31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 3 | 20230728 | 182900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20230728 | 182800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20230728 | 182700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20230728 | 182600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20230728 | 182500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20230728 | 182400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20230728 | 182300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20230728 | 182200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20230728 | 182100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20230728 | 182000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20230728 | 181900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20230728 | 181800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20230728 | 181700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20230728 | 181600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20230728 | 181500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20230728 | 181400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20230728 | 181300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20230728 | 181200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20230728 | 181100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20230728 | 181000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20230728 | 180900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20230728 | 180800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20230728 | 180700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20230728 | 180600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20230728 | 180500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20230728 | 180400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20230728 | 180300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20230728 | 180200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20230728 | 180100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20230728 | 180000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 33 | 20230728 | 175900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20230728 | 175800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20230728 | 175700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20230728 | 175600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20230728 | 175500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20230728 | 175400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20230728 | 175300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20230728 | 175200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20230728 | 175100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20230728 | 175000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20230728 | 174900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20230728 | 174800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20230728 | 174700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20230728 | 174600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20230728 | 174500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20230728 | 174400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20230728 | 174300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20230728 | 174200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20230728 | 174100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20230728 | 174000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20230728 | 173900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20230728 | 173800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20230728 | 173700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20230728 | 173600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20230728 | 173500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20230728 | 173400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20230728 | 173300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20230728 | 173200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20230728 | 173100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20230728 | 173000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 63 | 20230728 | 172900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20230728 | 172800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20230728 | 172700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20230728 | 172600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20230728 | 172500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20230728 | 172400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20230728 | 172300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20230728 | 172200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20230728 | 172100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20230728 | 172000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20230728 | 171900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20230728 | 171800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20230728 | 171700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20230728 | 171600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20230728 | 171500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20230728 | 171400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20230728 | 171300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20230728 | 171200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20230728 | 171100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20230728 | 171000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20230728 | 170900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20230728 | 170800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20230728 | 170700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20230728 | 170600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20230728 | 170500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20230728 | 170400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20230728 | 170300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20230728 | 170200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20230728 | 170100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20230728 | 170000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 93 | 20230728 | 165900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20230728 | 165800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20230728 | 165700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20230728 | 165600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20230728 | 165500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20230728 | 165400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20230728 | 165300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20230728 | 165200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20230728 | 165100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20230728 | 165000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20230728 | 164900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20230728 | 164800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20230728 | 164700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20230728 | 164600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20230728 | 164500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20230728 | 164400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20230728 | 164300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20230728 | 164200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20230728 | 164100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20230728 | 164000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20230728 | 163900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20230728 | 163800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20230728 | 163700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20230728 | 163600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20230728 | 163500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20230728 | 163400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20230728 | 163300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20230728 | 163200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20230728 | 163100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20230728 | 163000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 123 | 20230728 | 162900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20230728 | 162800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20230728 | 162700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20230728 | 162600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20230728 | 162500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20230728 | 162400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20230728 | 162300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20230728 | 162200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20230728 | 162100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20230728 | 162000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20230728 | 161900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20230728 | 161800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20230728 | 161700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20230728 | 161600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20230728 | 161500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20230728 | 161400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20230728 | 161300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20230728 | 161200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20230728 | 161100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20230728 | 161000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20230728 | 160900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20230728 | 160800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20230728 | 160700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20230728 | 160600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20230728 | 160500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20230728 | 160400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20230728 | 160300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20230728 | 160200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20230728 | 160100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20230728 | 160000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 16963 |
| 153 | 20230728 | 155900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20230728 | 155800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20230728 | 155700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20230728 | 155600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20230728 | 155500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20230728 | 155400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20230728 | 155300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20230728 | 155200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20230728 | 155100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20230728 | 155000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20230728 | 154900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20230728 | 154800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20230728 | 154700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20230728 | 154600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20230728 | 154500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20230728 | 154400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20230728 | 154300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20230728 | 154200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20230728 | 154100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20230728 | 154000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20230728 | 153900 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20230728 | 153800 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20230728 | 153700 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20230728 | 153600 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20230728 | 153500 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20230728 | 153400 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20230728 | 153300 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20230728 | 153200 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20230728 | 153100 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20230728 | 153000 | 54531936600 | 69300 | 69300 | 69300 | 69300 | 33926 |
| 183 | 20230728 | 152900 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20230728 | 152800 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20230728 | 152700 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20230728 | 152600 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20230728 | 152500 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20230728 | 152400 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20230728 | 152300 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20230728 | 152200 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20230728 | 152100 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20230728 | 152000 | 53356400700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20230728 | 151900 | 53356400700 | 69500 | 69400 | 69600 | 69400 | 2001 |
| 194 | 20230728 | 151800 | 53217389100 | 69400 | 69400 | 69500 | 69200 | 2286 |
| 195 | 20230728 | 151700 | 53058903100 | 69400 | 69700 | 69700 | 69400 | 2793 |
| 196 | 20230728 | 151600 | 52864603800 | 69600 | 69700 | 69700 | 69600 | 1062 |
| 197 | 20230728 | 151500 | 52790659000 | 69700 | 69800 | 69800 | 69600 | 998 |
| 198 | 20230728 | 151400 | 52721095900 | 69700 | 69600 | 69800 | 69500 | 2180 |
| 199 | 20230728 | 151300 | 52569189600 | 69500 | 69600 | 69700 | 69500 | 610 |
| 200 | 20230728 | 151200 | 52526740700 | 69700 | 69600 | 69700 | 69500 | 668 |
| 201 | 20230728 | 151100 | 52480242200 | 69400 | 69500 | 69600 | 69300 | 1275 |
| 202 | 20230728 | 151000 | 52391653700 | 69400 | 69400 | 69400 | 69200 | 5576 |
| 203 | 20230728 | 150900 | 52005365600 | 69400 | 69500 | 69500 | 69300 | 4295 |
| 204 | 20230728 | 150800 | 51707557700 | 69300 | 69400 | 69500 | 69300 | 2667 |
| 205 | 20230728 | 150700 | 51522413800 | 69500 | 69300 | 69500 | 69300 | 3141 |
| 206 | 20230728 | 150600 | 51304420500 | 69400 | 69500 | 69500 | 69400 | 2635 |
| 207 | 20230728 | 150500 | 51121415900 | 69400 | 69600 | 69600 | 69300 | 4594 |
| 208 | 20230728 | 150400 | 50802572800 | 69500 | 69700 | 69700 | 69500 | 1952 |
| 209 | 20230728 | 150300 | 50666746400 | 69700 | 69700 | 69800 | 69600 | 2139 |
| 210 | 20230728 | 150200 | 50517707100 | 69800 | 69900 | 69900 | 69700 | 2207 |
| 211 | 20230728 | 150100 | 50363724500 | 69800 | 69900 | 69900 | 69800 | 836 |
| 212 | 20230728 | 150000 | 50305329000 | 69900 | 69900 | 69900 | 69800 | 1115 |
| 213 | 20230728 | 145900 | 50227416000 | 69900 | 69900 | 70000 | 69800 | 2537 |
| 214 | 20230728 | 145800 | 50050207400 | 69900 | 69900 | 69900 | 69800 | 1113 |
| 215 | 20230728 | 145700 | 49972420800 | 69900 | 69900 | 69900 | 69800 | 2046 |
| 216 | 20230728 | 145600 | 49829499600 | 69900 | 69900 | 69900 | 69800 | 1514 |
| 217 | 20230728 | 145500 | 49723766200 | 69900 | 69900 | 69900 | 69800 | 1182 |
| 218 | 20230728 | 145400 | 49641152100 | 69900 | 69900 | 70000 | 69800 | 1991 |
| 219 | 20230728 | 145300 | 49501955700 | 69800 | 69800 | 70000 | 69800 | 1050 |
| 220 | 20230728 | 145200 | 49428622300 | 69800 | 69900 | 70000 | 69800 | 3384 |
| 221 | 20230728 | 145100 | 49192236900 | 69900 | 69800 | 69900 | 69800 | 1162 |
| 222 | 20230728 | 145000 | 49111044400 | 69900 | 69800 | 70000 | 69700 | 19195 |
| 223 | 20230728 | 144900 | 47767954700 | 69700 | 69900 | 69900 | 69700 | 1814 |
| 224 | 20230728 | 144800 | 47641333100 | 69800 | 69700 | 69900 | 69700 | 2101 |
| 225 | 20230728 | 144700 | 47494747800 | 69700 | 69800 | 69900 | 69600 | 2826 |
| 226 | 20230728 | 144600 | 47297608700 | 69700 | 69800 | 69800 | 69700 | 1060 |
| 227 | 20230728 | 144500 | 47223629200 | 69700 | 69700 | 69800 | 69700 | 1182 |
| 228 | 20230728 | 144400 | 47141154600 | 69800 | 69800 | 69800 | 69600 | 1234 |
| 229 | 20230728 | 144300 | 47055108300 | 69800 | 69700 | 69800 | 69600 | 926 |
| 230 | 20230728 | 144200 | 46990513400 | 69700 | 69800 | 69800 | 69600 | 1444 |
| 231 | 20230728 | 144100 | 46889857200 | 69800 | 69700 | 69800 | 69700 | 677 |
| 232 | 20230728 | 144000 | 46842607100 | 69700 | 69500 | 69800 | 69500 | 848 |
| 233 | 20230728 | 143900 | 46783487800 | 69500 | 69700 | 69700 | 69500 | 941 |
| 234 | 20230728 | 143800 | 46717972700 | 69600 | 69700 | 69700 | 69600 | 1350 |
| 235 | 20230728 | 143700 | 46623976900 | 69700 | 69600 | 69700 | 69500 | 943 |
| 236 | 20230728 | 143600 | 46558348000 | 69600 | 69700 | 69700 | 69500 | 2707 |
| 237 | 20230728 | 143500 | 46369937900 | 69700 | 69800 | 69800 | 69600 | 1694 |
| 238 | 20230728 | 143400 | 46251884300 | 69800 | 69800 | 69800 | 69700 | 2768 |
| 239 | 20230728 | 143300 | 46058790200 | 69800 | 69700 | 69800 | 69600 | 1533 |
| 240 | 20230728 | 143200 | 45951940800 | 69700 | 69800 | 69800 | 69600 | 3578 |
| 241 | 20230728 | 143100 | 45702482800 | 69800 | 69700 | 69800 | 69600 | 1743 |
| 242 | 20230728 | 143000 | 45580925600 | 69600 | 69700 | 69700 | 69600 | 2551 |
| 243 | 20230728 | 142900 | 45403220000 | 69700 | 69500 | 69700 | 69500 | 633 |
| 244 | 20230728 | 142800 | 45359170400 | 69600 | 69600 | 69600 | 69500 | 803 |
| 245 | 20230728 | 142700 | 45303289400 | 69600 | 69600 | 69600 | 69500 | 434 |
| 246 | 20230728 | 142600 | 45273087200 | 69500 | 69500 | 69600 | 69400 | 1700 |
| 247 | 20230728 | 142500 | 45154900900 | 69500 | 69500 | 69500 | 69400 | 520 |
| 248 | 20230728 | 142400 | 45118773300 | 69400 | 69300 | 69500 | 69300 | 864 |
| 249 | 20230728 | 142300 | 45058786100 | 69400 | 69500 | 69500 | 69300 | 2112 |
| 250 | 20230728 | 142200 | 44912179500 | 69300 | 69300 | 69500 | 69300 | 536 |
| 251 | 20230728 | 142100 | 44874973000 | 69300 | 69300 | 69400 | 69200 | 594 |
| 252 | 20230728 | 142000 | 44833791400 | 69200 | 69300 | 69400 | 69200 | 669 |
| 253 | 20230728 | 141900 | 44787445800 | 69200 | 69500 | 69500 | 69200 | 2627 |
| 254 | 20230728 | 141800 | 44605349800 | 69400 | 69600 | 69600 | 69400 | 3654 |
| 255 | 20230728 | 141700 | 44351328000 | 69600 | 69600 | 69700 | 69400 | 4273 |
| 256 | 20230728 | 141600 | 44054111000 | 69600 | 69500 | 69700 | 69400 | 2710 |
| 257 | 20230728 | 141500 | 43865338600 | 69500 | 69500 | 69600 | 69400 | 2244 |
| 258 | 20230728 | 141400 | 43709312900 | 69500 | 69500 | 69500 | 69400 | 2134 |
| 259 | 20230728 | 141300 | 43561065500 | 69500 | 69500 | 69600 | 69300 | 3327 |
| 260 | 20230728 | 141200 | 43330027400 | 69500 | 69500 | 69500 | 68900 | 7358 |
| 261 | 20230728 | 141100 | 42820851500 | 69400 | 69900 | 70000 | 69400 | 4166 |
| 262 | 20230728 | 141000 | 42531037400 | 70000 | 70400 | 70500 | 69900 | 4914 |
| 263 | 20230728 | 140900 | 42186364800 | 70500 | 70400 | 70700 | 70400 | 9502 |
| 264 | 20230728 | 140800 | 41516322700 | 70300 | 70400 | 70500 | 70300 | 6498 |
| 265 | 20230728 | 140700 | 41058794100 | 70300 | 70200 | 70400 | 70100 | 13711 |
| 266 | 20230728 | 140600 | 40095033900 | 70200 | 70000 | 70200 | 69900 | 8364 |
| 267 | 20230728 | 140500 | 39509370800 | 69900 | 70000 | 70000 | 69800 | 8360 |
| 268 | 20230728 | 140400 | 38924870600 | 70000 | 70100 | 70400 | 69900 | 30498 |
| 269 | 20230728 | 140300 | 36783641600 | 70100 | 70000 | 70200 | 69900 | 41175 |
| 270 | 20230728 | 140200 | 33900354200 | 70000 | 69800 | 70000 | 69800 | 9340 |
| 271 | 20230728 | 140100 | 33247278400 | 69800 | 69700 | 69900 | 69500 | 6585 |
| 272 | 20230728 | 140000 | 32787915700 | 69700 | 69700 | 69900 | 69600 | 10641 |
| 273 | 20230728 | 135900 | 32045427700 | 69700 | 69400 | 69700 | 69400 | 18081 |
| 274 | 20230728 | 135800 | 30788323600 | 69500 | 69400 | 69500 | 69300 | 5548 |
| 275 | 20230728 | 135700 | 30403161600 | 69400 | 69100 | 69400 | 69100 | 5614 |
| 276 | 20230728 | 135600 | 30014140100 | 69200 | 69100 | 69200 | 69000 | 1638 |
| 277 | 20230728 | 135500 | 29900957900 | 69000 | 69100 | 69200 | 69000 | 626 |
| 278 | 20230728 | 135400 | 29857702800 | 69100 | 69100 | 69100 | 69000 | 613 |
| 279 | 20230728 | 135300 | 29815362800 | 69000 | 69100 | 69100 | 69000 | 525 |
| 280 | 20230728 | 135200 | 29779113200 | 69100 | 69100 | 69100 | 69000 | 469 |
| 281 | 20230728 | 135100 | 29746706900 | 69100 | 69100 | 69200 | 69000 | 1080 |
| 282 | 20230728 | 135000 | 29672115700 | 69100 | 69100 | 69100 | 69000 | 557 |
| 283 | 20230728 | 134900 | 29633636300 | 69100 | 69000 | 69100 | 69000 | 455 |
| 284 | 20230728 | 134800 | 29602198100 | 69100 | 69100 | 69200 | 69000 | 509 |
| 285 | 20230728 | 134700 | 29567030000 | 69100 | 69100 | 69100 | 69000 | 1022 |
| 286 | 20230728 | 134600 | 29496415500 | 69100 | 69200 | 69200 | 69100 | 1251 |
| 287 | 20230728 | 134500 | 29409930000 | 69100 | 69200 | 69200 | 69100 | 438 |
| 288 | 20230728 | 134400 | 29379641700 | 69100 | 69200 | 69200 | 69100 | 1861 |
| 289 | 20230728 | 134300 | 29250931200 | 69100 | 69100 | 69200 | 69000 | 1785 |
| 290 | 20230728 | 134200 | 29127484700 | 69100 | 69200 | 69300 | 69000 | 6708 |
| 291 | 20230728 | 134100 | 28663337800 | 69100 | 69100 | 69200 | 69000 | 1458 |
| 292 | 20230728 | 134000 | 28562586600 | 69100 | 69000 | 69100 | 68800 | 4155 |
| 293 | 20230728 | 133900 | 28275906800 | 68900 | 68900 | 69000 | 68800 | 1800 |
| 294 | 20230728 | 133800 | 28151816300 | 68800 | 68900 | 68900 | 68700 | 800 |
| 295 | 20230728 | 133700 | 28096749700 | 68800 | 68900 | 69000 | 68700 | 1187 |
| 296 | 20230728 | 133600 | 28014986600 | 68800 | 68800 | 68900 | 68700 | 867 |
| 297 | 20230728 | 133500 | 27955330300 | 68700 | 68800 | 68800 | 68700 | 379 |
| 298 | 20230728 | 133400 | 27929260100 | 68800 | 68600 | 68800 | 68600 | 342 |
| 299 | 20230728 | 133300 | 27905772700 | 68800 | 68700 | 68800 | 68600 | 526 |
| 300 | 20230728 | 133200 | 27869612700 | 68700 | 68700 | 68800 | 68600 | 700 |
| 301 | 20230728 | 133100 | 27821535700 | 68800 | 68600 | 68800 | 68600 | 592 |
| 302 | 20230728 | 133000 | 27780856800 | 68600 | 68700 | 68700 | 68600 | 463 |
| 303 | 20230728 | 132900 | 27749057900 | 68700 | 68700 | 68700 | 68600 | 645 |
| 304 | 20230728 | 132800 | 27704793900 | 68700 | 68700 | 68800 | 68600 | 2070 |
| 305 | 20230728 | 132700 | 27562555600 | 68800 | 68700 | 68800 | 68700 | 216 |
| 306 | 20230728 | 132600 | 27547703600 | 68800 | 68900 | 68900 | 68700 | 2115 |
| 307 | 20230728 | 132500 | 27402150400 | 68800 | 68800 | 68900 | 68800 | 328 |
| 308 | 20230728 | 132400 | 27379558500 | 68900 | 68800 | 68900 | 68700 | 1452 |
| 309 | 20230728 | 132300 | 27279645300 | 68800 | 68700 | 68800 | 68700 | 296 |
| 310 | 20230728 | 132200 | 27259292300 | 68700 | 68800 | 68800 | 68700 | 419 |
| 311 | 20230728 | 132100 | 27230476200 | 68700 | 68800 | 68800 | 68700 | 456 |
| 312 | 20230728 | 132000 | 27199116200 | 68800 | 68700 | 68800 | 68600 | 271 |
| 313 | 20230728 | 131900 | 27180498200 | 68700 | 68700 | 68700 | 68600 | 365 |
| 314 | 20230728 | 131800 | 27155430000 | 68600 | 68800 | 68800 | 68600 | 680 |
| 315 | 20230728 | 131700 | 27108713700 | 68800 | 68800 | 68800 | 68600 | 375 |
| 316 | 20230728 | 131600 | 27082942500 | 68800 | 68800 | 68800 | 68700 | 1766 |
| 317 | 20230728 | 131500 | 26961569300 | 68800 | 68800 | 68900 | 68700 | 1428 |
| 318 | 20230728 | 131400 | 26863295900 | 68900 | 68900 | 68900 | 68800 | 386 |
| 319 | 20230728 | 131300 | 26836716100 | 68900 | 68900 | 69000 | 68800 | 1346 |
| 320 | 20230728 | 131200 | 26743978200 | 68900 | 68900 | 68900 | 68800 | 363 |
| 321 | 20230728 | 131100 | 26718973300 | 68800 | 69000 | 69000 | 68800 | 367 |
| 322 | 20230728 | 131000 | 26693687000 | 68900 | 68800 | 69000 | 68800 | 212 |
| 323 | 20230728 | 130900 | 26679080800 | 68800 | 68900 | 68900 | 68800 | 763 |
| 324 | 20230728 | 130800 | 26626567100 | 68800 | 68800 | 68900 | 68800 | 444 |
| 325 | 20230728 | 130700 | 26595998400 | 68800 | 68900 | 69000 | 68800 | 701 |
| 326 | 20230728 | 130600 | 26547720500 | 69000 | 69000 | 69000 | 68900 | 389 |
| 327 | 20230728 | 130500 | 26520893600 | 69000 | 69000 | 69100 | 68800 | 2256 |
| 328 | 20230728 | 130400 | 26365362300 | 69100 | 69000 | 69100 | 69000 | 521 |
| 329 | 20230728 | 130300 | 26329363400 | 69000 | 69100 | 69100 | 69000 | 1831 |
| 330 | 20230728 | 130200 | 26202890800 | 69100 | 69100 | 69100 | 69000 | 521 |
| 331 | 20230728 | 130100 | 26166914600 | 69000 | 69100 | 69100 | 69000 | 895 |
| 332 | 20230728 | 130000 | 26105144900 | 69100 | 69100 | 69100 | 69000 | 606 |
| 333 | 20230728 | 125900 | 26063306900 | 69000 | 69000 | 69100 | 69000 | 665 |
| 334 | 20230728 | 125800 | 26017404400 | 69100 | 68900 | 69100 | 68800 | 3440 |
| 335 | 20230728 | 125700 | 25780179800 | 68900 | 68800 | 68900 | 68800 | 362 |
| 336 | 20230728 | 125600 | 25755263400 | 68800 | 68800 | 68900 | 68700 | 845 |
| 337 | 20230728 | 125500 | 25697095800 | 68800 | 68900 | 68900 | 68700 | 571 |
| 338 | 20230728 | 125400 | 25657804500 | 68800 | 68900 | 68900 | 68700 | 650 |
| 339 | 20230728 | 125300 | 25613075200 | 68900 | 68800 | 68900 | 68800 | 1693 |
| 340 | 20230728 | 125200 | 25496570300 | 68800 | 68700 | 68800 | 68600 | 627 |
| 341 | 20230728 | 125100 | 25453474900 | 68600 | 68600 | 68800 | 68500 | 1395 |
| 342 | 20230728 | 125000 | 25357776700 | 68600 | 68600 | 68700 | 68500 | 1411 |
| 343 | 20230728 | 124900 | 25260921400 | 68600 | 68600 | 68800 | 68400 | 1415 |
| 344 | 20230728 | 124800 | 25163837300 | 68600 | 68700 | 68700 | 68400 | 3406 |
| 345 | 20230728 | 124700 | 24930403400 | 68700 | 68700 | 68700 | 68600 | 989 |
| 346 | 20230728 | 124600 | 24862529900 | 68600 | 68700 | 68800 | 68600 | 2736 |
| 347 | 20230728 | 124500 | 24674560900 | 68800 | 68700 | 68800 | 68700 | 342 |
| 348 | 20230728 | 124400 | 24651042200 | 68700 | 68800 | 68800 | 68700 | 535 |
| 349 | 20230728 | 124300 | 24614267400 | 68800 | 68800 | 68900 | 68700 | 933 |
| 350 | 20230728 | 124200 | 24550089200 | 68900 | 68700 | 68900 | 68700 | 1340 |
| 351 | 20230728 | 124100 | 24457885400 | 68800 | 68900 | 68900 | 68700 | 1188 |
| 352 | 20230728 | 124000 | 24376158100 | 68900 | 68800 | 68900 | 68800 | 605 |
| 353 | 20230728 | 123900 | 24334483900 | 68800 | 68900 | 69000 | 68800 | 682 |
| 354 | 20230728 | 123800 | 24287511800 | 68900 | 68900 | 69000 | 68800 | 747 |
| 355 | 20230728 | 123700 | 24236045500 | 68900 | 68800 | 68900 | 68800 | 1007 |
| 356 | 20230728 | 123600 | 24166732200 | 68900 | 69000 | 69100 | 68900 | 2866 |
| 357 | 20230728 | 123500 | 23969095900 | 69100 | 69100 | 69100 | 69000 | 434 |
| 358 | 20230728 | 123400 | 23939112100 | 69000 | 69000 | 69100 | 69000 | 684 |
| 359 | 20230728 | 123300 | 23891904100 | 69100 | 69100 | 69100 | 69000 | 239 |
| 360 | 20230728 | 123200 | 23875396900 | 69000 | 69100 | 69100 | 69000 | 238 |
| 361 | 20230728 | 123100 | 23858953400 | 69100 | 69000 | 69100 | 69000 | 2159 |
| 362 | 20230728 | 123000 | 23709953200 | 69000 | 69000 | 69000 | 68900 | 233 |
| 363 | 20230728 | 122900 | 23693881700 | 69000 | 69000 | 69000 | 68900 | 778 |
| 364 | 20230728 | 122800 | 23640251200 | 68900 | 69000 | 69100 | 68900 | 2402 |
| 365 | 20230728 | 122700 | 23474512000 | 69100 | 69000 | 69100 | 68900 | 513 |
| 366 | 20230728 | 122600 | 23439090900 | 69000 | 68900 | 69100 | 68800 | 2283 |
| 367 | 20230728 | 122500 | 23281589400 | 69000 | 68900 | 69000 | 68800 | 744 |
| 368 | 20230728 | 122400 | 23230333100 | 68800 | 68900 | 68900 | 68800 | 697 |
| 369 | 20230728 | 122300 | 23182318600 | 68900 | 68900 | 68900 | 68800 | 481 |
| 370 | 20230728 | 122200 | 23149188900 | 68900 | 68900 | 68900 | 68800 | 137 |
| 371 | 20230728 | 122100 | 23139750100 | 68800 | 69000 | 69000 | 68800 | 330 |
| 372 | 20230728 | 122000 | 23117015800 | 69000 | 69000 | 69000 | 68800 | 709 |
| 373 | 20230728 | 121900 | 23068163300 | 69000 | 68900 | 69000 | 68900 | 248 |
| 374 | 20230728 | 121800 | 23051058600 | 69000 | 68900 | 69000 | 68900 | 1534 |
| 375 | 20230728 | 121700 | 22945319700 | 69000 | 68900 | 69000 | 68900 | 245 |
| 376 | 20230728 | 121600 | 22928415100 | 69000 | 69000 | 69000 | 68900 | 119 |
| 377 | 20230728 | 121500 | 22920204700 | 68900 | 68900 | 69000 | 68900 | 731 |
| 378 | 20230728 | 121400 | 22869807100 | 68900 | 69000 | 69000 | 68900 | 173 |
| 379 | 20230728 | 121300 | 22857878500 | 69000 | 68900 | 69000 | 68800 | 340 |
| 380 | 20230728 | 121200 | 22834453300 | 68900 | 68800 | 68900 | 68800 | 221 |
| 381 | 20230728 | 121100 | 22819237500 | 68800 | 68900 | 68900 | 68700 | 847 |
| 382 | 20230728 | 121000 | 22760964800 | 68900 | 68900 | 69000 | 68800 | 941 |
| 383 | 20230728 | 120900 | 22696130600 | 69000 | 68900 | 69100 | 68900 | 1085 |
| 384 | 20230728 | 120800 | 22621315800 | 69000 | 69000 | 69000 | 68900 | 452 |
| 385 | 20230728 | 120700 | 22590129000 | 69000 | 69100 | 69100 | 68900 | 1147 |
| 386 | 20230728 | 120600 | 22510965300 | 69100 | 69100 | 69100 | 69000 | 2680 |
| 387 | 20230728 | 120500 | 22326028800 | 69100 | 69000 | 69100 | 69000 | 1936 |
| 388 | 20230728 | 120400 | 22192428200 | 69100 | 69100 | 69100 | 69000 | 81 |
| 389 | 20230728 | 120300 | 22186832000 | 69100 | 68900 | 69100 | 68900 | 655 |
| 390 | 20230728 | 120200 | 22141634300 | 68900 | 69000 | 69000 | 68900 | 407 |
| 391 | 20230728 | 120100 | 22113557000 | 69000 | 69100 | 69100 | 68900 | 1395 |
| 392 | 20230728 | 120000 | 22017272300 | 69000 | 69200 | 69200 | 69000 | 466 |
| 393 | 20230728 | 115900 | 21985079200 | 69200 | 69200 | 69200 | 69100 | 2047 |
| 394 | 20230728 | 115800 | 21843552500 | 69200 | 69200 | 69200 | 69100 | 773 |
| 395 | 20230728 | 115700 | 21790062600 | 69100 | 69200 | 69300 | 69100 | 1860 |
| 396 | 20230728 | 115600 | 21661337400 | 69100 | 69200 | 69200 | 69100 | 400 |
| 397 | 20230728 | 115500 | 21633676700 | 69100 | 69200 | 69200 | 69100 | 669 |
| 398 | 20230728 | 115400 | 21587423100 | 69200 | 69100 | 69200 | 69000 | 722 |
| 399 | 20230728 | 115300 | 21537529000 | 69100 | 69100 | 69100 | 69000 | 394 |
| 400 | 20230728 | 115200 | 21510304100 | 69100 | 69000 | 69100 | 69000 | 1233 |
| 401 | 20230728 | 115100 | 21425107000 | 69100 | 69000 | 69100 | 69000 | 926 |
| 402 | 20230728 | 115000 | 21361180800 | 69000 | 69000 | 69000 | 68900 | 264 |
| 403 | 20230728 | 114900 | 21342966500 | 69000 | 69000 | 69000 | 68900 | 351 |
| 404 | 20230728 | 114800 | 21318752700 | 68900 | 69000 | 69000 | 68900 | 247 |
| 405 | 20230728 | 114700 | 21301714300 | 69000 | 68900 | 69000 | 68800 | 1909 |
| 406 | 20230728 | 114600 | 21170185700 | 68900 | 68900 | 68900 | 68800 | 629 |
| 407 | 20230728 | 114500 | 21126853400 | 68900 | 68900 | 68900 | 68800 | 392 |
| 408 | 20230728 | 114400 | 21099860300 | 68900 | 68900 | 69000 | 68800 | 540 |
| 409 | 20230728 | 114300 | 21062627500 | 68900 | 68800 | 68900 | 68800 | 167 |
| 410 | 20230728 | 114200 | 21051122800 | 68900 | 68800 | 68900 | 68700 | 624 |
| 411 | 20230728 | 114100 | 21008154600 | 68800 | 68800 | 68800 | 68700 | 380 |
| 412 | 20230728 | 114000 | 20982033600 | 68800 | 68800 | 68800 | 68700 | 365 |
| 413 | 20230728 | 113900 | 20956937500 | 68800 | 68900 | 69000 | 68700 | 2283 |
| 414 | 20230728 | 113800 | 20799981600 | 69000 | 68900 | 69000 | 68800 | 243 |
| 415 | 20230728 | 113700 | 20783237800 | 68800 | 68900 | 68900 | 68800 | 1106 |
| 416 | 20230728 | 113600 | 20707125300 | 68900 | 69000 | 69000 | 68800 | 2126 |
| 417 | 20230728 | 113500 | 20560646300 | 69000 | 68900 | 69000 | 68900 | 163 |
| 418 | 20230728 | 113400 | 20549400000 | 69000 | 69000 | 69000 | 68900 | 280 |
| 419 | 20230728 | 113300 | 20530082800 | 69000 | 68900 | 69100 | 68900 | 167 |
| 420 | 20230728 | 113200 | 20518558800 | 69000 | 69000 | 69100 | 68900 | 636 |
| 421 | 20230728 | 113100 | 20474675500 | 69000 | 69100 | 69100 | 68900 | 1143 |
| 422 | 20230728 | 113000 | 20395808600 | 69100 | 69000 | 69100 | 69000 | 371 |
| 423 | 20230728 | 112900 | 20370189900 | 69100 | 69100 | 69100 | 69000 | 866 |
| 424 | 20230728 | 112800 | 20310375500 | 69100 | 69100 | 69100 | 69000 | 1193 |
| 425 | 20230728 | 112700 | 20227941500 | 69100 | 69100 | 69100 | 69000 | 370 |
| 426 | 20230728 | 112600 | 20202381900 | 69000 | 69000 | 69100 | 69000 | 122 |
| 427 | 20230728 | 112500 | 20193956600 | 69000 | 69100 | 69100 | 68900 | 1343 |
| 428 | 20230728 | 112400 | 20101278800 | 69000 | 69000 | 69100 | 68900 | 1304 |
| 429 | 20230728 | 112300 | 20011307300 | 69000 | 69000 | 69000 | 68900 | 1174 |
| 430 | 20230728 | 112200 | 19930399200 | 69000 | 68900 | 69000 | 68900 | 500 |
| 431 | 20230728 | 112100 | 19895904100 | 69000 | 69000 | 69000 | 68900 | 322 |
| 432 | 20230728 | 112000 | 19873696500 | 69000 | 68900 | 69000 | 68900 | 409 |
| 433 | 20230728 | 111900 | 19845477900 | 68900 | 69000 | 69000 | 68900 | 416 |
| 434 | 20230728 | 111800 | 19816774400 | 68900 | 68900 | 69000 | 68900 | 337 |
| 435 | 20230728 | 111700 | 19793543900 | 69000 | 69000 | 69100 | 68900 | 1459 |
| 436 | 20230728 | 111600 | 19692868100 | 69000 | 69100 | 69100 | 69000 | 927 |
| 437 | 20230728 | 111500 | 19628882300 | 69100 | 69100 | 69200 | 69000 | 489 |
| 438 | 20230728 | 111400 | 19595090900 | 69100 | 69000 | 69100 | 69000 | 93 |
| 439 | 20230728 | 111300 | 19588665400 | 69000 | 69100 | 69200 | 69000 | 1107 |
| 440 | 20230728 | 111200 | 19512172100 | 69100 | 69100 | 69200 | 69000 | 1485 |
| 441 | 20230728 | 111100 | 19409556100 | 69100 | 69000 | 69100 | 69000 | 320 |
| 442 | 20230728 | 111000 | 19387448800 | 69000 | 69100 | 69100 | 69000 | 563 |
| 443 | 20230728 | 110900 | 19348547500 | 69100 | 69100 | 69100 | 69000 | 157 |
| 444 | 20230728 | 110800 | 19337699200 | 69000 | 69100 | 69100 | 69000 | 304 |
| 445 | 20230728 | 110700 | 19316704300 | 69100 | 69000 | 69100 | 69000 | 257 |
| 446 | 20230728 | 110600 | 19298963400 | 69000 | 68900 | 69100 | 68900 | 502 |
| 447 | 20230728 | 110500 | 19264317500 | 69000 | 69000 | 69100 | 68900 | 2155 |
| 448 | 20230728 | 110400 | 19115620400 | 69000 | 68900 | 69000 | 68900 | 1185 |
| 449 | 20230728 | 110300 | 19033956000 | 69000 | 68900 | 69000 | 68800 | 1299 |
| 450 | 20230728 | 110200 | 18944467300 | 68900 | 68900 | 68900 | 68800 | 958 |
| 451 | 20230728 | 110100 | 18878515800 | 68900 | 68900 | 68900 | 68800 | 805 |
| 452 | 20230728 | 110000 | 18823056500 | 68800 | 68900 | 68900 | 68800 | 457 |
| 453 | 20230728 | 105900 | 18791600100 | 68900 | 68900 | 69000 | 68800 | 1326 |
| 454 | 20230728 | 105800 | 18700250500 | 68900 | 69000 | 69100 | 68800 | 1775 |
| 455 | 20230728 | 105700 | 18577866000 | 69000 | 68900 | 69000 | 68800 | 418 |
| 456 | 20230728 | 105600 | 18549062500 | 68800 | 68900 | 68900 | 68800 | 880 |
| 457 | 20230728 | 105500 | 18488430900 | 68800 | 68800 | 68900 | 68800 | 404 |
| 458 | 20230728 | 105400 | 18460632600 | 68900 | 68900 | 68900 | 68800 | 193 |
| 459 | 20230728 | 105300 | 18447335400 | 68900 | 68900 | 69000 | 68800 | 1837 |
| 460 | 20230728 | 105200 | 18320767600 | 68900 | 68600 | 68900 | 68600 | 1181 |
| 461 | 20230728 | 105100 | 18239592500 | 68600 | 68700 | 68700 | 68600 | 1153 |
| 462 | 20230728 | 105000 | 18160472800 | 68700 | 68700 | 68800 | 68600 | 1103 |
| 463 | 20230728 | 104900 | 18084706600 | 68800 | 68800 | 68800 | 68400 | 13936 |
| 464 | 20230728 | 104800 | 17129402200 | 68800 | 68700 | 68800 | 68700 | 309 |
| 465 | 20230728 | 104700 | 17108145500 | 68800 | 68900 | 68900 | 68700 | 902 |
| 466 | 20230728 | 104600 | 17046062500 | 68900 | 68900 | 68900 | 68700 | 509 |
| 467 | 20230728 | 104500 | 17011022000 | 68800 | 68800 | 68800 | 68700 | 655 |
| 468 | 20230728 | 104400 | 16965968400 | 68800 | 68900 | 68900 | 68800 | 165 |
| 469 | 20230728 | 104300 | 16954600900 | 68900 | 68900 | 68900 | 68800 | 530 |
| 470 | 20230728 | 104200 | 16918119300 | 68900 | 68900 | 68900 | 68800 | 313 |
| 471 | 20230728 | 104100 | 16896554400 | 68900 | 68800 | 68900 | 68700 | 508 |
| 472 | 20230728 | 104000 | 16861596200 | 68800 | 68800 | 68800 | 68700 | 1979 |
| 473 | 20230728 | 103900 | 16725622800 | 68800 | 68800 | 68900 | 68700 | 1336 |
| 474 | 20230728 | 103800 | 16633729700 | 68800 | 68900 | 68900 | 68800 | 1203 |
| 475 | 20230728 | 103700 | 16550945900 | 68900 | 68900 | 69000 | 68800 | 765 |
| 476 | 20230728 | 103600 | 16498298800 | 68900 | 68900 | 69000 | 68900 | 1518 |
| 477 | 20230728 | 103500 | 16393685200 | 69000 | 68900 | 69000 | 68900 | 249 |
| 478 | 20230728 | 103400 | 16376507900 | 68900 | 69000 | 69000 | 68900 | 292 |
| 479 | 20230728 | 103300 | 16356368200 | 68900 | 69000 | 69000 | 68900 | 245 |
| 480 | 20230728 | 103200 | 16339473600 | 69000 | 69000 | 69000 | 68900 | 484 |
| 481 | 20230728 | 103100 | 16306087600 | 69000 | 68900 | 69100 | 68900 | 912 |
| 482 | 20230728 | 103000 | 16243177200 | 68900 | 69000 | 69100 | 68900 | 1044 |
| 483 | 20230728 | 102900 | 16171156900 | 69000 | 69100 | 69100 | 68900 | 811 |
| 484 | 20230728 | 102800 | 16115240600 | 69000 | 69000 | 69000 | 68900 | 1794 |
| 485 | 20230728 | 102700 | 15991511200 | 69000 | 69000 | 69100 | 68900 | 3560 |
| 486 | 20230728 | 102600 | 15745868100 | 69100 | 69100 | 69100 | 69000 | 568 |
| 487 | 20230728 | 102500 | 15706639700 | 69100 | 69200 | 69200 | 69000 | 1769 |
| 488 | 20230728 | 102400 | 15584388000 | 69200 | 69200 | 69200 | 69100 | 555 |
| 489 | 20230728 | 102300 | 15546004200 | 69200 | 69400 | 69400 | 69100 | 3858 |
| 490 | 20230728 | 102200 | 15278893200 | 69400 | 69400 | 69400 | 69300 | 712 |
| 491 | 20230728 | 102100 | 15229514600 | 69400 | 69400 | 69400 | 69300 | 425 |
| 492 | 20230728 | 102000 | 15200021600 | 69300 | 69500 | 69500 | 69300 | 2073 |
| 493 | 20230728 | 101900 | 15056119600 | 69500 | 69300 | 69500 | 69200 | 2971 |
| 494 | 20230728 | 101800 | 14849948300 | 69200 | 69300 | 69400 | 69200 | 662 |
| 495 | 20230728 | 101700 | 14804068700 | 69300 | 69300 | 69400 | 69200 | 332 |
| 496 | 20230728 | 101600 | 14781060800 | 69300 | 69300 | 69400 | 69300 | 549 |
| 497 | 20230728 | 101500 | 14742990700 | 69300 | 69300 | 69400 | 69200 | 1354 |
| 498 | 20230728 | 101400 | 14649196000 | 69300 | 69300 | 69300 | 69200 | 405 |
| 499 | 20230728 | 101300 | 14621139600 | 69200 | 69300 | 69400 | 69200 | 567 |
| 500 | 20230728 | 101200 | 14581839600 | 69300 | 69400 | 69400 | 69300 | 598 |
| 501 | 20230728 | 101100 | 14540382400 | 69400 | 69300 | 69400 | 69200 | 859 |
| 502 | 20230728 | 101000 | 14480773100 | 69400 | 69300 | 69400 | 69100 | 700 |
| 503 | 20230728 | 100900 | 14432250100 | 69300 | 69200 | 69300 | 69100 | 1642 |
| 504 | 20230728 | 100800 | 14318608000 | 69100 | 69200 | 69200 | 69000 | 1140 |
| 505 | 20230728 | 100700 | 14239815000 | 69100 | 69200 | 69200 | 69000 | 837 |
| 506 | 20230728 | 100600 | 14181937300 | 69000 | 69200 | 69200 | 69000 | 1112 |
| 507 | 20230728 | 100500 | 14105086500 | 69200 | 69300 | 69400 | 69100 | 391 |
| 508 | 20230728 | 100400 | 14078019300 | 69300 | 69300 | 69400 | 69200 | 428 |
| 509 | 20230728 | 100300 | 14048357500 | 69200 | 69400 | 69400 | 69100 | 2280 |
| 510 | 20230728 | 100200 | 13890271200 | 69400 | 69400 | 69500 | 69200 | 1453 |
| 511 | 20230728 | 100100 | 13789445200 | 69400 | 69600 | 69600 | 69400 | 2267 |
| 512 | 20230728 | 100000 | 13631907000 | 69500 | 69400 | 69600 | 69300 | 4382 |
| 513 | 20230728 | 095900 | 13327545200 | 69300 | 69300 | 69300 | 69200 | 2055 |
| 514 | 20230728 | 095800 | 13185203700 | 69300 | 69100 | 69300 | 69000 | 1571 |
| 515 | 20230728 | 095700 | 13076527100 | 69000 | 69100 | 69200 | 69000 | 330 |
| 516 | 20230728 | 095600 | 13053719100 | 69100 | 69100 | 69200 | 69000 | 491 |
| 517 | 20230728 | 095500 | 13019796800 | 69200 | 69100 | 69200 | 69000 | 1656 |
| 518 | 20230728 | 095400 | 12905285000 | 69100 | 69100 | 69100 | 69000 | 317 |
| 519 | 20230728 | 095300 | 12883381900 | 69100 | 69200 | 69200 | 69000 | 1283 |
| 520 | 20230728 | 095200 | 12794749900 | 69200 | 68800 | 69200 | 68800 | 4242 |
| 521 | 20230728 | 095100 | 12502534700 | 68800 | 69000 | 69000 | 68700 | 1208 |
| 522 | 20230728 | 095000 | 12419373200 | 69000 | 69000 | 69100 | 68800 | 869 |
| 523 | 20230728 | 094900 | 12359452000 | 69000 | 69200 | 69300 | 69000 | 1488 |
| 524 | 20230728 | 094800 | 12256585900 | 69300 | 69200 | 69300 | 69100 | 2449 |
| 525 | 20230728 | 094700 | 12087168200 | 69200 | 68900 | 69200 | 68900 | 1007 |
| 526 | 20230728 | 094600 | 12017617200 | 68900 | 68600 | 68900 | 68600 | 2098 |
| 527 | 20230728 | 094500 | 11873406500 | 68600 | 68700 | 68800 | 68600 | 980 |
| 528 | 20230728 | 094400 | 11806072800 | 68700 | 68800 | 68800 | 68600 | 870 |
| 529 | 20230728 | 094300 | 11746313500 | 68800 | 68800 | 68800 | 68700 | 447 |
| 530 | 20230728 | 094200 | 11715560000 | 68800 | 68600 | 68900 | 68600 | 1037 |
| 531 | 20230728 | 094100 | 11644301100 | 68600 | 69100 | 69100 | 68600 | 1499 |
| 532 | 20230728 | 094000 | 11541240700 | 69100 | 69100 | 69100 | 68800 | 3232 |
| 533 | 20230728 | 093900 | 11318314300 | 69100 | 69300 | 69400 | 69000 | 2145 |
| 534 | 20230728 | 093800 | 11169860700 | 69300 | 69400 | 69600 | 69200 | 10607 |
| 535 | 20230728 | 093700 | 10433859500 | 69300 | 68800 | 69300 | 68800 | 5721 |
| 536 | 20230728 | 093600 | 10038174800 | 68900 | 69100 | 69100 | 68800 | 1857 |
| 537 | 20230728 | 093500 | 9910100400 | 69100 | 69100 | 69100 | 68900 | 809 |
| 538 | 20230728 | 093400 | 9854305900 | 69000 | 69000 | 69100 | 68900 | 4431 |
| 539 | 20230728 | 093300 | 9548524600 | 68900 | 68800 | 69000 | 68800 | 4480 |
| 540 | 20230728 | 093200 | 9239661200 | 68700 | 68800 | 68800 | 68600 | 1067 |
| 541 | 20230728 | 093100 | 9166295700 | 68800 | 68700 | 68900 | 68700 | 2864 |
| 542 | 20230728 | 093000 | 8969258800 | 68600 | 68700 | 68800 | 68400 | 11743 |
| 543 | 20230728 | 092900 | 8163763600 | 68700 | 68900 | 68900 | 68600 | 3794 |
| 544 | 20230728 | 092800 | 7903036900 | 68800 | 68900 | 68900 | 68800 | 1090 |
| 545 | 20230728 | 092700 | 7827976700 | 68800 | 68700 | 68900 | 68700 | 457 |
| 546 | 20230728 | 092600 | 7796517000 | 68700 | 68800 | 68800 | 68700 | 574 |
| 547 | 20230728 | 092500 | 7757070100 | 68700 | 68800 | 68800 | 68700 | 1925 |
| 548 | 20230728 | 092400 | 7624753000 | 68800 | 68700 | 68800 | 68600 | 1503 |
| 549 | 20230728 | 092300 | 7521417500 | 68700 | 68900 | 69100 | 68700 | 4460 |
| 550 | 20230728 | 092200 | 7214025700 | 68900 | 68900 | 68900 | 68600 | 2230 |
| 551 | 20230728 | 092100 | 7060704500 | 68900 | 68800 | 69100 | 68700 | 3837 |
| 552 | 20230728 | 092000 | 6796324400 | 68800 | 68500 | 68800 | 68500 | 2988 |
| 553 | 20230728 | 091900 | 6591319000 | 68400 | 68100 | 68400 | 67900 | 2205 |
| 554 | 20230728 | 091800 | 6441111900 | 68100 | 68100 | 68100 | 67800 | 2237 |
| 555 | 20230728 | 091700 | 6289144400 | 68100 | 67800 | 68200 | 67800 | 2395 |
| 556 | 20230728 | 091600 | 6126415900 | 67900 | 67900 | 68000 | 67800 | 2575 |
| 557 | 20230728 | 091500 | 5951603500 | 67900 | 68300 | 68300 | 67800 | 3904 |
| 558 | 20230728 | 091400 | 5685733500 | 68200 | 68300 | 68400 | 67900 | 3420 |
| 559 | 20230728 | 091300 | 5452582200 | 68300 | 67600 | 68300 | 67500 | 4929 |
| 560 | 20230728 | 091200 | 5117693600 | 67600 | 67600 | 67700 | 67400 | 5395 |
| 561 | 20230728 | 091100 | 4753423400 | 67600 | 67800 | 68000 | 67500 | 8026 |
| 562 | 20230728 | 091000 | 4210792300 | 67800 | 67700 | 68000 | 67700 | 1499 |
| 563 | 20230728 | 090900 | 4109184600 | 67900 | 68500 | 68600 | 67600 | 8208 |
| 564 | 20230728 | 090800 | 3551508500 | 68600 | 68500 | 68700 | 67900 | 2540 |
| 565 | 20230728 | 090700 | 3377785000 | 68500 | 68400 | 68600 | 68000 | 4264 |
| 566 | 20230728 | 090600 | 3086745900 | 68400 | 68300 | 68600 | 67700 | 6289 |
| 567 | 20230728 | 090500 | 2658226800 | 68200 | 68100 | 68300 | 68000 | 3670 |
| 568 | 20230728 | 090400 | 2408331200 | 68000 | 68200 | 68300 | 68000 | 2116 |
| 569 | 20230728 | 090300 | 2264065000 | 68100 | 68000 | 68500 | 68000 | 3277 |
| 570 | 20230728 | 090200 | 2040459700 | 68000 | 68200 | 68500 | 67700 | 7707 |
| 571 | 20230728 | 090100 | 1516869300 | 68200 | 68500 | 68700 | 68200 | 6364 |
| 572 | 20230728 | 090000 | 1081970700 | 68600 | 69100 | 69100 | 68500 | 15595 |