36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 3 | 20230728 | 192300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 4 | 20230728 | 192200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 5 | 20230728 | 192100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 6 | 20230728 | 192000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 7 | 20230728 | 191900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 8 | 20230728 | 191800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 9 | 20230728 | 191700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 10 | 20230728 | 191600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 11 | 20230728 | 191500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 12 | 20230728 | 191400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 13 | 20230728 | 191300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 14 | 20230728 | 191200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 15 | 20230728 | 191100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 16 | 20230728 | 191000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 17 | 20230728 | 190900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 18 | 20230728 | 190800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 19 | 20230728 | 190700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 20 | 20230728 | 190600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 21 | 20230728 | 190500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 22 | 20230728 | 190400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 23 | 20230728 | 190300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 24 | 20230728 | 190200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 25 | 20230728 | 190100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 26 | 20230728 | 190000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 27 | 20230728 | 185900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 28 | 20230728 | 185800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 29 | 20230728 | 185700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 30 | 20230728 | 185600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 31 | 20230728 | 185500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 32 | 20230728 | 185400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 33 | 20230728 | 185300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 34 | 20230728 | 185200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 35 | 20230728 | 185100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 36 | 20230728 | 185000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 37 | 20230728 | 184900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 38 | 20230728 | 184800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 39 | 20230728 | 184700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 40 | 20230728 | 184600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 41 | 20230728 | 184500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 42 | 20230728 | 184400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 43 | 20230728 | 184300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 44 | 20230728 | 184200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 45 | 20230728 | 184100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 46 | 20230728 | 184000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 47 | 20230728 | 183900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 48 | 20230728 | 183800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 49 | 20230728 | 183700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 50 | 20230728 | 183600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 51 | 20230728 | 183500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 52 | 20230728 | 183400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 53 | 20230728 | 183300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 54 | 20230728 | 183200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 55 | 20230728 | 183100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 56 | 20230728 | 183000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 57 | 20230728 | 182900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 58 | 20230728 | 182800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 59 | 20230728 | 182700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 60 | 20230728 | 182600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 61 | 20230728 | 182500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 62 | 20230728 | 182400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 63 | 20230728 | 182300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 64 | 20230728 | 182200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 65 | 20230728 | 182100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 66 | 20230728 | 182000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 67 | 20230728 | 181900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 68 | 20230728 | 181800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 69 | 20230728 | 181700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 70 | 20230728 | 181600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 71 | 20230728 | 181500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 72 | 20230728 | 181400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 73 | 20230728 | 181300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 74 | 20230728 | 181200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 75 | 20230728 | 181100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 76 | 20230728 | 181000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 77 | 20230728 | 180900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 78 | 20230728 | 180800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 79 | 20230728 | 180700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 80 | 20230728 | 180600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 81 | 20230728 | 180500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 82 | 20230728 | 180400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 83 | 20230728 | 180300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 84 | 20230728 | 180200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 85 | 20230728 | 180100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 86 | 20230728 | 180000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 87 | 20230728 | 175900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 88 | 20230728 | 175800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 89 | 20230728 | 175700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 90 | 20230728 | 175600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 91 | 20230728 | 175500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 92 | 20230728 | 175400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 93 | 20230728 | 175300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 94 | 20230728 | 175200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 95 | 20230728 | 175100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 96 | 20230728 | 175000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 97 | 20230728 | 174900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 98 | 20230728 | 174800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 99 | 20230728 | 174700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 100 | 20230728 | 174600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 101 | 20230728 | 174500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 102 | 20230728 | 174400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 103 | 20230728 | 174300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 104 | 20230728 | 174200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 105 | 20230728 | 174100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 106 | 20230728 | 174000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 107 | 20230728 | 173900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 108 | 20230728 | 173800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 109 | 20230728 | 173700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 110 | 20230728 | 173600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 111 | 20230728 | 173500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 112 | 20230728 | 173400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 113 | 20230728 | 173300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 114 | 20230728 | 173200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 115 | 20230728 | 173100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 116 | 20230728 | 173000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 117 | 20230728 | 172900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 118 | 20230728 | 172800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 119 | 20230728 | 172700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 120 | 20230728 | 172600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 121 | 20230728 | 172500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 122 | 20230728 | 172400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 123 | 20230728 | 172300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 124 | 20230728 | 172200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 125 | 20230728 | 172100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 126 | 20230728 | 172000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 127 | 20230728 | 171900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 128 | 20230728 | 171800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 129 | 20230728 | 171700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 130 | 20230728 | 171600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 131 | 20230728 | 171500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 132 | 20230728 | 171400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 133 | 20230728 | 171300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 134 | 20230728 | 171200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 135 | 20230728 | 171100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 136 | 20230728 | 171000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 137 | 20230728 | 170900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 138 | 20230728 | 170800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 139 | 20230728 | 170700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 140 | 20230728 | 170600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 141 | 20230728 | 170500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 142 | 20230728 | 170400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 143 | 20230728 | 170300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 144 | 20230728 | 170200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 145 | 20230728 | 170100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 146 | 20230728 | 170000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 147 | 20230728 | 165900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 148 | 20230728 | 165800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 149 | 20230728 | 165700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 150 | 20230728 | 165600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 151 | 20230728 | 165500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 152 | 20230728 | 165400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 153 | 20230728 | 165300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 154 | 20230728 | 165200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 155 | 20230728 | 165100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 156 | 20230728 | 165000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 157 | 20230728 | 164900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 158 | 20230728 | 164800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 159 | 20230728 | 164700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 160 | 20230728 | 164600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 161 | 20230728 | 164500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 162 | 20230728 | 164400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 163 | 20230728 | 164300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 164 | 20230728 | 164200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 165 | 20230728 | 164100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 166 | 20230728 | 164000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 167 | 20230728 | 163900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 168 | 20230728 | 163800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 169 | 20230728 | 163700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 170 | 20230728 | 163600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 171 | 20230728 | 163500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 172 | 20230728 | 163400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 173 | 20230728 | 163300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 174 | 20230728 | 163200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 175 | 20230728 | 163100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 176 | 20230728 | 163000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 177 | 20230728 | 162900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 178 | 20230728 | 162800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 179 | 20230728 | 162700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 180 | 20230728 | 162600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 181 | 20230728 | 162500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 182 | 20230728 | 162400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 183 | 20230728 | 162300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 184 | 20230728 | 162200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 185 | 20230728 | 162100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 186 | 20230728 | 162000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 187 | 20230728 | 161900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 188 | 20230728 | 161800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 189 | 20230728 | 161700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 190 | 20230728 | 161600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 191 | 20230728 | 161500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 192 | 20230728 | 161400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 193 | 20230728 | 161300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 194 | 20230728 | 161200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 195 | 20230728 | 161100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 196 | 20230728 | 161000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 197 | 20230728 | 160900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 198 | 20230728 | 160800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 199 | 20230728 | 160700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 200 | 20230728 | 160600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 201 | 20230728 | 160500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 202 | 20230728 | 160400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 203 | 20230728 | 160300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 204 | 20230728 | 160200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 205 | 20230728 | 160100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 206 | 20230728 | 160000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 207 | 20230728 | 155900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 208 | 20230728 | 155800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 209 | 20230728 | 155700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 210 | 20230728 | 155600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 211 | 20230728 | 155500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 212 | 20230728 | 155400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 213 | 20230728 | 155300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 214 | 20230728 | 155200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 215 | 20230728 | 155100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 216 | 20230728 | 155000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 217 | 20230728 | 154900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 218 | 20230728 | 154800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 219 | 20230728 | 154700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 220 | 20230728 | 154600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 221 | 20230728 | 154500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 222 | 20230728 | 154400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 223 | 20230728 | 154300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 224 | 20230728 | 154200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 225 | 20230728 | 154100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 226 | 20230728 | 154000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 227 | 20230728 | 153900 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 228 | 20230728 | 153800 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 229 | 20230728 | 153700 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 230 | 20230728 | 153600 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 231 | 20230728 | 153500 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 232 | 20230728 | 153400 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 233 | 20230728 | 153300 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 234 | 20230728 | 153200 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 235 | 20230728 | 153100 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 0 |
| 236 | 20230728 | 153000 | 32000955400 | 172900 | 172900 | 172900 | 172900 | 4234 |
| 237 | 20230728 | 152900 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 238 | 20230728 | 152800 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 239 | 20230728 | 152700 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 240 | 20230728 | 152600 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 241 | 20230728 | 152500 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 242 | 20230728 | 152400 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 243 | 20230728 | 152300 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 244 | 20230728 | 152200 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 245 | 20230728 | 152100 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 246 | 20230728 | 152000 | 31268896800 | 172700 | 172700 | 172700 | 172700 | 0 |
| 247 | 20230728 | 151900 | 31268896800 | 172700 | 172300 | 172700 | 172200 | 194 |
| 248 | 20230728 | 151800 | 31235482600 | 172300 | 172400 | 172800 | 172300 | 1730 |
| 249 | 20230728 | 151700 | 30936776300 | 172300 | 171700 | 172400 | 171700 | 285 |
| 250 | 20230728 | 151600 | 30887695400 | 172200 | 172300 | 172400 | 171700 | 175 |
| 251 | 20230728 | 151500 | 30857564400 | 172300 | 171700 | 172400 | 171600 | 377 |
| 252 | 20230728 | 151400 | 30792745200 | 171700 | 171600 | 171700 | 171500 | 177 |
| 253 | 20230728 | 151300 | 30762365700 | 171600 | 171600 | 171600 | 171500 | 172 |
| 254 | 20230728 | 151200 | 30732852600 | 171600 | 171700 | 171800 | 171600 | 309 |
| 255 | 20230728 | 151100 | 30679794700 | 171700 | 172700 | 172700 | 171700 | 337 |
| 256 | 20230728 | 151000 | 30621789100 | 172700 | 172700 | 172700 | 172600 | 295 |
| 257 | 20230728 | 150900 | 30570863400 | 172700 | 172500 | 172700 | 172300 | 948 |
| 258 | 20230728 | 150800 | 30407209000 | 172500 | 172300 | 172700 | 172300 | 982 |
| 259 | 20230728 | 150700 | 30237761800 | 172200 | 171900 | 172600 | 171800 | 806 |
| 260 | 20230728 | 150600 | 30098971600 | 171900 | 172100 | 172500 | 171700 | 1467 |
| 261 | 20230728 | 150500 | 29846267400 | 172100 | 171800 | 172100 | 171800 | 468 |
| 262 | 20230728 | 150400 | 29765740500 | 171800 | 171700 | 172000 | 171700 | 746 |
| 263 | 20230728 | 150300 | 29637562300 | 171800 | 171700 | 171800 | 171700 | 378 |
| 264 | 20230728 | 150200 | 29572649400 | 171800 | 171700 | 171800 | 171700 | 182 |
| 265 | 20230728 | 150100 | 29541391100 | 171700 | 171900 | 171900 | 171700 | 232 |
| 266 | 20230728 | 150000 | 29501539000 | 171800 | 171700 | 172100 | 171600 | 618 |
| 267 | 20230728 | 145900 | 29395340800 | 171700 | 171700 | 171700 | 171600 | 271 |
| 268 | 20230728 | 145800 | 29348819600 | 171700 | 172100 | 172100 | 171600 | 489 |
| 269 | 20230728 | 145700 | 29264750300 | 172200 | 172100 | 172200 | 172100 | 236 |
| 270 | 20230728 | 145600 | 29224117900 | 172200 | 172100 | 172300 | 172000 | 351 |
| 271 | 20230728 | 145500 | 29163687300 | 172100 | 172000 | 172100 | 171800 | 505 |
| 272 | 20230728 | 145400 | 29076818500 | 172100 | 172000 | 172200 | 172000 | 481 |
| 273 | 20230728 | 145300 | 28994046500 | 172200 | 172000 | 172200 | 171800 | 254 |
| 274 | 20230728 | 145200 | 28950368600 | 172200 | 172200 | 172200 | 172000 | 359 |
| 275 | 20230728 | 145100 | 28888573800 | 172200 | 171900 | 172200 | 171800 | 220 |
| 276 | 20230728 | 145000 | 28850709000 | 172000 | 171800 | 172000 | 171800 | 202 |
| 277 | 20230728 | 144900 | 28815993200 | 171800 | 171800 | 172000 | 171700 | 277 |
| 278 | 20230728 | 144800 | 28768381800 | 171800 | 171700 | 172100 | 171600 | 596 |
| 279 | 20230728 | 144700 | 28665905000 | 171800 | 171600 | 171800 | 171600 | 292 |
| 280 | 20230728 | 144600 | 28615760700 | 171700 | 172000 | 172000 | 171600 | 187 |
| 281 | 20230728 | 144500 | 28583622400 | 171900 | 171600 | 172000 | 171600 | 569 |
| 282 | 20230728 | 144400 | 28485822400 | 171600 | 171800 | 171900 | 171500 | 190 |
| 283 | 20230728 | 144300 | 28453206200 | 171800 | 171600 | 171800 | 171500 | 242 |
| 284 | 20230728 | 144200 | 28411666100 | 171500 | 171300 | 171500 | 171300 | 114 |
| 285 | 20230728 | 144100 | 28392122200 | 171300 | 171300 | 171500 | 171300 | 241 |
| 286 | 20230728 | 144000 | 28350813600 | 171400 | 171300 | 171400 | 171300 | 133 |
| 287 | 20230728 | 143900 | 28328021000 | 171400 | 171300 | 171400 | 171300 | 200 |
| 288 | 20230728 | 143800 | 28293745300 | 171300 | 171300 | 171400 | 171300 | 88 |
| 289 | 20230728 | 143700 | 28278668200 | 171200 | 171300 | 171400 | 171200 | 165 |
| 290 | 20230728 | 143600 | 28250399700 | 171400 | 171400 | 171400 | 171300 | 155 |
| 291 | 20230728 | 143500 | 28223833800 | 171400 | 171600 | 171700 | 171400 | 451 |
| 292 | 20230728 | 143400 | 28146410400 | 171600 | 171400 | 171700 | 171400 | 218 |
| 293 | 20230728 | 143300 | 28109004900 | 171400 | 170900 | 171500 | 170900 | 120 |
| 294 | 20230728 | 143200 | 28088454800 | 171100 | 172100 | 172200 | 170700 | 680 |
| 295 | 20230728 | 143100 | 27971738900 | 172200 | 172400 | 172400 | 172100 | 225 |
| 296 | 20230728 | 143000 | 27932988000 | 172500 | 172400 | 172500 | 172400 | 445 |
| 297 | 20230728 | 142900 | 27856240100 | 172400 | 172200 | 172500 | 172100 | 413 |
| 298 | 20230728 | 142800 | 27785077300 | 172200 | 172200 | 172300 | 172000 | 336 |
| 299 | 20230728 | 142700 | 27727241200 | 172200 | 172000 | 172200 | 172000 | 293 |
| 300 | 20230728 | 142600 | 27676796100 | 172000 | 171900 | 172100 | 171800 | 2155 |
| 301 | 20230728 | 142500 | 27306123300 | 171900 | 171500 | 171900 | 171500 | 367 |
| 302 | 20230728 | 142400 | 27243082800 | 171500 | 171200 | 171500 | 171100 | 597 |
| 303 | 20230728 | 142300 | 27140819700 | 171200 | 171200 | 171300 | 171100 | 315 |
| 304 | 20230728 | 142200 | 27086892300 | 171200 | 171200 | 171300 | 171100 | 265 |
| 305 | 20230728 | 142100 | 27041533300 | 171300 | 171100 | 171300 | 171100 | 478 |
| 306 | 20230728 | 142000 | 26959696000 | 171100 | 171100 | 171200 | 171000 | 251 |
| 307 | 20230728 | 141900 | 26916747200 | 171000 | 171100 | 171100 | 171000 | 206 |
| 308 | 20230728 | 141800 | 26881514600 | 171100 | 171000 | 171100 | 170900 | 241 |
| 309 | 20230728 | 141700 | 26840297200 | 171000 | 170700 | 171000 | 170600 | 356 |
| 310 | 20230728 | 141600 | 26779461600 | 170600 | 170700 | 170900 | 170600 | 301 |
| 311 | 20230728 | 141500 | 26728065700 | 170900 | 170800 | 170900 | 170700 | 398 |
| 312 | 20230728 | 141400 | 26660090200 | 170800 | 170800 | 170900 | 170800 | 187 |
| 313 | 20230728 | 141300 | 26628146000 | 170800 | 170700 | 170900 | 170700 | 416 |
| 314 | 20230728 | 141200 | 26557079500 | 170900 | 170300 | 170900 | 170300 | 217 |
| 315 | 20230728 | 141100 | 26520053600 | 170200 | 169900 | 170700 | 169900 | 473 |
| 316 | 20230728 | 141000 | 26439465500 | 170100 | 170400 | 170800 | 170100 | 312 |
| 317 | 20230728 | 140900 | 26386299300 | 170300 | 170200 | 170300 | 169900 | 607 |
| 318 | 20230728 | 140800 | 26283086100 | 170100 | 170400 | 170500 | 170100 | 140 |
| 319 | 20230728 | 140700 | 26259253300 | 170600 | 170300 | 170800 | 170100 | 483 |
| 320 | 20230728 | 140600 | 26176906600 | 170200 | 170100 | 170200 | 170100 | 229 |
| 321 | 20230728 | 140500 | 26137937400 | 170100 | 170200 | 170300 | 170100 | 149 |
| 322 | 20230728 | 140400 | 26112581200 | 170300 | 170300 | 170300 | 170200 | 189 |
| 323 | 20230728 | 140300 | 26080402900 | 170200 | 170400 | 170800 | 170200 | 412 |
| 324 | 20230728 | 140200 | 26010172300 | 170400 | 170900 | 171000 | 170400 | 407 |
| 325 | 20230728 | 140100 | 25940655800 | 170900 | 170800 | 171000 | 170800 | 251 |
| 326 | 20230728 | 140000 | 25897768400 | 170800 | 170800 | 170900 | 170800 | 128 |
| 327 | 20230728 | 135900 | 25875894000 | 170800 | 170800 | 170900 | 170800 | 215 |
| 328 | 20230728 | 135800 | 25839153500 | 170800 | 170800 | 170900 | 170800 | 135 |
| 329 | 20230728 | 135700 | 25816084300 | 170900 | 170900 | 170900 | 170800 | 207 |
| 330 | 20230728 | 135600 | 25780715300 | 171000 | 171000 | 171000 | 170900 | 167 |
| 331 | 20230728 | 135500 | 25752162200 | 171000 | 171000 | 171000 | 170700 | 195 |
| 332 | 20230728 | 135400 | 25718844300 | 171000 | 170500 | 171000 | 170500 | 836 |
| 333 | 20230728 | 135300 | 25576010400 | 170600 | 170900 | 171000 | 170600 | 1025 |
| 334 | 20230728 | 135200 | 25400850100 | 170900 | 170500 | 171000 | 170500 | 217 |
| 335 | 20230728 | 135100 | 25363784300 | 170600 | 170600 | 170600 | 170500 | 222 |
| 336 | 20230728 | 135000 | 25325914600 | 170500 | 170600 | 170600 | 170000 | 246 |
| 337 | 20230728 | 134900 | 25283957800 | 170300 | 170000 | 170300 | 169900 | 264 |
| 338 | 20230728 | 134800 | 25239055600 | 170000 | 169900 | 170000 | 169900 | 68 |
| 339 | 20230728 | 134700 | 25227500500 | 170000 | 169900 | 170100 | 169900 | 271 |
| 340 | 20230728 | 134600 | 25181428700 | 170000 | 170400 | 170400 | 170000 | 263 |
| 341 | 20230728 | 134500 | 25136668100 | 170300 | 170600 | 170700 | 170300 | 268 |
| 342 | 20230728 | 134400 | 25090987400 | 170600 | 170100 | 170600 | 170100 | 214 |
| 343 | 20230728 | 134300 | 25054496800 | 170100 | 169900 | 170600 | 169900 | 285 |
| 344 | 20230728 | 134200 | 25005964400 | 170000 | 170100 | 170200 | 170000 | 258 |
| 345 | 20230728 | 134100 | 24962078100 | 170200 | 169800 | 170600 | 169800 | 342 |
| 346 | 20230728 | 134000 | 24903859600 | 169800 | 170100 | 170200 | 169700 | 163 |
| 347 | 20230728 | 133900 | 24876164300 | 170000 | 170400 | 170500 | 169800 | 235 |
| 348 | 20230728 | 133800 | 24836166100 | 170400 | 170500 | 170500 | 170400 | 134 |
| 349 | 20230728 | 133700 | 24813319200 | 170400 | 170300 | 170400 | 170300 | 175 |
| 350 | 20230728 | 133600 | 24783513300 | 170300 | 170200 | 170300 | 170200 | 104 |
| 351 | 20230728 | 133500 | 24765811700 | 170100 | 170200 | 170200 | 170100 | 31 |
| 352 | 20230728 | 133400 | 24760536500 | 170200 | 170100 | 170200 | 170000 | 160 |
| 353 | 20230728 | 133300 | 24733312700 | 170100 | 169900 | 170100 | 169900 | 145 |
| 354 | 20230728 | 133200 | 24708666200 | 169900 | 169900 | 169900 | 169900 | 68 |
| 355 | 20230728 | 133100 | 24697113000 | 169900 | 169900 | 169900 | 169800 | 158 |
| 356 | 20230728 | 133000 | 24670281400 | 169900 | 170100 | 170100 | 169800 | 264 |
| 357 | 20230728 | 132900 | 24625415100 | 170000 | 170300 | 170400 | 170000 | 198 |
| 358 | 20230728 | 132800 | 24591704300 | 170300 | 170300 | 170300 | 170200 | 206 |
| 359 | 20230728 | 132700 | 24556623500 | 170300 | 170200 | 170300 | 170200 | 133 |
| 360 | 20230728 | 132600 | 24533981400 | 170300 | 170200 | 170300 | 169900 | 286 |
| 361 | 20230728 | 132500 | 24485347900 | 170100 | 170000 | 170100 | 170000 | 110 |
| 362 | 20230728 | 132400 | 24466637700 | 170100 | 170000 | 170100 | 170000 | 150 |
| 363 | 20230728 | 132300 | 24441124300 | 170100 | 169900 | 170100 | 169900 | 184 |
| 364 | 20230728 | 132200 | 24409850300 | 169800 | 169900 | 170000 | 169800 | 514 |
| 365 | 20230728 | 132100 | 24322520500 | 170000 | 170000 | 170000 | 169900 | 122 |
| 366 | 20230728 | 132000 | 24301781800 | 170000 | 170000 | 170100 | 169900 | 310 |
| 367 | 20230728 | 131900 | 24249077400 | 170000 | 170100 | 170100 | 170000 | 230 |
| 368 | 20230728 | 131800 | 24209968800 | 170000 | 170000 | 170100 | 169900 | 248 |
| 369 | 20230728 | 131700 | 24167808900 | 169900 | 170000 | 170000 | 169800 | 59 |
| 370 | 20230728 | 131600 | 24157786200 | 170000 | 169700 | 170000 | 169700 | 99 |
| 371 | 20230728 | 131500 | 24140977000 | 169700 | 169700 | 169800 | 169600 | 116 |
| 372 | 20230728 | 131400 | 24121293200 | 169700 | 169800 | 169800 | 169700 | 129 |
| 373 | 20230728 | 131300 | 24099392200 | 169700 | 169500 | 169700 | 169500 | 118 |
| 374 | 20230728 | 131200 | 24079381100 | 169600 | 169800 | 169800 | 169500 | 229 |
| 375 | 20230728 | 131100 | 24040505200 | 169800 | 169800 | 170000 | 169400 | 71 |
| 376 | 20230728 | 131000 | 24028458500 | 169800 | 169900 | 169900 | 169800 | 185 |
| 377 | 20230728 | 130900 | 23997034900 | 169900 | 170000 | 170000 | 169900 | 240 |
| 378 | 20230728 | 130800 | 23956235500 | 169900 | 170000 | 170000 | 169900 | 63 |
| 379 | 20230728 | 130700 | 23945526900 | 170000 | 169900 | 170000 | 169900 | 159 |
| 380 | 20230728 | 130600 | 23918510800 | 169800 | 169800 | 169900 | 169800 | 20 |
| 381 | 20230728 | 130500 | 23915113800 | 169800 | 169400 | 169800 | 169400 | 124 |
| 382 | 20230728 | 130400 | 23894082000 | 169400 | 169800 | 169800 | 169400 | 142 |
| 383 | 20230728 | 130300 | 23869999400 | 169900 | 169900 | 170000 | 169900 | 67 |
| 384 | 20230728 | 130200 | 23858615900 | 169900 | 169700 | 169900 | 169500 | 132 |
| 385 | 20230728 | 130100 | 23836212700 | 169800 | 170200 | 170200 | 169600 | 197 |
| 386 | 20230728 | 130000 | 23802726000 | 170200 | 170100 | 170200 | 170100 | 223 |
| 387 | 20230728 | 125900 | 23764774900 | 170100 | 170300 | 170300 | 169600 | 493 |
| 388 | 20230728 | 125800 | 23681016900 | 170300 | 170500 | 170500 | 170200 | 323 |
| 389 | 20230728 | 125700 | 23625985500 | 170500 | 170200 | 170500 | 170200 | 66 |
| 390 | 20230728 | 125600 | 23614736400 | 170200 | 170100 | 170200 | 170100 | 1034 |
| 391 | 20230728 | 125500 | 23438763700 | 170100 | 170000 | 170100 | 170000 | 133 |
| 392 | 20230728 | 125400 | 23416151200 | 170000 | 170000 | 170000 | 169900 | 153 |
| 393 | 20230728 | 125300 | 23390141300 | 169900 | 169800 | 170000 | 169800 | 151 |
| 394 | 20230728 | 125200 | 23364496600 | 169800 | 169700 | 169800 | 169700 | 66 |
| 395 | 20230728 | 125100 | 23353292800 | 169700 | 169700 | 169800 | 169600 | 115 |
| 396 | 20230728 | 125000 | 23333779400 | 169700 | 169800 | 169800 | 169500 | 212 |
| 397 | 20230728 | 124900 | 23297817800 | 169600 | 169600 | 169800 | 169600 | 59 |
| 398 | 20230728 | 124800 | 23287807200 | 169600 | 169200 | 169600 | 168900 | 212 |
| 399 | 20230728 | 124700 | 23251910600 | 169200 | 169400 | 169400 | 169000 | 114 |
| 400 | 20230728 | 124600 | 23232632700 | 169200 | 169200 | 169400 | 169100 | 226 |
| 401 | 20230728 | 124500 | 23194402700 | 169400 | 169400 | 169400 | 169200 | 368 |
| 402 | 20230728 | 124400 | 23132086800 | 169300 | 169600 | 169600 | 169200 | 2086 |
| 403 | 20230728 | 124300 | 22779055900 | 169600 | 169700 | 169700 | 169500 | 141 |
| 404 | 20230728 | 124200 | 22755137800 | 169700 | 170200 | 170200 | 169700 | 1395 |
| 405 | 20230728 | 124100 | 22518020400 | 170200 | 170700 | 170700 | 170200 | 721 |
| 406 | 20230728 | 124000 | 22395144500 | 170600 | 171000 | 171000 | 170600 | 1229 |
| 407 | 20230728 | 123900 | 22185310700 | 170900 | 171000 | 171100 | 170900 | 696 |
| 408 | 20230728 | 123800 | 22066291100 | 171100 | 171700 | 171800 | 171100 | 385 |
| 409 | 20230728 | 123700 | 22000334100 | 171600 | 171300 | 172000 | 171300 | 210 |
| 410 | 20230728 | 123600 | 21964279800 | 171300 | 171900 | 171900 | 171200 | 233 |
| 411 | 20230728 | 123500 | 21924295500 | 171800 | 171800 | 171900 | 171800 | 110 |
| 412 | 20230728 | 123400 | 21905392900 | 171800 | 171900 | 172000 | 171800 | 210 |
| 413 | 20230728 | 123300 | 21869294500 | 171800 | 172100 | 172200 | 171800 | 420 |
| 414 | 20230728 | 123200 | 21797048800 | 172100 | 172200 | 172200 | 172100 | 82 |
| 415 | 20230728 | 123100 | 21782931600 | 172200 | 172000 | 172200 | 171900 | 466 |
| 416 | 20230728 | 123000 | 21702768200 | 171900 | 171800 | 171900 | 171700 | 169 |
| 417 | 20230728 | 122900 | 21673738800 | 171800 | 171600 | 171800 | 171600 | 131 |
| 418 | 20230728 | 122800 | 21651242700 | 171600 | 171400 | 171700 | 171100 | 390 |
| 419 | 20230728 | 122700 | 21584435900 | 171300 | 171200 | 171300 | 171200 | 69 |
| 420 | 20230728 | 122600 | 21572618900 | 171200 | 171400 | 171500 | 171200 | 230 |
| 421 | 20230728 | 122500 | 21533206400 | 171400 | 171400 | 171400 | 171300 | 108 |
| 422 | 20230728 | 122400 | 21514695700 | 171400 | 171700 | 171700 | 171400 | 132 |
| 423 | 20230728 | 122300 | 21492048200 | 171500 | 171600 | 171900 | 171500 | 256 |
| 424 | 20230728 | 122200 | 21448107800 | 171600 | 171700 | 171800 | 171500 | 154 |
| 425 | 20230728 | 122100 | 21421674500 | 171700 | 171800 | 171800 | 171700 | 135 |
| 426 | 20230728 | 122000 | 21398485500 | 171700 | 171600 | 171700 | 171500 | 135 |
| 427 | 20230728 | 121900 | 21375310800 | 171500 | 171700 | 171700 | 171500 | 49 |
| 428 | 20230728 | 121800 | 21366900800 | 171700 | 171700 | 171700 | 171600 | 60 |
| 429 | 20230728 | 121700 | 21356599300 | 171700 | 171100 | 171700 | 171100 | 616 |
| 430 | 20230728 | 121600 | 21251056300 | 171100 | 171200 | 171200 | 171000 | 133 |
| 431 | 20230728 | 121500 | 21228301500 | 171200 | 171400 | 171400 | 171200 | 135 |
| 432 | 20230728 | 121400 | 21205181600 | 171400 | 171300 | 171400 | 171300 | 187 |
| 433 | 20230728 | 121300 | 21173133700 | 171300 | 171600 | 171700 | 171300 | 126 |
| 434 | 20230728 | 121200 | 21151531100 | 171700 | 171500 | 171800 | 171500 | 137 |
| 435 | 20230728 | 121100 | 21128015300 | 171500 | 171900 | 171900 | 171400 | 781 |
| 436 | 20230728 | 121000 | 20994029600 | 171800 | 171900 | 172000 | 171800 | 102 |
| 437 | 20230728 | 120900 | 20976496100 | 171800 | 171700 | 171800 | 171700 | 81 |
| 438 | 20230728 | 120800 | 20962581900 | 171600 | 172000 | 172000 | 171600 | 93 |
| 439 | 20230728 | 120700 | 20946608800 | 171900 | 172100 | 172100 | 171900 | 145 |
| 440 | 20230728 | 120600 | 20921660900 | 172000 | 172000 | 172000 | 171700 | 317 |
| 441 | 20230728 | 120500 | 20867178100 | 172000 | 172400 | 172400 | 172000 | 84 |
| 442 | 20230728 | 120400 | 20852717000 | 172100 | 172000 | 172100 | 172000 | 139 |
| 443 | 20230728 | 120300 | 20828795200 | 172100 | 172300 | 172300 | 172000 | 385 |
| 444 | 20230728 | 120200 | 20762514700 | 172500 | 172500 | 172600 | 172400 | 170 |
| 445 | 20230728 | 120100 | 20733194100 | 172600 | 172500 | 172600 | 172500 | 101 |
| 446 | 20230728 | 120000 | 20715765600 | 172500 | 172600 | 172600 | 172500 | 218 |
| 447 | 20230728 | 115900 | 20678141700 | 172600 | 172500 | 172600 | 172500 | 195 |
| 448 | 20230728 | 115800 | 20644490200 | 172600 | 172500 | 172600 | 172500 | 387 |
| 449 | 20230728 | 115700 | 20577699800 | 172500 | 172200 | 172600 | 172200 | 276 |
| 450 | 20230728 | 115600 | 20530113800 | 172200 | 172500 | 172600 | 172200 | 491 |
| 451 | 20230728 | 115500 | 20445485900 | 172500 | 172500 | 172600 | 172400 | 294 |
| 452 | 20230728 | 115400 | 20394773400 | 172600 | 172600 | 172700 | 172500 | 175 |
| 453 | 20230728 | 115300 | 20364565500 | 172600 | 172500 | 172700 | 172300 | 774 |
| 454 | 20230728 | 115200 | 20230978400 | 172600 | 172500 | 172700 | 172200 | 415 |
| 455 | 20230728 | 115100 | 20159383200 | 172700 | 172600 | 172700 | 172300 | 230 |
| 456 | 20230728 | 115000 | 20119693200 | 172500 | 172700 | 172700 | 172400 | 218 |
| 457 | 20230728 | 114900 | 20082080800 | 172600 | 172700 | 172700 | 172600 | 492 |
| 458 | 20230728 | 114800 | 19997140500 | 172700 | 172700 | 172700 | 172600 | 201 |
| 459 | 20230728 | 114700 | 19962429200 | 172700 | 172700 | 172700 | 172600 | 193 |
| 460 | 20230728 | 114600 | 19929106800 | 172700 | 172600 | 172700 | 172500 | 251 |
| 461 | 20230728 | 114500 | 19885777700 | 172600 | 172600 | 172700 | 172300 | 649 |
| 462 | 20230728 | 114400 | 19773773700 | 172600 | 172500 | 172600 | 172400 | 374 |
| 463 | 20230728 | 114300 | 19709245000 | 172400 | 172500 | 172600 | 172400 | 274 |
| 464 | 20230728 | 114200 | 19661976100 | 172500 | 172100 | 172500 | 172100 | 314 |
| 465 | 20230728 | 114100 | 19607883100 | 172200 | 171800 | 172300 | 171800 | 385 |
| 466 | 20230728 | 114000 | 19541669600 | 171800 | 171700 | 171800 | 171600 | 179 |
| 467 | 20230728 | 113900 | 19510932100 | 171700 | 171800 | 171800 | 171400 | 287 |
| 468 | 20230728 | 113800 | 19461652000 | 171700 | 171800 | 171800 | 171700 | 308 |
| 469 | 20230728 | 113700 | 19408742600 | 171800 | 171800 | 171800 | 171700 | 166 |
| 470 | 20230728 | 113600 | 19380228900 | 171800 | 172000 | 172000 | 171700 | 338 |
| 471 | 20230728 | 113500 | 19322138200 | 171900 | 172000 | 172100 | 171800 | 332 |
| 472 | 20230728 | 113400 | 19265057900 | 172100 | 172800 | 172800 | 172100 | 516 |
| 473 | 20230728 | 113300 | 19176063900 | 172800 | 172700 | 172800 | 172700 | 351 |
| 474 | 20230728 | 113200 | 19115418900 | 172700 | 172700 | 172700 | 172600 | 273 |
| 475 | 20230728 | 113100 | 19068273100 | 172700 | 172700 | 172700 | 172600 | 259 |
| 476 | 20230728 | 113000 | 19023547900 | 172700 | 172600 | 172700 | 172500 | 254 |
| 477 | 20230728 | 112900 | 18979703500 | 172600 | 172500 | 172600 | 172400 | 225 |
| 478 | 20230728 | 112800 | 18940882000 | 172500 | 172500 | 172500 | 172400 | 256 |
| 479 | 20230728 | 112700 | 18896724900 | 172500 | 172500 | 172500 | 172400 | 306 |
| 480 | 20230728 | 112600 | 18843956700 | 172500 | 172400 | 172500 | 172300 | 308 |
| 481 | 20230728 | 112500 | 18790843000 | 172400 | 172400 | 172400 | 172300 | 172 |
| 482 | 20230728 | 112400 | 18761190700 | 172400 | 172200 | 172400 | 172200 | 372 |
| 483 | 20230728 | 112300 | 18697105300 | 172200 | 172000 | 172200 | 171900 | 603 |
| 484 | 20230728 | 112200 | 18593385300 | 171900 | 171900 | 172000 | 171900 | 201 |
| 485 | 20230728 | 112100 | 18558816200 | 172000 | 172300 | 172300 | 171900 | 444 |
| 486 | 20230728 | 112000 | 18482417800 | 172300 | 172300 | 172300 | 172200 | 280 |
| 487 | 20230728 | 111900 | 18434173900 | 172300 | 172200 | 172300 | 172100 | 263 |
| 488 | 20230728 | 111800 | 18388886800 | 172100 | 172200 | 172200 | 172000 | 293 |
| 489 | 20230728 | 111700 | 18338449600 | 172200 | 172200 | 172200 | 172100 | 291 |
| 490 | 20230728 | 111600 | 18288343000 | 172300 | 172300 | 172300 | 172200 | 294 |
| 491 | 20230728 | 111500 | 18237686900 | 172300 | 172300 | 172300 | 172200 | 291 |
| 492 | 20230728 | 111400 | 18187550200 | 172300 | 172400 | 172400 | 172200 | 506 |
| 493 | 20230728 | 111300 | 18100369700 | 172400 | 172400 | 172400 | 172300 | 454 |
| 494 | 20230728 | 111200 | 18022102900 | 172400 | 172300 | 172400 | 172300 | 564 |
| 495 | 20230728 | 111100 | 17924887900 | 172300 | 172200 | 172300 | 172100 | 404 |
| 496 | 20230728 | 111000 | 17855304400 | 172200 | 171400 | 172200 | 171300 | 940 |
| 497 | 20230728 | 110900 | 17693878300 | 171300 | 171200 | 171300 | 171200 | 526 |
| 498 | 20230728 | 110800 | 17603795700 | 171000 | 171000 | 171200 | 170900 | 330 |
| 499 | 20230728 | 110700 | 17547359800 | 171000 | 171100 | 171100 | 170900 | 662 |
| 500 | 20230728 | 110600 | 17434137000 | 171100 | 171200 | 171200 | 171000 | 235 |
| 501 | 20230728 | 110500 | 17393928800 | 171200 | 171100 | 171200 | 171000 | 657 |
| 502 | 20230728 | 110400 | 17281503300 | 171100 | 171100 | 171100 | 170900 | 321 |
| 503 | 20230728 | 110300 | 17226603600 | 171100 | 171100 | 171100 | 171000 | 179 |
| 504 | 20230728 | 110200 | 17195978600 | 171100 | 171000 | 171100 | 171000 | 382 |
| 505 | 20230728 | 110100 | 17130640400 | 171000 | 171100 | 171100 | 171000 | 340 |
| 506 | 20230728 | 110000 | 17072483400 | 171100 | 171100 | 171100 | 171000 | 223 |
| 507 | 20230728 | 105900 | 17034328600 | 171100 | 171100 | 171100 | 171000 | 775 |
| 508 | 20230728 | 105800 | 16901730800 | 171100 | 171100 | 171100 | 171000 | 213 |
| 509 | 20230728 | 105700 | 16865290600 | 171100 | 171100 | 171200 | 171100 | 896 |
| 510 | 20230728 | 105600 | 16711979600 | 171100 | 170900 | 171100 | 170900 | 352 |
| 511 | 20230728 | 105500 | 16651782500 | 171000 | 171100 | 171100 | 170700 | 634 |
| 512 | 20230728 | 105400 | 16543424400 | 171100 | 171000 | 171200 | 171000 | 1427 |
| 513 | 20230728 | 105300 | 16299294800 | 171200 | 171300 | 171300 | 171000 | 946 |
| 514 | 20230728 | 105200 | 16137424200 | 171200 | 171300 | 171400 | 171200 | 307 |
| 515 | 20230728 | 105100 | 16084851200 | 171400 | 171400 | 171500 | 171200 | 899 |
| 516 | 20230728 | 105000 | 15930854300 | 171400 | 170900 | 171400 | 170900 | 802 |
| 517 | 20230728 | 104900 | 15793656300 | 171000 | 171000 | 171000 | 170800 | 550 |
| 518 | 20230728 | 104800 | 15699675800 | 171100 | 171000 | 171200 | 171000 | 778 |
| 519 | 20230728 | 104700 | 15566539100 | 171000 | 171500 | 171500 | 171000 | 2442 |
| 520 | 20230728 | 104600 | 15147956000 | 171500 | 171900 | 172000 | 171500 | 605 |
| 521 | 20230728 | 104500 | 15044067900 | 172100 | 172400 | 172500 | 172000 | 949 |
| 522 | 20230728 | 104400 | 14880520700 | 171900 | 172400 | 172600 | 171800 | 1629 |
| 523 | 20230728 | 104300 | 14599660100 | 172400 | 171900 | 172400 | 171800 | 2203 |
| 524 | 20230728 | 104200 | 14220580600 | 171800 | 171800 | 171900 | 171700 | 550 |
| 525 | 20230728 | 104100 | 14126067900 | 171800 | 171500 | 171800 | 171400 | 499 |
| 526 | 20230728 | 104000 | 14040405800 | 171600 | 171400 | 171600 | 171300 | 1808 |
| 527 | 20230728 | 103900 | 13730388500 | 171400 | 171300 | 171400 | 171100 | 820 |
| 528 | 20230728 | 103800 | 13589919500 | 171200 | 171300 | 171300 | 171200 | 397 |
| 529 | 20230728 | 103700 | 13521925500 | 171300 | 171200 | 171300 | 171100 | 962 |
| 530 | 20230728 | 103600 | 13357270400 | 171200 | 171100 | 171200 | 170800 | 632 |
| 531 | 20230728 | 103500 | 13249155800 | 171100 | 171200 | 171300 | 171100 | 430 |
| 532 | 20230728 | 103400 | 13175542500 | 171200 | 171200 | 171300 | 171200 | 871 |
| 533 | 20230728 | 103300 | 13026362000 | 171200 | 171000 | 171200 | 170500 | 1011 |
| 534 | 20230728 | 103200 | 12853427700 | 171000 | 170900 | 171000 | 170900 | 453 |
| 535 | 20230728 | 103100 | 12775982900 | 170900 | 170400 | 171000 | 170400 | 1093 |
| 536 | 20230728 | 103000 | 12589433700 | 170400 | 170400 | 170500 | 170200 | 342 |
| 537 | 20230728 | 102900 | 12531156200 | 170400 | 170900 | 170900 | 170200 | 997 |
| 538 | 20230728 | 102800 | 12361098500 | 170800 | 170400 | 170900 | 170300 | 609 |
| 539 | 20230728 | 102700 | 12257124800 | 170400 | 170200 | 170500 | 170200 | 577 |
| 540 | 20230728 | 102600 | 12158799200 | 170200 | 169300 | 170300 | 169300 | 1831 |
| 541 | 20230728 | 102500 | 11847754400 | 169300 | 168100 | 169300 | 168000 | 471 |
| 542 | 20230728 | 102400 | 11768322600 | 168100 | 168300 | 168400 | 168000 | 1040 |
| 543 | 20230728 | 102300 | 11593340100 | 168600 | 168800 | 168800 | 168400 | 407 |
| 544 | 20230728 | 102200 | 11524673400 | 168800 | 168300 | 168800 | 168300 | 757 |
| 545 | 20230728 | 102100 | 11397062200 | 168300 | 168100 | 168300 | 168100 | 277 |
| 546 | 20230728 | 102000 | 11350456400 | 168100 | 167800 | 168100 | 167800 | 297 |
| 547 | 20230728 | 101900 | 11300573200 | 167800 | 167600 | 168000 | 167600 | 603 |
| 548 | 20230728 | 101800 | 11199430800 | 167600 | 167300 | 167600 | 167300 | 122 |
| 549 | 20230728 | 101700 | 11178997900 | 167300 | 167600 | 167600 | 167200 | 218 |
| 550 | 20230728 | 101600 | 11142523400 | 167600 | 167600 | 167600 | 167300 | 59 |
| 551 | 20230728 | 101500 | 11132639500 | 167600 | 167200 | 167600 | 167200 | 370 |
| 552 | 20230728 | 101400 | 11070732900 | 167200 | 167400 | 167400 | 167100 | 81 |
| 553 | 20230728 | 101300 | 11057189700 | 167400 | 167600 | 167700 | 167400 | 118 |
| 554 | 20230728 | 101200 | 11037415600 | 167600 | 167900 | 167900 | 167500 | 539 |
| 555 | 20230728 | 101100 | 10947011700 | 167900 | 167000 | 167900 | 167000 | 839 |
| 556 | 20230728 | 101000 | 10806485700 | 167000 | 166500 | 167000 | 166500 | 1054 |
| 557 | 20230728 | 100900 | 10630702400 | 166600 | 166500 | 166600 | 166500 | 49 |
| 558 | 20230728 | 100800 | 10622542400 | 166500 | 166400 | 166500 | 166400 | 266 |
| 559 | 20230728 | 100700 | 10578266200 | 166300 | 166200 | 166400 | 166100 | 150 |
| 560 | 20230728 | 100600 | 10553331400 | 166100 | 166000 | 166200 | 165900 | 264 |
| 561 | 20230728 | 100500 | 10509502200 | 166000 | 166000 | 166000 | 165800 | 872 |
| 562 | 20230728 | 100400 | 10364848800 | 166000 | 166000 | 166000 | 165900 | 160 |
| 563 | 20230728 | 100300 | 10338292000 | 165900 | 166300 | 166300 | 165900 | 491 |
| 564 | 20230728 | 100200 | 10256769100 | 166400 | 166800 | 166800 | 166400 | 216 |
| 565 | 20230728 | 100100 | 10220774000 | 166800 | 166800 | 166800 | 166600 | 95 |
| 566 | 20230728 | 100000 | 10204939500 | 166800 | 166100 | 166800 | 166000 | 534 |
| 567 | 20230728 | 095900 | 10116115500 | 166100 | 166100 | 166100 | 166000 | 148 |
| 568 | 20230728 | 095800 | 10091536800 | 166100 | 166200 | 166200 | 166000 | 161 |
| 569 | 20230728 | 095700 | 10064791400 | 166200 | 166700 | 166700 | 166100 | 436 |
| 570 | 20230728 | 095600 | 9992226800 | 166700 | 166100 | 166700 | 166100 | 446 |
| 571 | 20230728 | 095500 | 9918041600 | 166100 | 165800 | 166100 | 165800 | 381 |
| 572 | 20230728 | 095400 | 9854845800 | 165800 | 165500 | 165800 | 165400 | 535 |
| 573 | 20230728 | 095300 | 9766291900 | 165500 | 166300 | 166300 | 165400 | 184 |
| 574 | 20230728 | 095200 | 9735772900 | 166200 | 165200 | 166200 | 165200 | 1329 |
| 575 | 20230728 | 095100 | 9515556600 | 165300 | 165200 | 165300 | 165100 | 812 |
| 576 | 20230728 | 095000 | 9381387500 | 165200 | 165500 | 165500 | 165200 | 204 |
| 577 | 20230728 | 094900 | 9347670700 | 165400 | 165600 | 165700 | 165400 | 442 |
| 578 | 20230728 | 094800 | 9274522000 | 165600 | 165900 | 165900 | 165600 | 324 |
| 579 | 20230728 | 094700 | 9220821900 | 165800 | 166100 | 166200 | 165800 | 960 |
| 580 | 20230728 | 094600 | 9061409500 | 166100 | 166300 | 166300 | 166000 | 576 |
| 581 | 20230728 | 094500 | 8965735300 | 166300 | 166300 | 166300 | 166200 | 182 |
| 582 | 20230728 | 094400 | 8935479500 | 166300 | 166600 | 166600 | 166100 | 1420 |
| 583 | 20230728 | 094300 | 8699321200 | 166600 | 166800 | 166800 | 166600 | 642 |
| 584 | 20230728 | 094200 | 8592318000 | 166800 | 167000 | 167000 | 166800 | 267 |
| 585 | 20230728 | 094100 | 8547743300 | 167000 | 167600 | 167600 | 167000 | 710 |
| 586 | 20230728 | 094000 | 8429109700 | 167600 | 167700 | 167800 | 167600 | 457 |
| 587 | 20230728 | 093900 | 8352460000 | 167700 | 168000 | 168000 | 167700 | 269 |
| 588 | 20230728 | 093800 | 8307332200 | 168000 | 167200 | 168000 | 167100 | 389 |
| 589 | 20230728 | 093700 | 8242185600 | 167100 | 167000 | 167300 | 167000 | 325 |
| 590 | 20230728 | 093600 | 8187878100 | 167000 | 167200 | 167600 | 167000 | 1389 |
| 591 | 20230728 | 093500 | 7955594500 | 167200 | 167500 | 167500 | 167200 | 729 |
| 592 | 20230728 | 093400 | 7833575600 | 167600 | 167600 | 167700 | 167500 | 543 |
| 593 | 20230728 | 093300 | 7742572100 | 167600 | 168200 | 168200 | 167600 | 1452 |
| 594 | 20230728 | 093200 | 7498825300 | 168300 | 168200 | 168500 | 168200 | 245 |
| 595 | 20230728 | 093100 | 7457604300 | 168200 | 168100 | 168900 | 168100 | 1186 |
| 596 | 20230728 | 093000 | 7257442500 | 168100 | 168000 | 168100 | 167900 | 733 |
| 597 | 20230728 | 092900 | 7134316100 | 167900 | 167900 | 167900 | 167500 | 691 |
| 598 | 20230728 | 092800 | 7018424300 | 167800 | 167500 | 167900 | 167500 | 677 |
| 599 | 20230728 | 092700 | 6904942500 | 167600 | 167700 | 167700 | 167500 | 332 |
| 600 | 20230728 | 092600 | 6849285000 | 167700 | 168000 | 168100 | 167700 | 586 |
| 601 | 20230728 | 092500 | 6750921700 | 168000 | 168200 | 168600 | 167900 | 479 |
| 602 | 20230728 | 092400 | 6670411300 | 168200 | 168700 | 168800 | 168000 | 706 |
| 603 | 20230728 | 092300 | 6551667300 | 168700 | 169100 | 169500 | 168700 | 773 |
| 604 | 20230728 | 092200 | 6420971400 | 169100 | 168700 | 169500 | 168700 | 492 |
| 605 | 20230728 | 092100 | 6337823800 | 168600 | 168600 | 168900 | 168600 | 483 |
| 606 | 20230728 | 092000 | 6256364400 | 168600 | 168100 | 168900 | 168000 | 1575 |
| 607 | 20230728 | 091900 | 5991149300 | 168000 | 169000 | 169000 | 168000 | 1626 |
| 608 | 20230728 | 091800 | 5717402400 | 168900 | 168700 | 169000 | 168700 | 292 |
| 609 | 20230728 | 091700 | 5668092100 | 168600 | 169600 | 169600 | 168500 | 2084 |
| 610 | 20230728 | 091600 | 5315608200 | 169500 | 169700 | 169800 | 169200 | 1307 |
| 611 | 20230728 | 091500 | 5094090000 | 169900 | 171000 | 171100 | 169800 | 566 |
| 612 | 20230728 | 091400 | 4997617000 | 170800 | 170800 | 171300 | 170700 | 1192 |
| 613 | 20230728 | 091300 | 4793808200 | 170700 | 170300 | 170700 | 170300 | 1597 |
| 614 | 20230728 | 091200 | 4521581900 | 170300 | 170100 | 170300 | 170000 | 1167 |
| 615 | 20230728 | 091100 | 4323037500 | 170100 | 169800 | 170100 | 169700 | 1046 |
| 616 | 20230728 | 091000 | 4145354700 | 169800 | 170300 | 170500 | 169800 | 2394 |
| 617 | 20230728 | 090900 | 3737934700 | 170200 | 169400 | 170300 | 169300 | 2138 |
| 618 | 20230728 | 090800 | 3374444400 | 169400 | 169700 | 169800 | 169300 | 2017 |
| 619 | 20230728 | 090700 | 3032528900 | 169700 | 168800 | 169700 | 168800 | 1009 |
| 620 | 20230728 | 090600 | 2861620200 | 168800 | 167800 | 168800 | 167800 | 903 |
| 621 | 20230728 | 090500 | 2709717300 | 167800 | 167600 | 169000 | 167500 | 582 |
| 622 | 20230728 | 090400 | 2611917200 | 167900 | 168500 | 170200 | 167500 | 3398 |
| 623 | 20230728 | 090300 | 2036681700 | 168500 | 166500 | 168500 | 166500 | 1461 |
| 624 | 20230728 | 090200 | 1792175200 | 166400 | 169900 | 169900 | 166000 | 1721 |
| 625 | 20230728 | 090100 | 1502367500 | 170000 | 170000 | 170400 | 169600 | 3305 |
| 626 | 20230728 | 090000 | 940686700 | 169900 | 169700 | 170300 | 169700 | 5362 |