 146300 | 1745 |
| 577 | 20230727 | 091300 | 7786274100 | 146600 | 146400 | 146700 | 146300 | 1766 |
| 578 | 20230727 | 091200 | 7527428800 | 146400 | 146400 | 146500 | 146300 | 1437 |
| 579 | 20230727 | 091100 | 7317077900 | 146400 | 146300 | 146500 | 146200 | 2420 |
| 580 | 20230727 | 091000 | 6962912500 | 146300 | 146400 | 146800 | 146200 | 2647 |
| 581 | 20230727 | 090900 | 6575055100 | 146200 | 146700 | 146800 | 146100 | 4842 |
| 582 | 20230727 | 090800 | 5865886400 | 146600 | 146200 | 147000 | 146200 | 2555 |
| 583 | 20230727 | 090700 | 5491133700 | 146200 | 146400 | 146700 | 146100 | 2360 |
| 584 | 20230727 | 090600 | 5145489900 | 146400 | 146100 | 146700 | 146000 | 2819 |
| 585 | 20230727 | 090500 | 4732970100 | 146100 | 146000 | 146300 | 145700 | 2863 |
| 586 | 20230727 | 090400 | 4314874900 | 146000 | 146600 | 146700 | 145200 | 1793 |
| 587 | 20230727 | 090300 | 4052624000 | 146500 | 146900 | 147000 | 145000 | 6199 |
| 588 | 20230727 | 090200 | 3146535600 | 146900 | 147000 | 147200 | 146900 | 3235 |
| 589 | 20230727 | 090100 | 2670928400 | 146900 | 146500 | 147000 | 146400 | 6162 |
| 590 | 20230727 | 090000 | 1766865600 | 146500 | 145000 | 146800 | 145000 | 12094 |