34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 192700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 3 | 20230728 | 192600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230728 | 192500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230728 | 192400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230728 | 192300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230728 | 192200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230728 | 192100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230728 | 192000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230728 | 191900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230728 | 191800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230728 | 191700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230728 | 191600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230728 | 191500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230728 | 191400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230728 | 191300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230728 | 191200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230728 | 191100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230728 | 191000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230728 | 190900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230728 | 190800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230728 | 190700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230728 | 190600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230728 | 190500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230728 | 190400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230728 | 190300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230728 | 190200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230728 | 190100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230728 | 190000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230728 | 185900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230728 | 185800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230728 | 185700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 33 | 20230728 | 185600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230728 | 185500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230728 | 185400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230728 | 185300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230728 | 185200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230728 | 185100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230728 | 185000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230728 | 184900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230728 | 184800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230728 | 184700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230728 | 184600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230728 | 184500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230728 | 184400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230728 | 184300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230728 | 184200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230728 | 184100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230728 | 184000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230728 | 183900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230728 | 183800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230728 | 183700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230728 | 183600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230728 | 183500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230728 | 183400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230728 | 183300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230728 | 183200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230728 | 183100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230728 | 183000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230728 | 182900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230728 | 182800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230728 | 182700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 63 | 20230728 | 182600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230728 | 182500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230728 | 182400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230728 | 182300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230728 | 182200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230728 | 182100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230728 | 182000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230728 | 181900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230728 | 181800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230728 | 181700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230728 | 181600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230728 | 181500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230728 | 181400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230728 | 181300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230728 | 181200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230728 | 181100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230728 | 181000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230728 | 180900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230728 | 180800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230728 | 180700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230728 | 180600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230728 | 180500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230728 | 180400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230728 | 180300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230728 | 180200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230728 | 180100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230728 | 180000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230728 | 175900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230728 | 175800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230728 | 175700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 93 | 20230728 | 175600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230728 | 175500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230728 | 175400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230728 | 175300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230728 | 175200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230728 | 175100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230728 | 175000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230728 | 174900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230728 | 174800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230728 | 174700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230728 | 174600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230728 | 174500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230728 | 174400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230728 | 174300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230728 | 174200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230728 | 174100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230728 | 174000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230728 | 173900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230728 | 173800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230728 | 173700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230728 | 173600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230728 | 173500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230728 | 173400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230728 | 173300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230728 | 173200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230728 | 173100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230728 | 173000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230728 | 172900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230728 | 172800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230728 | 172700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 123 | 20230728 | 172600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230728 | 172500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230728 | 172400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230728 | 172300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230728 | 172200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230728 | 172100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230728 | 172000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230728 | 171900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230728 | 171800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230728 | 171700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230728 | 171600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230728 | 171500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230728 | 171400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230728 | 171300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230728 | 171200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230728 | 171100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230728 | 171000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230728 | 170900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230728 | 170800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230728 | 170700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230728 | 170600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230728 | 170500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230728 | 170400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230728 | 170300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230728 | 170200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230728 | 170100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230728 | 170000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230728 | 165900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230728 | 165800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230728 | 165700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 153 | 20230728 | 165600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230728 | 165500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230728 | 165400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230728 | 165300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230728 | 165200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230728 | 165100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230728 | 165000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230728 | 164900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230728 | 164800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230728 | 164700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230728 | 164600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230728 | 164500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230728 | 164400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230728 | 164300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230728 | 164200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230728 | 164100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230728 | 164000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230728 | 163900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230728 | 163800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230728 | 163700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230728 | 163600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230728 | 163500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230728 | 163400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230728 | 163300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230728 | 163200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230728 | 163100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230728 | 163000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230728 | 162900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230728 | 162800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230728 | 162700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 183 | 20230728 | 162600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230728 | 162500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230728 | 162400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230728 | 162300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230728 | 162200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230728 | 162100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230728 | 162000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230728 | 161900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230728 | 161800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230728 | 161700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230728 | 161600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230728 | 161500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230728 | 161400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230728 | 161300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230728 | 161200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230728 | 161100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230728 | 161000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230728 | 160900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230728 | 160800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230728 | 160700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230728 | 160600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230728 | 160500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230728 | 160400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230728 | 160300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230728 | 160200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230728 | 160100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20230728 | 160000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20230728 | 155900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20230728 | 155800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20230728 | 155700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 213 | 20230728 | 155600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20230728 | 155500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20230728 | 155400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20230728 | 155300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20230728 | 155200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20230728 | 155100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20230728 | 155000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20230728 | 154900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20230728 | 154800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20230728 | 154700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20230728 | 154600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20230728 | 154500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20230728 | 154400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20230728 | 154300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20230728 | 154200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20230728 | 154100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20230728 | 154000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230728 | 153900 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230728 | 153800 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230728 | 153700 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230728 | 153600 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20230728 | 153500 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230728 | 153400 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230728 | 153300 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230728 | 153200 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230728 | 153100 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230728 | 153000 | 25263850200 | 46350 | 46350 | 46350 | 46350 | 5975 |
| 240 | 20230728 | 152900 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20230728 | 152800 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20230728 | 152700 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 243 | 20230728 | 152600 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20230728 | 152500 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20230728 | 152400 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 246 | 20230728 | 152300 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 247 | 20230728 | 152200 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 248 | 20230728 | 152100 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 249 | 20230728 | 152000 | 24986908950 | 46250 | 46250 | 46250 | 46250 | 0 |
| 250 | 20230728 | 151900 | 24986908950 | 46250 | 46150 | 46250 | 46150 | 696 |
| 251 | 20230728 | 151800 | 24954741950 | 46150 | 46050 | 46250 | 46050 | 684 |
| 252 | 20230728 | 151700 | 24923151700 | 46150 | 46000 | 46150 | 46000 | 778 |
| 253 | 20230728 | 151600 | 24887323300 | 46000 | 45950 | 46050 | 45900 | 1216 |
| 254 | 20230728 | 151500 | 24831430100 | 45950 | 45950 | 45950 | 45900 | 193 |
| 255 | 20230728 | 151400 | 24822566900 | 45950 | 45950 | 45950 | 45900 | 378 |
| 256 | 20230728 | 151300 | 24805207050 | 45950 | 45950 | 46000 | 45900 | 310 |
| 257 | 20230728 | 151200 | 24790959800 | 45900 | 46000 | 46050 | 45900 | 1532 |
| 258 | 20230728 | 151100 | 24720525450 | 46050 | 46000 | 46100 | 45950 | 1093 |
| 259 | 20230728 | 151000 | 24670207450 | 46000 | 46000 | 46100 | 45950 | 824 |
| 260 | 20230728 | 150900 | 24632268950 | 45950 | 46000 | 46050 | 45850 | 369 |
| 261 | 20230728 | 150800 | 24615326100 | 46050 | 46000 | 46100 | 45850 | 2184 |
| 262 | 20230728 | 150700 | 24515045400 | 45950 | 46200 | 46200 | 45950 | 1160 |
| 263 | 20230728 | 150600 | 24461628250 | 46200 | 46200 | 46250 | 46150 | 734 |
| 264 | 20230728 | 150500 | 24427722200 | 46200 | 46250 | 46300 | 46200 | 191 |
| 265 | 20230728 | 150400 | 24418884250 | 46300 | 46300 | 46350 | 46250 | 381 |
| 266 | 20230728 | 150300 | 24401247900 | 46300 | 46400 | 46400 | 46300 | 422 |
| 267 | 20230728 | 150200 | 24381694500 | 46400 | 46450 | 46450 | 46400 | 477 |
| 268 | 20230728 | 150100 | 24359544200 | 46400 | 46450 | 46450 | 46400 | 762 |
| 269 | 20230728 | 150000 | 24324154900 | 46450 | 46350 | 46450 | 46300 | 262 |
| 270 | 20230728 | 145900 | 24312005200 | 46350 | 46350 | 46450 | 46350 | 309 |
| 271 | 20230728 | 145800 | 24297676350 | 46350 | 46350 | 46450 | 46350 | 420 |
| 272 | 20230728 | 145700 | 24278191350 | 46450 | 46300 | 46450 | 46250 | 1385 |
| 273 | 20230728 | 145600 | 24213994350 | 46300 | 46200 | 46300 | 46200 | 264 |
| 274 | 20230728 | 145500 | 24201785950 | 46250 | 46100 | 46250 | 46100 | 104 |
| 275 | 20230728 | 145400 | 24196982400 | 46150 | 46000 | 46150 | 45900 | 233 |
| 276 | 20230728 | 145300 | 24186238050 | 45900 | 46200 | 46200 | 45900 | 501 |
| 277 | 20230728 | 145200 | 24163184600 | 46200 | 46150 | 46200 | 46000 | 601 |
| 278 | 20230728 | 145100 | 24135465150 | 46200 | 46250 | 46250 | 46150 | 643 |
| 279 | 20230728 | 145000 | 24105743850 | 46300 | 46300 | 46300 | 46250 | 406 |
| 280 | 20230728 | 144900 | 24086960800 | 46250 | 46250 | 46300 | 46250 | 126 |
| 281 | 20230728 | 144800 | 24081131650 | 46250 | 46250 | 46300 | 46200 | 297 |
| 282 | 20230728 | 144700 | 24067402300 | 46300 | 46250 | 46300 | 46200 | 309 |
| 283 | 20230728 | 144600 | 24053106400 | 46250 | 46250 | 46300 | 46200 | 939 |
| 284 | 20230728 | 144500 | 24009689100 | 46250 | 46350 | 46400 | 46250 | 279 |
| 285 | 20230728 | 144400 | 23996773350 | 46350 | 46400 | 46400 | 46300 | 390 |
| 286 | 20230728 | 144300 | 23978686800 | 46350 | 46350 | 46400 | 46350 | 122 |
| 287 | 20230728 | 144200 | 23973029700 | 46350 | 46300 | 46350 | 46300 | 230 |
| 288 | 20230728 | 144100 | 23962375050 | 46350 | 46250 | 46350 | 46250 | 181 |
| 289 | 20230728 | 144000 | 23953993400 | 46250 | 46250 | 46350 | 46200 | 227 |
| 290 | 20230728 | 143900 | 23943498750 | 46200 | 46350 | 46350 | 46200 | 300 |
| 291 | 20230728 | 143800 | 23929611050 | 46350 | 46300 | 46400 | 46200 | 1778 |
| 292 | 20230728 | 143700 | 23847191300 | 46350 | 46350 | 46400 | 46300 | 410 |
| 293 | 20230728 | 143600 | 23828186700 | 46400 | 46400 | 46400 | 46200 | 496 |
| 294 | 20230728 | 143500 | 23805207550 | 46300 | 46350 | 46400 | 46300 | 763 |
| 295 | 20230728 | 143400 | 23769823750 | 46400 | 46300 | 46400 | 46200 | 1248 |
| 296 | 20230728 | 143300 | 23712035950 | 46300 | 46300 | 46350 | 46100 | 922 |
| 297 | 20230728 | 143200 | 23669376750 | 46300 | 45950 | 46300 | 45950 | 2585 |
| 298 | 20230728 | 143100 | 23550216000 | 46000 | 45900 | 46000 | 45900 | 161 |
| 299 | 20230728 | 143000 | 23542821250 | 45950 | 45900 | 46000 | 45900 | 943 |
| 300 | 20230728 | 142900 | 23499485200 | 45950 | 45850 | 45950 | 45850 | 186 |
| 301 | 20230728 | 142800 | 23490951300 | 45850 | 45950 | 45950 | 45800 | 367 |
| 302 | 20230728 | 142700 | 23474124050 | 45950 | 45800 | 45950 | 45800 | 1899 |
| 303 | 20230728 | 142600 | 23386979100 | 45800 | 45800 | 45850 | 45800 | 243 |
| 304 | 20230728 | 142500 | 23375842800 | 45800 | 45700 | 45800 | 45600 | 633 |
| 305 | 20230728 | 142400 | 23346892200 | 45650 | 45700 | 45750 | 45600 | 417 |
| 306 | 20230728 | 142300 | 23327847550 | 45750 | 45600 | 45800 | 45600 | 902 |
| 307 | 20230728 | 142200 | 23286601050 | 45600 | 45600 | 45700 | 45600 | 192 |
| 308 | 20230728 | 142100 | 23277839900 | 45550 | 45550 | 45600 | 45550 | 81 |
| 309 | 20230728 | 142000 | 23274146500 | 45600 | 45600 | 45650 | 45600 | 562 |
| 310 | 20230728 | 141900 | 23248512050 | 45600 | 45650 | 45650 | 45600 | 227 |
| 311 | 20230728 | 141800 | 23238151200 | 45650 | 45600 | 45650 | 45600 | 115 |
| 312 | 20230728 | 141700 | 23232904500 | 45650 | 45500 | 45700 | 45450 | 248 |
| 313 | 20230728 | 141600 | 23221591950 | 45450 | 45600 | 45600 | 45450 | 709 |
| 314 | 20230728 | 141500 | 23189346150 | 45550 | 45700 | 45700 | 45550 | 590 |
| 315 | 20230728 | 141400 | 23162425500 | 45650 | 45650 | 45700 | 45600 | 180 |
| 316 | 20230728 | 141300 | 23154208050 | 45650 | 45650 | 45650 | 45500 | 567 |
| 317 | 20230728 | 141200 | 23128383750 | 45600 | 45650 | 45700 | 45500 | 522 |
| 318 | 20230728 | 141100 | 23104576150 | 45700 | 45650 | 45700 | 45650 | 144 |
| 319 | 20230728 | 141000 | 23098001200 | 45600 | 45450 | 45600 | 45450 | 76 |
| 320 | 20230728 | 140900 | 23094542200 | 45550 | 45500 | 45600 | 45500 | 333 |
| 321 | 20230728 | 140800 | 23079383400 | 45500 | 45400 | 45500 | 45400 | 506 |
| 322 | 20230728 | 140700 | 23056386000 | 45400 | 45400 | 45450 | 45400 | 91 |
| 323 | 20230728 | 140600 | 23052251350 | 45350 | 45450 | 45450 | 45350 | 140 |
| 324 | 20230728 | 140500 | 23045896000 | 45450 | 45400 | 45450 | 45400 | 248 |
| 325 | 20230728 | 140400 | 23034630750 | 45400 | 45300 | 45400 | 45250 | 1191 |
| 326 | 20230728 | 140300 | 22980703350 | 45300 | 45450 | 45450 | 45300 | 591 |
| 327 | 20230728 | 140200 | 22953891300 | 45400 | 45400 | 45450 | 45400 | 161 |
| 328 | 20230728 | 140100 | 22946574400 | 45450 | 45400 | 45550 | 45350 | 616 |
| 329 | 20230728 | 140000 | 22918603900 | 45400 | 45550 | 45550 | 45400 | 259 |
| 330 | 20230728 | 135900 | 22906828200 | 45550 | 45500 | 45600 | 45400 | 310 |
| 331 | 20230728 | 135800 | 22892717350 | 45600 | 45400 | 45600 | 45350 | 215 |
| 332 | 20230728 | 135700 | 22882927700 | 45400 | 45550 | 45600 | 45350 | 450 |
| 333 | 20230728 | 135600 | 22862477050 | 45600 | 45600 | 45600 | 45550 | 278 |
| 334 | 20230728 | 135500 | 22849804550 | 45550 | 45500 | 45600 | 45500 | 289 |
| 335 | 20230728 | 135400 | 22836644500 | 45450 | 45550 | 45550 | 45400 | 161 |
| 336 | 20230728 | 135300 | 22829315850 | 45550 | 45550 | 45550 | 45350 | 316 |
| 337 | 20230728 | 135200 | 22814945850 | 45550 | 45600 | 45650 | 45550 | 185 |
| 338 | 20230728 | 135100 | 22806511700 | 45600 | 45550 | 45600 | 45550 | 300 |
| 339 | 20230728 | 135000 | 22792843250 | 45550 | 45600 | 45600 | 45500 | 202 |
| 340 | 20230728 | 134900 | 22783642150 | 45450 | 45550 | 45600 | 45450 | 110 |
| 341 | 20230728 | 134800 | 22778632850 | 45350 | 45250 | 45350 | 45150 | 1591 |
| 342 | 20230728 | 134700 | 22706588500 | 45250 | 45450 | 45500 | 45250 | 1654 |
| 343 | 20230728 | 134600 | 22631528750 | 45450 | 45500 | 45500 | 45450 | 314 |
| 344 | 20230728 | 134500 | 22617250950 | 45500 | 45600 | 45750 | 45500 | 953 |
| 345 | 20230728 | 134400 | 22573820100 | 45600 | 45700 | 45800 | 45600 | 843 |
| 346 | 20230728 | 134300 | 22535321300 | 45700 | 45700 | 45800 | 45650 | 710 |
| 347 | 20230728 | 134200 | 22502871250 | 45800 | 45750 | 45800 | 45700 | 886 |
| 348 | 20230728 | 134100 | 22462347400 | 45750 | 45750 | 45800 | 45700 | 172 |
| 349 | 20230728 | 134000 | 22454481550 | 45700 | 45800 | 45800 | 45700 | 263 |
| 350 | 20230728 | 133900 | 22442456800 | 45750 | 45900 | 45900 | 45750 | 489 |
| 351 | 20230728 | 133800 | 22420048300 | 45850 | 45900 | 45900 | 45850 | 63 |
| 352 | 20230728 | 133700 | 22417158200 | 45850 | 45800 | 45900 | 45800 | 216 |
| 353 | 20230728 | 133600 | 22407255150 | 45800 | 45850 | 45900 | 45800 | 434 |
| 354 | 20230728 | 133500 | 22387354450 | 45850 | 45800 | 45850 | 45750 | 126 |
| 355 | 20230728 | 133400 | 22381580600 | 45800 | 45800 | 45900 | 45800 | 343 |
| 356 | 20230728 | 133300 | 22365858600 | 45750 | 45850 | 45850 | 45750 | 256 |
| 357 | 20230728 | 133200 | 22354137850 | 45750 | 45950 | 45950 | 45750 | 812 |
| 358 | 20230728 | 133100 | 22316966000 | 45900 | 45850 | 45900 | 45800 | 956 |
| 359 | 20230728 | 133000 | 22273088500 | 45850 | 45850 | 45900 | 45750 | 543 |
| 360 | 20230728 | 132900 | 22248225900 | 45900 | 45850 | 45900 | 45750 | 1459 |
| 361 | 20230728 | 132800 | 22181286550 | 45850 | 45850 | 45900 | 45850 | 144 |
| 362 | 20230728 | 132700 | 22174678650 | 46000 | 46000 | 46000 | 45900 | 1288 |
| 363 | 20230728 | 132600 | 22115514700 | 45950 | 45950 | 46000 | 45900 | 478 |
| 364 | 20230728 | 132500 | 22093543850 | 45950 | 45900 | 45950 | 45900 | 1958 |
| 365 | 20230728 | 132400 | 22003575700 | 45950 | 45850 | 45950 | 45850 | 309 |
| 366 | 20230728 | 132300 | 21989397150 | 45900 | 45950 | 45950 | 45900 | 297 |
| 367 | 20230728 | 132200 | 21975764000 | 46000 | 45800 | 46050 | 45800 | 2954 |
| 368 | 20230728 | 132100 | 21840090350 | 45850 | 45850 | 45900 | 45750 | 1426 |
| 369 | 20230728 | 132000 | 21774719750 | 45800 | 45650 | 45850 | 45650 | 1409 |
| 370 | 20230728 | 131900 | 21710220800 | 45750 | 45700 | 45750 | 45650 | 164 |
| 371 | 20230728 | 131800 | 21702727600 | 45650 | 45650 | 45700 | 45600 | 695 |
| 372 | 20230728 | 131700 | 21671030600 | 45650 | 45750 | 45750 | 45650 | 462 |
| 373 | 20230728 | 131600 | 21649913750 | 45750 | 45650 | 45800 | 45600 | 587 |
| 374 | 20230728 | 131500 | 21623077400 | 45650 | 45650 | 45750 | 45650 | 1336 |
| 375 | 20230728 | 131400 | 21562058150 | 45600 | 45550 | 45750 | 45550 | 2222 |
| 376 | 20230728 | 131300 | 21460720750 | 45550 | 45500 | 45650 | 45500 | 313 |
| 377 | 20230728 | 131200 | 21446458400 | 45500 | 45600 | 45600 | 45500 | 252 |
| 378 | 20230728 | 131100 | 21434982100 | 45600 | 45650 | 45650 | 45600 | 85 |
| 379 | 20230728 | 131000 | 21431105650 | 45700 | 45700 | 45700 | 45600 | 259 |
| 380 | 20230728 | 130900 | 21419275800 | 45600 | 45650 | 45750 | 45600 | 334 |
| 381 | 20230728 | 130800 | 21404020200 | 45650 | 45400 | 45650 | 45400 | 468 |
| 382 | 20230728 | 130700 | 21382682000 | 45450 | 45450 | 45450 | 45400 | 461 |
| 383 | 20230728 | 130600 | 21361749650 | 45450 | 45550 | 45550 | 45450 | 135 |
| 384 | 20230728 | 130500 | 21355610850 | 45550 | 45400 | 45600 | 45350 | 56 |
| 385 | 20230728 | 130400 | 21353064450 | 45400 | 45450 | 45550 | 45350 | 352 |
| 386 | 20230728 | 130300 | 21337089900 | 45550 | 45450 | 45550 | 45400 | 620 |
| 387 | 20230728 | 130200 | 21308901750 | 45500 | 45500 | 45500 | 45450 | 142 |
| 388 | 20230728 | 130100 | 21302442950 | 45600 | 45650 | 45650 | 45400 | 2833 |
| 389 | 20230728 | 130000 | 21173264400 | 45650 | 45650 | 45700 | 45600 | 236 |
| 390 | 20230728 | 125900 | 21162496550 | 45700 | 45600 | 45750 | 45600 | 424 |
| 391 | 20230728 | 125800 | 21143136450 | 45550 | 45650 | 45650 | 45550 | 170 |
| 392 | 20230728 | 125700 | 21135389250 | 45650 | 45600 | 45700 | 45450 | 410 |
| 393 | 20230728 | 125600 | 21116693350 | 45600 | 45500 | 45600 | 45400 | 100 |
| 394 | 20230728 | 125500 | 21112142400 | 45500 | 45150 | 45550 | 45150 | 68 |
| 395 | 20230728 | 125400 | 21109056650 | 45200 | 45350 | 45400 | 45150 | 87 |
| 396 | 20230728 | 125300 | 21105121800 | 45350 | 45150 | 45350 | 45150 | 156 |
| 397 | 20230728 | 125200 | 21098061650 | 45150 | 45000 | 45150 | 45000 | 111 |
| 398 | 20230728 | 125100 | 21093052100 | 44950 | 45100 | 45150 | 44950 | 227 |
| 399 | 20230728 | 125000 | 21082832250 | 45200 | 45000 | 45200 | 45000 | 131 |
| 400 | 20230728 | 124900 | 21076920600 | 45200 | 44900 | 45200 | 44850 | 433 |
| 401 | 20230728 | 124800 | 21057493950 | 44850 | 44850 | 44900 | 44850 | 524 |
| 402 | 20230728 | 124700 | 21033985000 | 44900 | 44850 | 44900 | 44850 | 297 |
| 403 | 20230728 | 124600 | 21020658050 | 44900 | 44950 | 44950 | 44850 | 599 |
| 404 | 20230728 | 124500 | 20993757750 | 45000 | 45050 | 45050 | 44950 | 1190 |
| 405 | 20230728 | 124400 | 20940203950 | 45000 | 45050 | 45100 | 45000 | 1081 |
| 406 | 20230728 | 124300 | 20891542800 | 45050 | 45050 | 45050 | 45000 | 240 |
| 407 | 20230728 | 124200 | 20880732950 | 45050 | 45600 | 45850 | 45050 | 2481 |
| 408 | 20230728 | 124100 | 20768492350 | 45600 | 45800 | 45900 | 45600 | 434 |
| 409 | 20230728 | 124000 | 20748640500 | 45800 | 45700 | 45800 | 45600 | 161 |
| 410 | 20230728 | 123900 | 20741274950 | 45600 | 45800 | 45850 | 45400 | 1246 |
| 411 | 20230728 | 123800 | 20684357650 | 45800 | 46050 | 46150 | 45800 | 1056 |
| 412 | 20230728 | 123700 | 20635680550 | 46050 | 46200 | 46200 | 45700 | 3136 |
| 413 | 20230728 | 123600 | 20491438800 | 46200 | 46050 | 46200 | 46050 | 695 |
| 414 | 20230728 | 123500 | 20459395550 | 46050 | 46000 | 46050 | 45900 | 298 |
| 415 | 20230728 | 123400 | 20445687600 | 46050 | 45700 | 46050 | 45600 | 3028 |
| 416 | 20230728 | 123300 | 20306743150 | 45700 | 45650 | 45800 | 45600 | 189 |
| 417 | 20230728 | 123200 | 20298108900 | 45700 | 45700 | 45700 | 45500 | 56 |
| 418 | 20230728 | 123100 | 20295554000 | 45450 | 45750 | 45800 | 45200 | 1074 |
| 419 | 20230728 | 123000 | 20246596100 | 45700 | 45700 | 45700 | 45700 | 148 |
| 420 | 20230728 | 122900 | 20239832500 | 45700 | 45650 | 45700 | 45550 | 142 |
| 421 | 20230728 | 122800 | 20233350550 | 45700 | 45850 | 45850 | 45700 | 1748 |
| 422 | 20230728 | 122700 | 20153292100 | 45800 | 45850 | 45850 | 45800 | 676 |
| 423 | 20230728 | 122600 | 20122311850 | 45850 | 45850 | 45850 | 45700 | 1115 |
| 424 | 20230728 | 122500 | 20071236200 | 45850 | 45500 | 45900 | 45500 | 1492 |
| 425 | 20230728 | 122400 | 20002913200 | 45400 | 45750 | 45750 | 45350 | 293 |
| 426 | 20230728 | 122300 | 19989606350 | 45700 | 45650 | 45700 | 45300 | 1197 |
| 427 | 20230728 | 122200 | 19935014500 | 45650 | 45500 | 45700 | 45500 | 491 |
| 428 | 20230728 | 122100 | 19912616650 | 45400 | 45300 | 45600 | 45100 | 238 |
| 429 | 20230728 | 122000 | 19901809700 | 45350 | 45300 | 45350 | 45050 | 48 |
| 430 | 20230728 | 121900 | 19899639150 | 45050 | 45350 | 45350 | 44900 | 2592 |
| 431 | 20230728 | 121800 | 19782838450 | 45350 | 45450 | 45450 | 45350 | 113 |
| 432 | 20230728 | 121700 | 19777708950 | 45400 | 45350 | 45400 | 45250 | 1079 |
| 433 | 20230728 | 121600 | 19728804300 | 45300 | 45350 | 45400 | 45300 | 1243 |
| 434 | 20230728 | 121500 | 19672432550 | 45350 | 45500 | 45500 | 45350 | 992 |
| 435 | 20230728 | 121400 | 19627341300 | 45500 | 45500 | 45600 | 45500 | 1278 |
| 436 | 20230728 | 121300 | 19569179450 | 45500 | 45350 | 45500 | 45350 | 183 |
| 437 | 20230728 | 121200 | 19560864400 | 45300 | 45350 | 45450 | 45300 | 428 |
| 438 | 20230728 | 121100 | 19541462900 | 45300 | 45450 | 45450 | 45300 | 654 |
| 439 | 20230728 | 121000 | 19511779100 | 45450 | 45550 | 45600 | 45450 | 258 |
| 440 | 20230728 | 120900 | 19500035750 | 45600 | 45550 | 45600 | 45500 | 132 |
| 441 | 20230728 | 120800 | 19494022200 | 45550 | 45550 | 45600 | 45550 | 559 |
| 442 | 20230728 | 120700 | 19468543150 | 45600 | 45600 | 45600 | 45550 | 509 |
| 443 | 20230728 | 120600 | 19445348950 | 45550 | 45300 | 45600 | 45300 | 1020 |
| 444 | 20230728 | 120500 | 19398934500 | 45300 | 45150 | 45350 | 45150 | 543 |
| 445 | 20230728 | 120400 | 19374407250 | 45100 | 44950 | 45100 | 44900 | 1043 |
| 446 | 20230728 | 120300 | 19327477650 | 44950 | 44900 | 44950 | 44900 | 186 |
| 447 | 20230728 | 120200 | 19319125100 | 44900 | 44950 | 44950 | 44900 | 60 |
| 448 | 20230728 | 120100 | 19316428950 | 44950 | 44950 | 45000 | 44950 | 139 |
| 449 | 20230728 | 120000 | 19310179200 | 44950 | 44900 | 44950 | 44900 | 408 |
| 450 | 20230728 | 115900 | 19291858600 | 44900 | 44900 | 44950 | 44900 | 2084 |
| 451 | 20230728 | 115800 | 19198285150 | 44950 | 44950 | 44950 | 44950 | 314 |
| 452 | 20230728 | 115700 | 19184170850 | 44950 | 45000 | 45000 | 44950 | 180 |
| 453 | 20230728 | 115600 | 19176078200 | 45000 | 45000 | 45050 | 45000 | 71 |
| 454 | 20230728 | 115500 | 19172882500 | 45000 | 44950 | 45050 | 44950 | 64 |
| 455 | 20230728 | 115400 | 19170004050 | 44900 | 44850 | 44950 | 44850 | 154 |
| 456 | 20230728 | 115300 | 19163084500 | 44850 | 44850 | 44850 | 44850 | 45 |
| 457 | 20230728 | 115200 | 19161066250 | 44800 | 44800 | 45100 | 44800 | 23 |
| 458 | 20230728 | 115100 | 19160034300 | 44900 | 45000 | 45000 | 44800 | 293 |
| 459 | 20230728 | 115000 | 19146892550 | 45050 | 44900 | 45100 | 44850 | 100 |
| 460 | 20230728 | 114900 | 19142394400 | 44900 | 44800 | 44950 | 44750 | 2530 |
| 461 | 20230728 | 114800 | 19029049900 | 44800 | 44850 | 44950 | 44750 | 1532 |
| 462 | 20230728 | 114700 | 18960402700 | 44800 | 44950 | 44950 | 44700 | 710 |
| 463 | 20230728 | 114600 | 18928594500 | 44950 | 44900 | 44950 | 44900 | 180 |
| 464 | 20230728 | 114500 | 18920512400 | 44950 | 45000 | 45000 | 44900 | 510 |
| 465 | 20230728 | 114400 | 18897578050 | 45000 | 45050 | 45050 | 45000 | 181 |
| 466 | 20230728 | 114300 | 18889425900 | 45050 | 45000 | 45100 | 45000 | 55 |
| 467 | 20230728 | 114200 | 18886950100 | 45000 | 45050 | 45100 | 45000 | 129 |
| 468 | 20230728 | 114100 | 18881139600 | 45050 | 45150 | 45150 | 45000 | 757 |
| 469 | 20230728 | 114000 | 18847001900 | 45150 | 45150 | 45200 | 45150 | 153 |
| 470 | 20230728 | 113900 | 18840088800 | 45150 | 45200 | 45200 | 45150 | 176 |
| 471 | 20230728 | 113800 | 18832141100 | 45150 | 45150 | 45200 | 45150 | 89 |
| 472 | 20230728 | 113700 | 18828122700 | 45150 | 45150 | 45150 | 45150 | 48 |
| 473 | 20230728 | 113600 | 18825955500 | 45100 | 45200 | 45200 | 45100 | 157 |
| 474 | 20230728 | 113500 | 18818871050 | 45350 | 45300 | 45350 | 45150 | 802 |
| 475 | 20230728 | 113400 | 18782603950 | 45350 | 45200 | 45350 | 45150 | 686 |
| 476 | 20230728 | 113300 | 18751540400 | 45200 | 45300 | 45300 | 45200 | 194 |
| 477 | 20230728 | 113200 | 18742764950 | 45250 | 45300 | 45350 | 45250 | 105 |
| 478 | 20230728 | 113100 | 18738008600 | 45300 | 45250 | 45300 | 45250 | 53 |
| 479 | 20230728 | 113000 | 18735610300 | 45250 | 45350 | 45350 | 45200 | 667 |
| 480 | 20230728 | 112900 | 18705397700 | 45350 | 45350 | 45350 | 45300 | 299 |
| 481 | 20230728 | 112800 | 18691838850 | 45350 | 45450 | 45500 | 45350 | 778 |
| 482 | 20230728 | 112700 | 18656493050 | 45400 | 45250 | 45400 | 45250 | 948 |
| 483 | 20230728 | 112600 | 18613538500 | 45200 | 45100 | 45250 | 45100 | 603 |
| 484 | 20230728 | 112500 | 18586294750 | 45100 | 45050 | 45100 | 45000 | 314 |
| 485 | 20230728 | 112400 | 18572151550 | 45050 | 44900 | 45100 | 44850 | 444 |
| 486 | 20230728 | 112300 | 18552177100 | 44900 | 45150 | 45150 | 44850 | 790 |
| 487 | 20230728 | 112200 | 18516591450 | 45200 | 45050 | 45200 | 45000 | 384 |
| 488 | 20230728 | 112100 | 18499273500 | 45000 | 44800 | 45000 | 44800 | 487 |
| 489 | 20230728 | 112000 | 18477379800 | 44800 | 44550 | 44800 | 44550 | 766 |
| 490 | 20230728 | 111900 | 18443195600 | 44500 | 44450 | 44550 | 44450 | 134 |
| 491 | 20230728 | 111800 | 18437234950 | 44450 | 44450 | 44550 | 44450 | 248 |
| 492 | 20230728 | 111700 | 18426199600 | 44450 | 44400 | 44450 | 44400 | 66 |
| 493 | 20230728 | 111600 | 18423266850 | 44400 | 44450 | 44450 | 44400 | 424 |
| 494 | 20230728 | 111500 | 18404420800 | 44450 | 44500 | 44500 | 44450 | 719 |
| 495 | 20230728 | 111400 | 18372430650 | 44500 | 44600 | 44600 | 44500 | 258 |
| 496 | 20230728 | 111300 | 18360944300 | 44500 | 44450 | 44600 | 44450 | 162 |
| 497 | 20230728 | 111200 | 18353739900 | 44450 | 44550 | 44600 | 44350 | 636 |
| 498 | 20230728 | 111100 | 18325486750 | 44550 | 44450 | 44550 | 44400 | 1301 |
| 499 | 20230728 | 111000 | 18267689950 | 44450 | 44400 | 44550 | 44400 | 543 |
| 500 | 20230728 | 110900 | 18243547050 | 44450 | 44500 | 44500 | 44450 | 300 |
| 501 | 20230728 | 110800 | 18230210850 | 44450 | 44450 | 44500 | 44450 | 552 |
| 502 | 20230728 | 110700 | 18205668200 | 44450 | 44500 | 44500 | 44450 | 279 |
| 503 | 20230728 | 110600 | 18193264200 | 44450 | 44650 | 44650 | 44450 | 663 |
| 504 | 20230728 | 110500 | 18163747850 | 44500 | 44650 | 44650 | 44500 | 2151 |
| 505 | 20230728 | 110400 | 18067777750 | 44600 | 44750 | 44800 | 44600 | 1197 |
| 506 | 20230728 | 110300 | 18014285800 | 44800 | 44900 | 44900 | 44800 | 491 |
| 507 | 20230728 | 110200 | 17992279800 | 44950 | 44950 | 45000 | 44900 | 577 |
| 508 | 20230728 | 110100 | 17966353150 | 44950 | 44950 | 45000 | 44950 | 298 |
| 509 | 20230728 | 110000 | 17952958000 | 45000 | 45200 | 45450 | 45000 | 2320 |
| 510 | 20230728 | 105900 | 17848249800 | 45200 | 45000 | 45200 | 45000 | 685 |
| 511 | 20230728 | 105800 | 17817352450 | 45000 | 45000 | 45050 | 44950 | 461 |
| 512 | 20230728 | 105700 | 17796601250 | 45000 | 44800 | 45000 | 44800 | 552 |
| 513 | 20230728 | 105600 | 17771805150 | 44800 | 44550 | 44800 | 44450 | 1048 |
| 514 | 20230728 | 105500 | 17725010800 | 44600 | 44600 | 44650 | 44500 | 429 |
| 515 | 20230728 | 105400 | 17705881050 | 44600 | 44450 | 44600 | 44200 | 4749 |
| 516 | 20230728 | 105300 | 17495196900 | 44500 | 44600 | 44750 | 44500 | 4907 |
| 517 | 20230728 | 105200 | 17276687600 | 44650 | 44650 | 44650 | 44550 | 349 |
| 518 | 20230728 | 105100 | 17261122100 | 44550 | 44600 | 44600 | 44550 | 755 |
| 519 | 20230728 | 105000 | 17227458500 | 44600 | 44650 | 44650 | 44550 | 501 |
| 520 | 20230728 | 104900 | 17205118450 | 44600 | 44750 | 44750 | 44550 | 3585 |
| 521 | 20230728 | 104800 | 17045111700 | 44700 | 44750 | 44750 | 44700 | 348 |
| 522 | 20230728 | 104700 | 17029551600 | 44700 | 44650 | 44700 | 44650 | 452 |
| 523 | 20230728 | 104600 | 17009354800 | 44700 | 44700 | 44700 | 44650 | 473 |
| 524 | 20230728 | 104500 | 16988223050 | 44650 | 44700 | 44700 | 44650 | 532 |
| 525 | 20230728 | 104400 | 16964455450 | 44700 | 44750 | 44750 | 44650 | 1715 |
| 526 | 20230728 | 104300 | 16887796400 | 44750 | 44750 | 44850 | 44700 | 1799 |
| 527 | 20230728 | 104200 | 16807282100 | 44750 | 44850 | 44900 | 44750 | 2440 |
| 528 | 20230728 | 104100 | 16698034700 | 44850 | 44950 | 44950 | 44850 | 657 |
| 529 | 20230728 | 104000 | 16668548100 | 44900 | 45050 | 45050 | 44900 | 1153 |
| 530 | 20230728 | 103900 | 16616749050 | 45050 | 45050 | 45100 | 44900 | 8041 |
| 531 | 20230728 | 103800 | 16254872450 | 45000 | 45100 | 45150 | 45000 | 3597 |
| 532 | 20230728 | 103700 | 16092835350 | 45100 | 45100 | 45150 | 45100 | 972 |
| 533 | 20230728 | 103600 | 16048994900 | 45100 | 45250 | 45300 | 45100 | 2741 |
| 534 | 20230728 | 103500 | 15925170150 | 45200 | 45300 | 45350 | 45200 | 1114 |
| 535 | 20230728 | 103400 | 15874754150 | 45350 | 45350 | 45400 | 45350 | 463 |
| 536 | 20230728 | 103300 | 15853753400 | 45350 | 45300 | 45400 | 45250 | 527 |
| 537 | 20230728 | 103200 | 15829879600 | 45300 | 45350 | 45350 | 45300 | 855 |
| 538 | 20230728 | 103100 | 15791137550 | 45350 | 45400 | 45650 | 45250 | 3940 |
| 539 | 20230728 | 103000 | 15612530750 | 45350 | 45550 | 45550 | 45350 | 1956 |
| 540 | 20230728 | 102900 | 15523616400 | 45550 | 45550 | 45700 | 45500 | 1712 |
| 541 | 20230728 | 102800 | 15445642900 | 45550 | 45650 | 45800 | 45550 | 3282 |
| 542 | 20230728 | 102700 | 15295822900 | 45650 | 45650 | 45750 | 45650 | 483 |
| 543 | 20230728 | 102600 | 15273752100 | 45700 | 45750 | 45750 | 45650 | 357 |
| 544 | 20230728 | 102500 | 15257429600 | 45750 | 45750 | 45900 | 45650 | 270 |
| 545 | 20230728 | 102400 | 15245087250 | 45750 | 45700 | 45750 | 45700 | 380 |
| 546 | 20230728 | 102300 | 15227717500 | 45700 | 45750 | 45750 | 45650 | 587 |
| 547 | 20230728 | 102200 | 15200896050 | 45750 | 45650 | 45800 | 45600 | 879 |
| 548 | 20230728 | 102100 | 15160739250 | 45650 | 45650 | 45650 | 45650 | 641 |
| 549 | 20230728 | 102000 | 15131477600 | 45650 | 45900 | 46000 | 45650 | 1816 |
| 550 | 20230728 | 101900 | 15048296900 | 45950 | 46100 | 46150 | 45950 | 5346 |
| 551 | 20230728 | 101800 | 14802329400 | 46350 | 46000 | 46350 | 46000 | 352 |
| 552 | 20230728 | 101700 | 14786123800 | 46000 | 46100 | 46100 | 46000 | 226 |
| 553 | 20230728 | 101600 | 14775719800 | 46050 | 46200 | 46200 | 46050 | 264 |
| 554 | 20230728 | 101500 | 14763547700 | 46200 | 46100 | 46400 | 46050 | 363 |
| 555 | 20230728 | 101400 | 14746796700 | 46350 | 46400 | 46400 | 46050 | 669 |
| 556 | 20230728 | 101300 | 14715974650 | 46450 | 46300 | 46500 | 46000 | 3341 |
| 557 | 20230728 | 101200 | 14561384300 | 46350 | 46350 | 46350 | 46100 | 530 |
| 558 | 20230728 | 101100 | 14536921700 | 46350 | 46100 | 46350 | 46000 | 1066 |
| 559 | 20230728 | 101000 | 14487843900 | 46100 | 46050 | 46100 | 46050 | 582 |
| 560 | 20230728 | 100900 | 14461040100 | 46050 | 46100 | 46100 | 46050 | 472 |
| 561 | 20230728 | 100800 | 14439299800 | 46100 | 46100 | 46150 | 46050 | 937 |
| 562 | 20230728 | 100700 | 14396111000 | 46150 | 46150 | 46200 | 46100 | 344 |
| 563 | 20230728 | 100600 | 14380240550 | 46100 | 46200 | 46200 | 46100 | 586 |
| 564 | 20230728 | 100500 | 14353202350 | 46250 | 46350 | 46350 | 46250 | 681 |
| 565 | 20230728 | 100400 | 14321657600 | 46400 | 46400 | 46450 | 46350 | 183 |
| 566 | 20230728 | 100300 | 14313169100 | 46500 | 46550 | 46600 | 46350 | 1243 |
| 567 | 20230728 | 100200 | 14255417750 | 46600 | 46550 | 46600 | 46550 | 425 |
| 568 | 20230728 | 100100 | 14235631550 | 46600 | 46550 | 46600 | 46550 | 459 |
| 569 | 20230728 | 100000 | 14214249300 | 46500 | 46450 | 46750 | 46400 | 864 |
| 570 | 20230728 | 095900 | 14174052650 | 46450 | 46650 | 46700 | 46450 | 441 |
| 571 | 20230728 | 095800 | 14153538700 | 46650 | 46500 | 46750 | 46500 | 477 |
| 572 | 20230728 | 095700 | 14131275700 | 46450 | 46850 | 46900 | 46450 | 1890 |
| 573 | 20230728 | 095600 | 14042984450 | 46800 | 46700 | 46900 | 46700 | 1044 |
| 574 | 20230728 | 095500 | 13994108800 | 46750 | 46850 | 46850 | 46400 | 1551 |
| 575 | 20230728 | 095400 | 13921601600 | 46800 | 46400 | 46850 | 46350 | 1007 |
| 576 | 20230728 | 095300 | 13874649500 | 46400 | 46350 | 46550 | 46150 | 1352 |
| 577 | 20230728 | 095200 | 13811886050 | 46350 | 45900 | 46350 | 45900 | 1985 |
| 578 | 20230728 | 095100 | 13720352450 | 45850 | 45750 | 45850 | 45600 | 2405 |
| 579 | 20230728 | 095000 | 13610497150 | 45750 | 45850 | 45850 | 45700 | 252 |
| 580 | 20230728 | 094900 | 13598965650 | 45900 | 45900 | 46000 | 45650 | 842 |
| 581 | 20230728 | 094800 | 13560437500 | 45900 | 45900 | 46300 | 45900 | 1280 |
| 582 | 20230728 | 094700 | 13501612200 | 45900 | 45750 | 46100 | 45600 | 1838 |
| 583 | 20230728 | 094600 | 13417427650 | 45650 | 45800 | 45800 | 45550 | 3030 |
| 584 | 20230728 | 094500 | 13279181100 | 45800 | 45800 | 45950 | 45750 | 922 |
| 585 | 20230728 | 094400 | 13236949300 | 45800 | 45950 | 46000 | 45800 | 1439 |
| 586 | 20230728 | 094300 | 13170998900 | 45800 | 45750 | 46000 | 45700 | 680 |
| 587 | 20230728 | 094200 | 13139812700 | 45750 | 46400 | 46400 | 45700 | 2138 |
| 588 | 20230728 | 094100 | 13041376800 | 46150 | 46550 | 46550 | 46150 | 1875 |
| 589 | 20230728 | 094000 | 12954582700 | 46300 | 46250 | 46550 | 46250 | 269 |
| 590 | 20230728 | 093900 | 12942125700 | 46250 | 46350 | 46400 | 46050 | 2292 |
| 591 | 20230728 | 093800 | 12836148900 | 46300 | 46550 | 46650 | 46300 | 2152 |
| 592 | 20230728 | 093700 | 12736170700 | 46550 | 46800 | 47200 | 46450 | 809 |
| 593 | 20230728 | 093600 | 12698433350 | 46850 | 45650 | 47250 | 45650 | 3953 |
| 594 | 20230728 | 093500 | 12514468750 | 45600 | 45750 | 45800 | 45500 | 2124 |
| 595 | 20230728 | 093400 | 12417450500 | 45700 | 45600 | 45900 | 45400 | 6846 |
| 596 | 20230728 | 093300 | 12105540350 | 45600 | 45800 | 46200 | 45600 | 4678 |
| 597 | 20230728 | 093200 | 11891779150 | 45800 | 46400 | 46400 | 45800 | 5409 |
| 598 | 20230728 | 093100 | 11642634700 | 46450 | 46700 | 47050 | 46400 | 1429 |
| 599 | 20230728 | 093000 | 11575989750 | 46700 | 47250 | 47250 | 46400 | 1079 |
| 600 | 20230728 | 092900 | 11525477450 | 47250 | 46700 | 47250 | 46600 | 1570 |
| 601 | 20230728 | 092800 | 11451630750 | 46600 | 47000 | 47050 | 46300 | 4973 |
| 602 | 20230728 | 092700 | 11219461450 | 46950 | 47050 | 47400 | 46950 | 3209 |
| 603 | 20230728 | 092600 | 11068405950 | 47150 | 47250 | 47300 | 47000 | 3635 |
| 604 | 20230728 | 092500 | 10897238250 | 47300 | 47000 | 47550 | 46900 | 2539 |
| 605 | 20230728 | 092400 | 10777123250 | 47050 | 48000 | 48050 | 47050 | 6713 |
| 606 | 20230728 | 092300 | 10457496700 | 48050 | 48200 | 48450 | 47400 | 12958 |
| 607 | 20230728 | 092200 | 9835855500 | 48150 | 47150 | 48400 | 47150 | 21352 |
| 608 | 20230728 | 092100 | 8814337900 | 47150 | 46950 | 47250 | 46800 | 2700 |
| 609 | 20230728 | 092000 | 8687054250 | 47000 | 46250 | 47000 | 46250 | 3283 |
| 610 | 20230728 | 091900 | 8533579350 | 46300 | 46000 | 46300 | 45800 | 5139 |
| 611 | 20230728 | 091800 | 8297236650 | 46000 | 46050 | 46200 | 46000 | 4125 |
| 612 | 20230728 | 091700 | 8107157500 | 46050 | 46300 | 46300 | 46000 | 3221 |
| 613 | 20230728 | 091600 | 7958691850 | 46350 | 46650 | 46800 | 46350 | 1714 |
| 614 | 20230728 | 091500 | 7878938300 | 46700 | 46600 | 46900 | 46550 | 1302 |
| 615 | 20230728 | 091400 | 7818179450 | 46550 | 46800 | 46800 | 46400 | 2994 |
| 616 | 20230728 | 091300 | 7678737950 | 46800 | 47100 | 47150 | 46600 | 1377 |
| 617 | 20230728 | 091200 | 7614257400 | 47100 | 47050 | 47150 | 46500 | 4921 |
| 618 | 20230728 | 091100 | 7383106650 | 47100 | 46200 | 47100 | 46050 | 5389 |
| 619 | 20230728 | 091000 | 7133235850 | 46200 | 47300 | 47450 | 46000 | 11315 |
| 620 | 20230728 | 090900 | 6603912500 | 47300 | 47300 | 47500 | 47000 | 6526 |
| 621 | 20230728 | 090800 | 6295067150 | 47300 | 47750 | 47800 | 46650 | 10972 |
| 622 | 20230728 | 090700 | 5776057350 | 47600 | 46300 | 47800 | 46050 | 11140 |
| 623 | 20230728 | 090600 | 5251834700 | 46400 | 45300 | 46400 | 45000 | 3848 |
| 624 | 20230728 | 090500 | 5075294150 | 45300 | 45200 | 45400 | 44650 | 4510 |
| 625 | 20230728 | 090400 | 4872482300 | 44700 | 45350 | 45700 | 44700 | 6623 |
| 626 | 20230728 | 090300 | 4573147500 | 45350 | 47050 | 47100 | 45300 | 17710 |
| 627 | 20230728 | 090200 | 3759594000 | 46750 | 46700 | 47200 | 46550 | 8193 |
| 628 | 20230728 | 090100 | 3375799550 | 46550 | 47300 | 47500 | 46500 | 17361 |
| 629 | 20230728 | 090000 | 2560155750 | 47200 | 47900 | 48000 | 47200 | 53496 |