36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 195700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 3 | 20230727 | 195600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230727 | 195500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230727 | 195400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230727 | 195300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230727 | 195200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230727 | 195100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230727 | 195000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230727 | 194900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230727 | 194800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230727 | 194700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230727 | 194600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230727 | 194500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230727 | 194400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230727 | 194300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230727 | 194200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230727 | 194100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230727 | 194000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230727 | 193900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230727 | 193800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230727 | 193700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230727 | 193600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230727 | 193500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230727 | 193400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230727 | 193300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230727 | 193200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230727 | 193100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230727 | 193000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230727 | 192900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230727 | 192800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230727 | 192700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 33 | 20230727 | 192600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230727 | 192500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230727 | 192400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230727 | 192300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230727 | 192200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230727 | 192100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230727 | 192000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230727 | 191900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230727 | 191800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230727 | 191700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230727 | 191600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230727 | 191500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230727 | 191400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230727 | 191300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230727 | 191200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230727 | 191100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230727 | 191000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230727 | 190900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230727 | 190800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230727 | 190700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230727 | 190600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230727 | 190500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230727 | 190400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230727 | 190300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230727 | 190200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230727 | 190100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230727 | 190000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230727 | 185900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230727 | 185800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230727 | 185700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 63 | 20230727 | 185600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230727 | 185500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230727 | 185400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230727 | 185300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230727 | 185200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230727 | 185100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230727 | 185000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230727 | 184900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230727 | 184800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230727 | 184700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230727 | 184600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230727 | 184500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230727 | 184400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230727 | 184300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230727 | 184200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230727 | 184100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230727 | 184000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230727 | 183900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230727 | 183800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230727 | 183700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230727 | 183600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230727 | 183500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230727 | 183400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230727 | 183300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230727 | 183200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230727 | 183100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230727 | 183000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230727 | 182900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230727 | 182800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230727 | 182700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 93 | 20230727 | 182600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230727 | 182500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230727 | 182400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230727 | 182300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230727 | 182200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230727 | 182100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230727 | 182000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230727 | 181900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230727 | 181800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230727 | 181700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230727 | 181600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230727 | 181500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230727 | 181400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230727 | 181300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230727 | 181200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230727 | 181100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230727 | 181000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230727 | 180900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230727 | 180800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230727 | 180700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230727 | 180600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230727 | 180500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230727 | 180400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230727 | 180300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230727 | 180200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230727 | 180100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230727 | 180000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230727 | 175900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230727 | 175800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230727 | 175700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 123 | 20230727 | 175600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230727 | 175500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230727 | 175400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230727 | 175300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230727 | 175200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230727 | 175100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230727 | 175000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230727 | 174900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230727 | 174800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230727 | 174700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230727 | 174600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230727 | 174500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230727 | 174400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230727 | 174300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230727 | 174200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230727 | 174100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230727 | 174000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230727 | 173900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230727 | 173800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230727 | 173700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230727 | 173600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230727 | 173500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230727 | 173400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230727 | 173300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230727 | 173200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230727 | 173100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230727 | 173000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230727 | 172900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230727 | 172800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230727 | 172700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 153 | 20230727 | 172600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230727 | 172500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230727 | 172400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230727 | 172300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230727 | 172200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230727 | 172100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230727 | 172000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230727 | 171900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230727 | 171800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230727 | 171700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230727 | 171600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230727 | 171500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230727 | 171400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230727 | 171300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230727 | 171200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230727 | 171100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230727 | 171000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230727 | 170900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230727 | 170800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230727 | 170700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230727 | 170600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230727 | 170500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230727 | 170400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230727 | 170300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230727 | 170200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230727 | 170100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230727 | 170000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230727 | 165900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230727 | 165800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230727 | 165700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 183 | 20230727 | 165600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230727 | 165500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230727 | 165400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230727 | 165300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230727 | 165200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230727 | 165100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230727 | 165000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230727 | 164900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230727 | 164800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230727 | 164700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230727 | 164600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230727 | 164500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230727 | 164400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230727 | 164300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230727 | 164200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230727 | 164100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230727 | 164000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230727 | 163900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230727 | 163800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230727 | 163700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230727 | 163600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230727 | 163500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230727 | 163400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230727 | 163300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230727 | 163200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230727 | 163100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230727 | 163000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230727 | 162900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230727 | 162800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230727 | 162700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 213 | 20230727 | 162600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230727 | 162500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230727 | 162400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230727 | 162300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230727 | 162200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230727 | 162100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230727 | 162000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230727 | 161900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20230727 | 161800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230727 | 161700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230727 | 161600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230727 | 161500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230727 | 161400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230727 | 161300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230727 | 161200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230727 | 161100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230727 | 161000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230727 | 160900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230727 | 160800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230727 | 160700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230727 | 160600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230727 | 160500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230727 | 160400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230727 | 160300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230727 | 160200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230727 | 160100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20230727 | 160000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20230727 | 155900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20230727 | 155800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20230727 | 155700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 243 | 20230727 | 155600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20230727 | 155500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20230727 | 155400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20230727 | 155300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20230727 | 155200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20230727 | 155100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20230727 | 155000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20230727 | 154900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20230727 | 154800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20230727 | 154700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20230727 | 154600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20230727 | 154500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20230727 | 154400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20230727 | 154300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20230727 | 154200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20230727 | 154100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20230727 | 154000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20230727 | 153900 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20230727 | 153800 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20230727 | 153700 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20230727 | 153600 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20230727 | 153500 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20230727 | 153400 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20230727 | 153300 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20230727 | 153200 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20230727 | 153100 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20230727 | 153000 | 22905358650 | 47800 | 47800 | 47800 | 47800 | 6753 |
| 270 | 20230727 | 152900 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20230727 | 152800 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20230727 | 152700 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 273 | 20230727 | 152600 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20230727 | 152500 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20230727 | 152400 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20230727 | 152300 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20230727 | 152200 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20230727 | 152100 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20230727 | 152000 | 22582565250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20230727 | 151900 | 22582565250 | 47750 | 47800 | 47800 | 47700 | 1106 |
| 281 | 20230727 | 151800 | 22529747550 | 47800 | 47700 | 47800 | 47700 | 3522 |
| 282 | 20230727 | 151700 | 22361708500 | 47700 | 47750 | 47750 | 47650 | 1690 |
| 283 | 20230727 | 151600 | 22281086550 | 47750 | 47750 | 47800 | 47700 | 685 |
| 284 | 20230727 | 151500 | 22248382050 | 47750 | 47800 | 47800 | 47700 | 634 |
| 285 | 20230727 | 151400 | 22218101650 | 47800 | 47750 | 47800 | 47750 | 700 |
| 286 | 20230727 | 151300 | 22184671850 | 47800 | 47800 | 47850 | 47750 | 1037 |
| 287 | 20230727 | 151200 | 22135100250 | 47800 | 47800 | 47850 | 47750 | 2603 |
| 288 | 20230727 | 151100 | 22010768400 | 47800 | 47850 | 47850 | 47800 | 1675 |
| 289 | 20230727 | 151000 | 21930627400 | 47850 | 47850 | 47900 | 47850 | 779 |
| 290 | 20230727 | 150900 | 21893349500 | 47850 | 47850 | 47850 | 47800 | 1626 |
| 291 | 20230727 | 150800 | 21815587350 | 47850 | 47800 | 47850 | 47700 | 1375 |
| 292 | 20230727 | 150700 | 21749906150 | 47850 | 47900 | 47900 | 47700 | 604 |
| 293 | 20230727 | 150600 | 21721044850 | 47900 | 47750 | 47900 | 47700 | 3313 |
| 294 | 20230727 | 150500 | 21562694250 | 47750 | 47800 | 47800 | 47750 | 1084 |
| 295 | 20230727 | 150400 | 21510884700 | 47800 | 47900 | 47900 | 47800 | 916 |
| 296 | 20230727 | 150300 | 21467082500 | 47850 | 47800 | 47850 | 47800 | 977 |
| 297 | 20230727 | 150200 | 21420349600 | 47850 | 47900 | 47900 | 47850 | 1182 |
| 298 | 20230727 | 150100 | 21363771800 | 47950 | 48000 | 48050 | 47900 | 2960 |
| 299 | 20230727 | 150000 | 21221804250 | 48050 | 48000 | 48050 | 47950 | 1033 |
| 300 | 20230727 | 145900 | 21172211150 | 47950 | 48050 | 48050 | 47950 | 1590 |
| 301 | 20230727 | 145800 | 21095946700 | 48050 | 48100 | 48100 | 48000 | 1211 |
| 302 | 20230727 | 145700 | 21037770850 | 48100 | 48200 | 48200 | 48100 | 824 |
| 303 | 20230727 | 145600 | 20998112400 | 48200 | 48200 | 48200 | 48150 | 1046 |
| 304 | 20230727 | 145500 | 20947720000 | 48200 | 48250 | 48250 | 48100 | 819 |
| 305 | 20230727 | 145400 | 20908285500 | 48200 | 48250 | 48250 | 48100 | 1120 |
| 306 | 20230727 | 145300 | 20854311700 | 48250 | 48250 | 48250 | 48200 | 1132 |
| 307 | 20230727 | 145200 | 20799693750 | 48200 | 48100 | 48200 | 48050 | 2447 |
| 308 | 20230727 | 145100 | 20681858650 | 48000 | 48150 | 48150 | 48000 | 5647 |
| 309 | 20230727 | 145000 | 20410535700 | 48150 | 48150 | 48200 | 48100 | 1024 |
| 310 | 20230727 | 144900 | 20361234100 | 48150 | 48150 | 48200 | 48100 | 2205 |
| 311 | 20230727 | 144800 | 20255103950 | 48150 | 48100 | 48200 | 48100 | 1304 |
| 312 | 20230727 | 144700 | 20192305650 | 48100 | 48100 | 48150 | 48050 | 1330 |
| 313 | 20230727 | 144600 | 20128332850 | 48100 | 48100 | 48150 | 48000 | 1489 |
| 314 | 20230727 | 144500 | 20056716450 | 48100 | 48100 | 48100 | 48000 | 624 |
| 315 | 20230727 | 144400 | 20026734450 | 48050 | 48100 | 48100 | 48000 | 1039 |
| 316 | 20230727 | 144300 | 19976830200 | 48100 | 48150 | 48150 | 48050 | 2521 |
| 317 | 20230727 | 144200 | 19855622200 | 48100 | 48200 | 48200 | 48100 | 2285 |
| 318 | 20230727 | 144100 | 19745581000 | 48200 | 48250 | 48300 | 48200 | 2262 |
| 319 | 20230727 | 144000 | 19636475600 | 48250 | 48300 | 48350 | 48250 | 1036 |
| 320 | 20230727 | 143900 | 19586464150 | 48300 | 48350 | 48400 | 48300 | 1422 |
| 321 | 20230727 | 143800 | 19517744300 | 48350 | 48400 | 48450 | 48350 | 1746 |
| 322 | 20230727 | 143700 | 19433256300 | 48450 | 48400 | 48450 | 48400 | 1357 |
| 323 | 20230727 | 143600 | 19367554650 | 48400 | 48450 | 48500 | 48400 | 464 |
| 324 | 20230727 | 143500 | 19345078300 | 48450 | 48600 | 48600 | 48400 | 649 |
| 325 | 20230727 | 143400 | 19313620600 | 48550 | 48650 | 48650 | 48500 | 1217 |
| 326 | 20230727 | 143300 | 19254472200 | 48600 | 48650 | 48700 | 48600 | 848 |
| 327 | 20230727 | 143200 | 19213211400 | 48650 | 48650 | 48750 | 48650 | 814 |
| 328 | 20230727 | 143100 | 19173575650 | 48700 | 48700 | 48800 | 48650 | 2239 |
| 329 | 20230727 | 143000 | 19064475150 | 48750 | 48700 | 48800 | 48700 | 2934 |
| 330 | 20230727 | 142900 | 18921405550 | 48750 | 48500 | 48750 | 48500 | 4708 |
| 331 | 20230727 | 142800 | 18692400900 | 48550 | 48650 | 48650 | 48500 | 3549 |
| 332 | 20230727 | 142700 | 18519947300 | 48650 | 48550 | 48700 | 48500 | 7282 |
| 333 | 20230727 | 142600 | 18165647350 | 48550 | 48400 | 48600 | 48350 | 8904 |
| 334 | 20230727 | 142500 | 17733972850 | 48400 | 48250 | 48400 | 48200 | 5560 |
| 335 | 20230727 | 142400 | 17465301850 | 48250 | 48150 | 48250 | 48100 | 2938 |
| 336 | 20230727 | 142300 | 17323677150 | 48150 | 48100 | 48150 | 48050 | 4268 |
| 337 | 20230727 | 142200 | 17118390150 | 48050 | 47950 | 48050 | 47950 | 2699 |
| 338 | 20230727 | 142100 | 16988807050 | 47950 | 48000 | 48000 | 47950 | 166 |
| 339 | 20230727 | 142000 | 16980840200 | 47950 | 48050 | 48050 | 47950 | 592 |
| 340 | 20230727 | 141900 | 16952412500 | 48000 | 48050 | 48050 | 48000 | 397 |
| 341 | 20230727 | 141800 | 16933341550 | 48050 | 48000 | 48050 | 48000 | 386 |
| 342 | 20230727 | 141700 | 16914808300 | 48050 | 48000 | 48050 | 47950 | 1065 |
| 343 | 20230727 | 141600 | 16863698450 | 48000 | 47950 | 48000 | 47950 | 356 |
| 344 | 20230727 | 141500 | 16846622850 | 47950 | 48000 | 48000 | 47950 | 553 |
| 345 | 20230727 | 141400 | 16820104000 | 48000 | 47950 | 48000 | 47950 | 352 |
| 346 | 20230727 | 141300 | 16803222050 | 48000 | 48000 | 48000 | 47900 | 373 |
| 347 | 20230727 | 141200 | 16785330700 | 48000 | 48000 | 48000 | 48000 | 146 |
| 348 | 20230727 | 141100 | 16778322700 | 48000 | 48000 | 48000 | 47950 | 997 |
| 349 | 20230727 | 141000 | 16730490300 | 48000 | 47900 | 48000 | 47900 | 589 |
| 350 | 20230727 | 140900 | 16702255050 | 47950 | 47950 | 47950 | 47900 | 365 |
| 351 | 20230727 | 140800 | 16684754750 | 47900 | 47950 | 47950 | 47900 | 258 |
| 352 | 20230727 | 140700 | 16672384750 | 47950 | 48100 | 48100 | 47950 | 759 |
| 353 | 20230727 | 140600 | 16635948300 | 48050 | 48100 | 48150 | 48050 | 503 |
| 354 | 20230727 | 140500 | 16611757550 | 48050 | 48150 | 48200 | 48050 | 1108 |
| 355 | 20230727 | 140400 | 16558427300 | 48150 | 48200 | 48200 | 48100 | 2151 |
| 356 | 20230727 | 140300 | 16454807900 | 48200 | 48150 | 48250 | 48050 | 9118 |
| 357 | 20230727 | 140200 | 16015372900 | 48150 | 47950 | 48150 | 47900 | 6361 |
| 358 | 20230727 | 140100 | 15709641300 | 47950 | 47700 | 48000 | 47700 | 11242 |
| 359 | 20230727 | 140000 | 15170774100 | 47700 | 47650 | 47700 | 47600 | 726 |
| 360 | 20230727 | 135900 | 15136161050 | 47650 | 47600 | 47650 | 47600 | 405 |
| 361 | 20230727 | 135800 | 15116878700 | 47600 | 47600 | 47650 | 47550 | 1051 |
| 362 | 20230727 | 135700 | 15066861900 | 47600 | 47600 | 47650 | 47550 | 441 |
| 363 | 20230727 | 135600 | 15045866950 | 47600 | 47650 | 47650 | 47600 | 176 |
| 364 | 20230727 | 135500 | 15037484050 | 47650 | 47650 | 47650 | 47600 | 329 |
| 365 | 20230727 | 135400 | 15021818900 | 47650 | 47650 | 47650 | 47600 | 596 |
| 366 | 20230727 | 135300 | 14993420250 | 47600 | 47650 | 47650 | 47600 | 4307 |
| 367 | 20230727 | 135200 | 14788360700 | 47650 | 47700 | 47700 | 47650 | 700 |
| 368 | 20230727 | 135100 | 14755003450 | 47650 | 47700 | 47700 | 47650 | 461 |
| 369 | 20230727 | 135000 | 14733034200 | 47700 | 47650 | 47700 | 47650 | 367 |
| 370 | 20230727 | 134900 | 14715536350 | 47700 | 47650 | 47700 | 47650 | 390 |
| 371 | 20230727 | 134800 | 14696944100 | 47650 | 47700 | 47700 | 47650 | 407 |
| 372 | 20230727 | 134700 | 14677532400 | 47700 | 47700 | 47750 | 47650 | 907 |
| 373 | 20230727 | 134600 | 14634250700 | 47700 | 47700 | 47700 | 47650 | 217 |
| 374 | 20230727 | 134500 | 14623902900 | 47650 | 47650 | 47700 | 47650 | 723 |
| 375 | 20230727 | 134400 | 14589417600 | 47650 | 47650 | 47700 | 47600 | 409 |
| 376 | 20230727 | 134300 | 14569926800 | 47650 | 47650 | 47650 | 47600 | 77 |
| 377 | 20230727 | 134200 | 14566257950 | 47650 | 47700 | 47700 | 47600 | 901 |
| 378 | 20230727 | 134100 | 14523326150 | 47700 | 47700 | 47700 | 47650 | 336 |
| 379 | 20230727 | 134000 | 14507308950 | 47700 | 47700 | 47750 | 47600 | 1072 |
| 380 | 20230727 | 133900 | 14456174600 | 47600 | 47650 | 47650 | 47600 | 669 |
| 381 | 20230727 | 133800 | 14424296800 | 47650 | 47550 | 47650 | 47550 | 968 |
| 382 | 20230727 | 133700 | 14378197050 | 47550 | 47550 | 47600 | 47550 | 696 |
| 383 | 20230727 | 133600 | 14345095900 | 47600 | 47600 | 47600 | 47550 | 797 |
| 384 | 20230727 | 133500 | 14307165500 | 47650 | 47650 | 47700 | 47600 | 391 |
| 385 | 20230727 | 133400 | 14288533400 | 47600 | 47550 | 47650 | 47550 | 1187 |
| 386 | 20230727 | 133300 | 14232073950 | 47500 | 47450 | 47550 | 47450 | 542 |
| 387 | 20230727 | 133200 | 14206340100 | 47500 | 47500 | 47500 | 47400 | 736 |
| 388 | 20230727 | 133100 | 14171433650 | 47550 | 47450 | 47600 | 47450 | 1186 |
| 389 | 20230727 | 133000 | 14115113550 | 47500 | 47500 | 47550 | 47450 | 1344 |
| 390 | 20230727 | 132900 | 14051291000 | 47500 | 47500 | 47500 | 47450 | 394 |
| 391 | 20230727 | 132800 | 14032576050 | 47500 | 47650 | 47650 | 47450 | 1276 |
| 392 | 20230727 | 132700 | 13971965100 | 47650 | 47650 | 47650 | 47550 | 805 |
| 393 | 20230727 | 132600 | 13933640450 | 47650 | 47700 | 47700 | 47600 | 389 |
| 394 | 20230727 | 132500 | 13915108450 | 47700 | 47700 | 47700 | 47700 | 87 |
| 395 | 20230727 | 132400 | 13910958550 | 47650 | 47650 | 47700 | 47650 | 293 |
| 396 | 20230727 | 132300 | 13896991550 | 47650 | 47650 | 47700 | 47650 | 682 |
| 397 | 20230727 | 132200 | 13864475900 | 47700 | 47700 | 47700 | 47650 | 475 |
| 398 | 20230727 | 132100 | 13841823450 | 47700 | 47700 | 47750 | 47700 | 558 |
| 399 | 20230727 | 132000 | 13815201850 | 47700 | 47700 | 47750 | 47650 | 584 |
| 400 | 20230727 | 131900 | 13787342800 | 47700 | 47750 | 47800 | 47700 | 481 |
| 401 | 20230727 | 131800 | 13764376950 | 47750 | 47750 | 47800 | 47650 | 779 |
| 402 | 20230727 | 131700 | 13727187100 | 47800 | 47850 | 47850 | 47750 | 1375 |
| 403 | 20230727 | 131600 | 13661438200 | 47850 | 47800 | 47850 | 47800 | 383 |
| 404 | 20230727 | 131500 | 13643128300 | 47800 | 47900 | 47900 | 47750 | 1541 |
| 405 | 20230727 | 131400 | 13569423550 | 47900 | 47850 | 47900 | 47850 | 643 |
| 406 | 20230727 | 131300 | 13538651200 | 47800 | 47800 | 47850 | 47800 | 114 |
| 407 | 20230727 | 131200 | 13533199650 | 47850 | 47850 | 47850 | 47800 | 471 |
| 408 | 20230727 | 131100 | 13510664250 | 47850 | 48050 | 48050 | 47800 | 4851 |
| 409 | 20230727 | 131000 | 13278195200 | 48050 | 48000 | 48050 | 48000 | 1686 |
| 410 | 20230727 | 130900 | 13197208250 | 48050 | 47950 | 48050 | 47950 | 3481 |
| 411 | 20230727 | 130800 | 13030051000 | 48000 | 47900 | 48000 | 47900 | 4127 |
| 412 | 20230727 | 130700 | 12832141050 | 47900 | 47900 | 47900 | 47850 | 733 |
| 413 | 20230727 | 130600 | 12797034200 | 47850 | 47900 | 47900 | 47850 | 1499 |
| 414 | 20230727 | 130500 | 12725240000 | 47850 | 47850 | 47900 | 47850 | 1055 |
| 415 | 20230727 | 130400 | 12674756800 | 47850 | 47750 | 47900 | 47750 | 3395 |
| 416 | 20230727 | 130300 | 12512445700 | 47750 | 47700 | 47750 | 47700 | 118 |
| 417 | 20230727 | 130200 | 12506814400 | 47700 | 47650 | 47750 | 47650 | 228 |
| 418 | 20230727 | 130100 | 12495936900 | 47650 | 47650 | 47750 | 47650 | 1499 |
| 419 | 20230727 | 130000 | 12424492050 | 47650 | 47750 | 47750 | 47650 | 544 |
| 420 | 20230727 | 125900 | 12398549850 | 47750 | 47800 | 47800 | 47700 | 599 |
| 421 | 20230727 | 125800 | 12369933400 | 47800 | 47800 | 47850 | 47800 | 630 |
| 422 | 20230727 | 125700 | 12339809300 | 47800 | 47850 | 47850 | 47800 | 356 |
| 423 | 20230727 | 125600 | 12322777200 | 47850 | 47800 | 47850 | 47800 | 1349 |
| 424 | 20230727 | 125500 | 12258233200 | 47850 | 47800 | 47850 | 47750 | 1476 |
| 425 | 20230727 | 125400 | 12187683950 | 47800 | 47750 | 47800 | 47750 | 210 |
| 426 | 20230727 | 125300 | 12177648600 | 47800 | 47700 | 47800 | 47700 | 2553 |
| 427 | 20230727 | 125200 | 12055833100 | 47700 | 47650 | 47700 | 47650 | 117 |
| 428 | 20230727 | 125100 | 12050255600 | 47650 | 47650 | 47700 | 47600 | 553 |
| 429 | 20230727 | 125000 | 12023907450 | 47650 | 47650 | 47700 | 47650 | 1083 |
| 430 | 20230727 | 124900 | 11972260750 | 47650 | 47700 | 47700 | 47650 | 546 |
| 431 | 20230727 | 124800 | 11946221700 | 47700 | 47650 | 47700 | 47650 | 158 |
| 432 | 20230727 | 124700 | 11938685900 | 47650 | 47700 | 47700 | 47650 | 65 |
| 433 | 20230727 | 124600 | 11935586700 | 47650 | 47650 | 47700 | 47650 | 234 |
| 434 | 20230727 | 124500 | 11924436500 | 47600 | 47550 | 47650 | 47500 | 2229 |
| 435 | 20230727 | 124400 | 11818436650 | 47550 | 47500 | 47550 | 47500 | 404 |
| 436 | 20230727 | 124300 | 11799240100 | 47500 | 47500 | 47500 | 47450 | 153 |
| 437 | 20230727 | 124200 | 11791973050 | 47500 | 47450 | 47550 | 47450 | 459 |
| 438 | 20230727 | 124100 | 11770175200 | 47450 | 47400 | 47500 | 47400 | 256 |
| 439 | 20230727 | 124000 | 11758020700 | 47550 | 47500 | 47550 | 47400 | 1076 |
| 440 | 20230727 | 123900 | 11706939850 | 47500 | 47550 | 47600 | 47500 | 260 |
| 441 | 20230727 | 123800 | 11694575850 | 47550 | 47650 | 47700 | 47500 | 359 |
| 442 | 20230727 | 123700 | 11677495950 | 47650 | 47600 | 47750 | 47550 | 556 |
| 443 | 20230727 | 123600 | 11651005000 | 47750 | 47800 | 47850 | 47600 | 1452 |
| 444 | 20230727 | 123500 | 11581689100 | 47800 | 47850 | 47850 | 47800 | 420 |
| 445 | 20230727 | 123400 | 11561606800 | 47850 | 47850 | 47850 | 47800 | 459 |
| 446 | 20230727 | 123300 | 11539659800 | 47850 | 47800 | 47850 | 47750 | 1961 |
| 447 | 20230727 | 123200 | 11445935650 | 47800 | 47750 | 47800 | 47750 | 1155 |
| 448 | 20230727 | 123100 | 11390771000 | 47700 | 47650 | 47850 | 47600 | 10076 |
| 449 | 20230727 | 123000 | 10909970550 | 47650 | 47450 | 47650 | 47450 | 4152 |
| 450 | 20230727 | 122900 | 10712598200 | 47450 | 47450 | 47450 | 47400 | 534 |
| 451 | 20230727 | 122800 | 10687268150 | 47400 | 47400 | 47450 | 47400 | 40 |
| 452 | 20230727 | 122700 | 10685371800 | 47400 | 47400 | 47450 | 47400 | 224 |
| 453 | 20230727 | 122600 | 10674748400 | 47400 | 47450 | 47450 | 47400 | 105 |
| 454 | 20230727 | 122500 | 10669767150 | 47450 | 47450 | 47450 | 47400 | 157 |
| 455 | 20230727 | 122400 | 10662320000 | 47450 | 47450 | 47500 | 47400 | 410 |
| 456 | 20230727 | 122300 | 10642874100 | 47450 | 47350 | 47450 | 47300 | 459 |
| 457 | 20230727 | 122200 | 10621114850 | 47350 | 47400 | 47400 | 47350 | 263 |
| 458 | 20230727 | 122100 | 10608659000 | 47400 | 47300 | 47400 | 47250 | 469 |
| 459 | 20230727 | 122000 | 10586454800 | 47300 | 47300 | 47350 | 47200 | 820 |
| 460 | 20230727 | 121900 | 10547688800 | 47300 | 47350 | 47400 | 47300 | 716 |
| 461 | 20230727 | 121800 | 10513783300 | 47350 | 47450 | 47450 | 47350 | 357 |
| 462 | 20230727 | 121700 | 10496875950 | 47400 | 47400 | 47450 | 47350 | 902 |
| 463 | 20230727 | 121600 | 10454128100 | 47400 | 47450 | 47450 | 47350 | 349 |
| 464 | 20230727 | 121500 | 10437572700 | 47450 | 47400 | 47500 | 47400 | 525 |
| 465 | 20230727 | 121400 | 10412666100 | 47400 | 47250 | 47450 | 47250 | 553 |
| 466 | 20230727 | 121300 | 10386449450 | 47250 | 47550 | 47550 | 47200 | 745 |
| 467 | 20230727 | 121200 | 10351156800 | 47550 | 47600 | 47600 | 47500 | 339 |
| 468 | 20230727 | 121100 | 10335044400 | 47600 | 47550 | 47600 | 47550 | 1216 |
| 469 | 20230727 | 121000 | 10277218650 | 47600 | 47450 | 47600 | 47450 | 3818 |
| 470 | 20230727 | 120900 | 10095728400 | 47400 | 47400 | 47400 | 47350 | 1271 |
| 471 | 20230727 | 120800 | 10035484300 | 47400 | 47400 | 47400 | 47350 | 367 |
| 472 | 20230727 | 120700 | 10018103050 | 47350 | 47350 | 47350 | 47350 | 196 |
| 473 | 20230727 | 120600 | 10008822450 | 47250 | 47350 | 47350 | 47250 | 298 |
| 474 | 20230727 | 120500 | 9994719800 | 47400 | 47400 | 47400 | 47350 | 374 |
| 475 | 20230727 | 120400 | 9977007550 | 47350 | 47250 | 47350 | 47250 | 1090 |
| 476 | 20230727 | 120300 | 9925457400 | 47250 | 47300 | 47300 | 47250 | 1503 |
| 477 | 20230727 | 120200 | 9854375700 | 47350 | 47400 | 47400 | 47350 | 1207 |
| 478 | 20230727 | 120100 | 9797201500 | 47450 | 47450 | 47500 | 47350 | 1068 |
| 479 | 20230727 | 120000 | 9746589000 | 47450 | 47400 | 47500 | 47400 | 877 |
| 480 | 20230727 | 115900 | 9704975900 | 47400 | 47250 | 47450 | 47250 | 1622 |
| 481 | 20230727 | 115800 | 9628217700 | 47200 | 47200 | 47250 | 47200 | 230 |
| 482 | 20230727 | 115700 | 9617360500 | 47200 | 47150 | 47200 | 47100 | 138 |
| 483 | 20230727 | 115600 | 9610852250 | 47150 | 47050 | 47250 | 47050 | 302 |
| 484 | 20230727 | 115500 | 9596599700 | 47100 | 47100 | 47150 | 47050 | 470 |
| 485 | 20230727 | 115400 | 9574474350 | 47000 | 47100 | 47100 | 47000 | 2251 |
| 486 | 20230727 | 115300 | 9468601000 | 47050 | 47100 | 47100 | 47050 | 220 |
| 487 | 20230727 | 115200 | 9458240450 | 47100 | 47100 | 47150 | 47050 | 431 |
| 488 | 20230727 | 115100 | 9437951800 | 47150 | 47100 | 47150 | 47100 | 77 |
| 489 | 20230727 | 115000 | 9434324650 | 47150 | 47050 | 47150 | 47050 | 405 |
| 490 | 20230727 | 114900 | 9415252550 | 47050 | 47100 | 47150 | 47050 | 514 |
| 491 | 20230727 | 114800 | 9391040600 | 47100 | 47300 | 47300 | 47100 | 1465 |
| 492 | 20230727 | 114700 | 9321936600 | 47300 | 47300 | 47350 | 47250 | 399 |
| 493 | 20230727 | 114600 | 9303051900 | 47350 | 47250 | 47350 | 47250 | 267 |
| 494 | 20230727 | 114500 | 9290428450 | 47250 | 47200 | 47250 | 47200 | 158 |
| 495 | 20230727 | 114400 | 9282967400 | 47200 | 47300 | 47350 | 47200 | 591 |
| 496 | 20230727 | 114300 | 9255035000 | 47350 | 47300 | 47350 | 47300 | 466 |
| 497 | 20230727 | 114200 | 9232992700 | 47300 | 47300 | 47400 | 47300 | 352 |
| 498 | 20230727 | 114100 | 9216332150 | 47350 | 47300 | 47450 | 47300 | 169 |
| 499 | 20230727 | 114000 | 9208322200 | 47300 | 47250 | 47400 | 47250 | 378 |
| 500 | 20230727 | 113900 | 9190443350 | 47250 | 47300 | 47300 | 47250 | 109 |
| 501 | 20230727 | 113800 | 9185289650 | 47250 | 47250 | 47300 | 47200 | 255 |
| 502 | 20230727 | 113700 | 9173239100 | 47250 | 47250 | 47400 | 47250 | 1708 |
| 503 | 20230727 | 113600 | 9092432450 | 47200 | 47100 | 47300 | 47100 | 296 |
| 504 | 20230727 | 113500 | 9078457550 | 47100 | 47150 | 47300 | 47100 | 206 |
| 505 | 20230727 | 113400 | 9068735400 | 47150 | 47050 | 47150 | 47050 | 766 |
| 506 | 20230727 | 113300 | 9032661650 | 47050 | 47050 | 47050 | 47000 | 1399 |
| 507 | 20230727 | 113200 | 8966890350 | 47000 | 47150 | 47150 | 47000 | 1473 |
| 508 | 20230727 | 113100 | 8897557400 | 47200 | 47400 | 47400 | 47200 | 760 |
| 509 | 20230727 | 113000 | 8861628950 | 47400 | 47400 | 47400 | 47300 | 599 |
| 510 | 20230727 | 112900 | 8833257350 | 47450 | 47350 | 47650 | 47350 | 3058 |
| 511 | 20230727 | 112800 | 8687905850 | 47350 | 47500 | 47550 | 47300 | 512 |
| 512 | 20230727 | 112700 | 8663611300 | 47550 | 47550 | 47650 | 47250 | 2807 |
| 513 | 20230727 | 112600 | 8530390950 | 47600 | 47650 | 47700 | 47600 | 1931 |
| 514 | 20230727 | 112500 | 8438382050 | 47650 | 47500 | 47650 | 47500 | 2662 |
| 515 | 20230727 | 112400 | 8311722950 | 47500 | 47500 | 47550 | 47400 | 563 |
| 516 | 20230727 | 112300 | 8285002100 | 47500 | 47550 | 47550 | 47450 | 546 |
| 517 | 20230727 | 112200 | 8259050600 | 47550 | 47500 | 47550 | 47350 | 2167 |
| 518 | 20230727 | 112100 | 8156195300 | 47500 | 47350 | 47500 | 47350 | 1457 |
| 519 | 20230727 | 112000 | 8087153800 | 47350 | 47350 | 47400 | 47350 | 966 |
| 520 | 20230727 | 111900 | 8041408100 | 47350 | 47350 | 47400 | 47250 | 1038 |
| 521 | 20230727 | 111800 | 7992260850 | 47350 | 47550 | 47550 | 47300 | 2908 |
| 522 | 20230727 | 111700 | 7854338600 | 47500 | 47450 | 47550 | 47450 | 1224 |
| 523 | 20230727 | 111600 | 7796218300 | 47450 | 47400 | 47450 | 47350 | 2697 |
| 524 | 20230727 | 111500 | 7668458150 | 47400 | 47500 | 47500 | 47400 | 942 |
| 525 | 20230727 | 111400 | 7623784900 | 47500 | 47450 | 47500 | 47450 | 620 |
| 526 | 20230727 | 111300 | 7594348550 | 47450 | 47400 | 47450 | 47350 | 715 |
| 527 | 20230727 | 111200 | 7560448650 | 47400 | 47350 | 47400 | 47150 | 991 |
| 528 | 20230727 | 111100 | 7513544800 | 47350 | 47600 | 47600 | 47350 | 1605 |
| 529 | 20230727 | 111000 | 7437386750 | 47600 | 47650 | 47700 | 47550 | 1651 |
| 530 | 20230727 | 110900 | 7358743200 | 47650 | 47650 | 47650 | 47600 | 784 |
| 531 | 20230727 | 110800 | 7321396050 | 47650 | 47550 | 47650 | 47500 | 2442 |
| 532 | 20230727 | 110700 | 7205232800 | 47550 | 47550 | 47550 | 47400 | 955 |
| 533 | 20230727 | 110600 | 7159839950 | 47550 | 47300 | 47550 | 47300 | 1790 |
| 534 | 20230727 | 110500 | 7074889500 | 47350 | 47300 | 47400 | 47300 | 364 |
| 535 | 20230727 | 110400 | 7057656700 | 47300 | 47250 | 47300 | 47100 | 1563 |
| 536 | 20230727 | 110300 | 6983801850 | 47250 | 47250 | 47300 | 47150 | 498 |
| 537 | 20230727 | 110200 | 6960297750 | 47250 | 47350 | 47400 | 47250 | 925 |
| 538 | 20230727 | 110100 | 6916541050 | 47350 | 47550 | 47600 | 47350 | 2483 |
| 539 | 20230727 | 110000 | 6798523050 | 47550 | 47600 | 47600 | 47300 | 1946 |
| 540 | 20230727 | 105900 | 6706082500 | 47500 | 47300 | 47600 | 47300 | 9493 |
| 541 | 20230727 | 105800 | 6255090800 | 47300 | 47300 | 47400 | 47300 | 2031 |
| 542 | 20230727 | 105700 | 6158941100 | 47350 | 47200 | 47350 | 47200 | 1240 |
| 543 | 20230727 | 105600 | 6100307000 | 47250 | 47150 | 47250 | 47150 | 862 |
| 544 | 20230727 | 105500 | 6059616150 | 47100 | 47000 | 47250 | 47000 | 3579 |
| 545 | 20230727 | 105400 | 5890899500 | 47000 | 47000 | 47000 | 46950 | 1177 |
| 546 | 20230727 | 105300 | 5835584050 | 47000 | 47100 | 47100 | 47000 | 380 |
| 547 | 20230727 | 105200 | 5817699750 | 47100 | 47250 | 47250 | 47050 | 1408 |
| 548 | 20230727 | 105100 | 5751343050 | 47250 | 47200 | 47300 | 47150 | 2306 |
| 549 | 20230727 | 105000 | 5642469050 | 47200 | 47100 | 47200 | 47100 | 2683 |
| 550 | 20230727 | 104900 | 5515964650 | 47100 | 47000 | 47100 | 47000 | 2384 |
| 551 | 20230727 | 104800 | 5403778700 | 47000 | 46850 | 47050 | 46850 | 3222 |
| 552 | 20230727 | 104700 | 5252349300 | 46850 | 46750 | 46950 | 46750 | 4059 |
| 553 | 20230727 | 104600 | 5062136050 | 46800 | 46650 | 46800 | 46650 | 2295 |
| 554 | 20230727 | 104500 | 4954901700 | 46650 | 46650 | 46650 | 46550 | 451 |
| 555 | 20230727 | 104400 | 4933877650 | 46650 | 46600 | 46650 | 46550 | 1483 |
| 556 | 20230727 | 104300 | 4864752200 | 46600 | 46500 | 46600 | 46500 | 1542 |
| 557 | 20230727 | 104200 | 4793034400 | 46550 | 46450 | 46600 | 46450 | 1996 |
| 558 | 20230727 | 104100 | 4700195000 | 46350 | 46350 | 46450 | 46250 | 982 |
| 559 | 20230727 | 104000 | 4654613800 | 46350 | 46050 | 46350 | 46050 | 705 |
| 560 | 20230727 | 103900 | 4622057200 | 46050 | 46000 | 46050 | 46000 | 318 |
| 561 | 20230727 | 103800 | 4607417700 | 46000 | 46050 | 46050 | 46000 | 238 |
| 562 | 20230727 | 103700 | 4596463700 | 46000 | 46000 | 46100 | 45950 | 490 |
| 563 | 20230727 | 103600 | 4573921200 | 45900 | 46050 | 46050 | 45900 | 667 |
| 564 | 20230727 | 103500 | 4543243000 | 46050 | 46200 | 46200 | 46050 | 794 |
| 565 | 20230727 | 103400 | 4506642650 | 46200 | 46300 | 46300 | 46150 | 218 |
| 566 | 20230727 | 103300 | 4496571750 | 46200 | 46300 | 46300 | 46200 | 440 |
| 567 | 20230727 | 103200 | 4476210400 | 46350 | 46450 | 46450 | 46350 | 519 |
| 568 | 20230727 | 103100 | 4452114400 | 46500 | 46350 | 46500 | 46300 | 1761 |
| 569 | 20230727 | 103000 | 4370391150 | 46300 | 46300 | 46350 | 46250 | 675 |
| 570 | 20230727 | 102900 | 4339140050 | 46350 | 46200 | 46350 | 46200 | 456 |
| 571 | 20230727 | 102800 | 4318027600 | 46250 | 46100 | 46250 | 46100 | 658 |
| 572 | 20230727 | 102700 | 4287647600 | 46100 | 46100 | 46150 | 46050 | 265 |
| 573 | 20230727 | 102600 | 4275431050 | 46100 | 46050 | 46100 | 46050 | 154 |
| 574 | 20230727 | 102500 | 4268333150 | 46050 | 46050 | 46050 | 46000 | 360 |
| 575 | 20230727 | 102400 | 4251756100 | 46050 | 46050 | 46100 | 46000 | 358 |
| 576 | 20230727 | 102300 | 4235269800 | 46150 | 46050 | 46150 | 46000 | 606 |
| 577 | 20230727 | 102200 | 4207358850 | 46000 | 46000 | 46100 | 45900 | 902 |
| 578 | 20230727 | 102100 | 4165862700 | 46000 | 46050 | 46150 | 46000 | 567 |
| 579 | 20230727 | 102000 | 4139750750 | 46050 | 45850 | 46050 | 45850 | 1135 |
| 580 | 20230727 | 101900 | 4087573600 | 45800 | 45750 | 45850 | 45750 | 255 |
| 581 | 20230727 | 101800 | 4075895050 | 45800 | 45800 | 45900 | 45800 | 600 |
| 582 | 20230727 | 101700 | 4048377650 | 45850 | 45750 | 45850 | 45750 | 94 |
| 583 | 20230727 | 101600 | 4044067950 | 45750 | 45600 | 45950 | 45600 | 745 |
| 584 | 20230727 | 101500 | 4009960550 | 45600 | 45550 | 45650 | 45550 | 733 |
| 585 | 20230727 | 101400 | 3976538050 | 45600 | 45500 | 45600 | 45500 | 329 |
| 586 | 20230727 | 101300 | 3961567700 | 45450 | 45450 | 45500 | 45450 | 240 |
| 587 | 20230727 | 101200 | 3950653700 | 45450 | 45450 | 45500 | 45450 | 152 |
| 588 | 20230727 | 101100 | 3943744950 | 45500 | 45450 | 45500 | 45400 | 499 |
| 589 | 20230727 | 101000 | 3921074650 | 45450 | 45450 | 45500 | 45400 | 319 |
| 590 | 20230727 | 100900 | 3906574700 | 45450 | 45500 | 45500 | 45400 | 854 |
| 591 | 20230727 | 100800 | 3867770850 | 45450 | 45400 | 45450 | 45400 | 260 |
| 592 | 20230727 | 100700 | 3855957900 | 45300 | 45300 | 45450 | 45300 | 509 |
| 593 | 20230727 | 100600 | 3832883100 | 45300 | 45150 | 45300 | 45150 | 1149 |
| 594 | 20230727 | 100500 | 3780911750 | 45150 | 45200 | 45200 | 45150 | 285 |
| 595 | 20230727 | 100400 | 3768042900 | 45200 | 45200 | 45250 | 45100 | 1188 |
| 596 | 20230727 | 100300 | 3714362150 | 45250 | 45350 | 45350 | 45250 | 1467 |
| 597 | 20230727 | 100200 | 3647917200 | 45400 | 45450 | 45450 | 45400 | 616 |
| 598 | 20230727 | 100100 | 3619948400 | 45450 | 45450 | 45500 | 45400 | 751 |
| 599 | 20230727 | 100000 | 3585813900 | 45500 | 45500 | 45500 | 45450 | 667 |
| 600 | 20230727 | 095900 | 3555495300 | 45500 | 45550 | 45550 | 45450 | 528 |
| 601 | 20230727 | 095800 | 3531474600 | 45550 | 45450 | 45550 | 45400 | 650 |
| 602 | 20230727 | 095700 | 3501912050 | 45500 | 45450 | 45500 | 45450 | 459 |
| 603 | 20230727 | 095600 | 3481048200 | 45500 | 45400 | 45500 | 45400 | 571 |
| 604 | 20230727 | 095500 | 3455102800 | 45550 | 45500 | 45550 | 45300 | 2994 |
| 605 | 20230727 | 095400 | 3319125500 | 45550 | 45700 | 45700 | 45500 | 1163 |
| 606 | 20230727 | 095300 | 3266133850 | 45700 | 45650 | 45700 | 45550 | 1749 |
| 607 | 20230727 | 095200 | 3186375450 | 45650 | 45700 | 45700 | 45650 | 831 |
| 608 | 20230727 | 095100 | 3148437750 | 45700 | 45600 | 45900 | 45600 | 627 |
| 609 | 20230727 | 095000 | 3119780350 | 45600 | 45750 | 45750 | 45600 | 982 |
| 610 | 20230727 | 094900 | 3074936550 | 45750 | 45900 | 45900 | 45700 | 619 |
| 611 | 20230727 | 094800 | 3046570100 | 45900 | 45950 | 45950 | 45850 | 1000 |
| 612 | 20230727 | 094700 | 3000669350 | 45950 | 46050 | 46050 | 45950 | 501 |
| 613 | 20230727 | 094600 | 2977632800 | 46000 | 45950 | 46050 | 45950 | 576 |
| 614 | 20230727 | 094500 | 2951140350 | 46000 | 46100 | 46150 | 46000 | 1357 |
| 615 | 20230727 | 094400 | 2888611900 | 46100 | 46150 | 46150 | 46000 | 355 |
| 616 | 20230727 | 094300 | 2872251850 | 46150 | 46300 | 46300 | 46150 | 321 |
| 617 | 20230727 | 094200 | 2857426450 | 46300 | 46200 | 46350 | 46200 | 736 |
| 618 | 20230727 | 094100 | 2823328300 | 46350 | 46050 | 46350 | 46050 | 956 |
| 619 | 20230727 | 094000 | 2779211200 | 45950 | 46100 | 46100 | 45850 | 433 |
| 620 | 20230727 | 093900 | 2759312850 | 46100 | 46100 | 46150 | 46050 | 486 |
| 621 | 20230727 | 093800 | 2736900450 | 46100 | 46000 | 46100 | 46000 | 421 |
| 622 | 20230727 | 093700 | 2717505400 | 46100 | 45850 | 46100 | 45600 | 1788 |
| 623 | 20230727 | 093600 | 2635721000 | 45850 | 45800 | 45850 | 45700 | 972 |
| 624 | 20230727 | 093500 | 2591245100 | 45800 | 46100 | 46100 | 45800 | 2085 |
| 625 | 20230727 | 093400 | 2495499200 | 46050 | 46050 | 46150 | 46050 | 655 |
| 626 | 20230727 | 093300 | 2465313600 | 46100 | 46150 | 46150 | 46050 | 526 |
| 627 | 20230727 | 093200 | 2441063150 | 46100 | 46300 | 46400 | 46100 | 373 |
| 628 | 20230727 | 093100 | 2423801200 | 46400 | 46200 | 46450 | 46200 | 1137 |
| 629 | 20230727 | 093000 | 2371088700 | 46200 | 46150 | 46200 | 46050 | 1778 |
| 630 | 20230727 | 092900 | 2289125500 | 46150 | 46150 | 46200 | 46100 | 639 |
| 631 | 20230727 | 092800 | 2259660350 | 46150 | 46250 | 46250 | 46150 | 283 |
| 632 | 20230727 | 092700 | 2246582050 | 46250 | 46150 | 46250 | 46050 | 3097 |
| 633 | 20230727 | 092600 | 2103678450 | 46100 | 46150 | 46150 | 46100 | 257 |
| 634 | 20230727 | 092500 | 2091827950 | 46150 | 46200 | 46200 | 46050 | 580 |
| 635 | 20230727 | 092400 | 2065071100 | 46200 | 46050 | 46200 | 46050 | 2854 |
| 636 | 20230727 | 092300 | 1933514300 | 46100 | 46150 | 46250 | 46100 | 2018 |
| 637 | 20230727 | 092200 | 1840416150 | 46200 | 46500 | 46500 | 46200 | 724 |
| 638 | 20230727 | 092100 | 1806908000 | 46500 | 46350 | 46600 | 46200 | 2676 |
| 639 | 20230727 | 092000 | 1682719400 | 46350 | 46350 | 46450 | 46350 | 613 |
| 640 | 20230727 | 091900 | 1654285700 | 46300 | 46200 | 46350 | 46100 | 393 |
| 641 | 20230727 | 091800 | 1636137500 | 46200 | 46250 | 46350 | 46200 | 866 |
| 642 | 20230727 | 091700 | 1596063750 | 46300 | 46350 | 46350 | 46200 | 287 |
| 643 | 20230727 | 091600 | 1582775200 | 46150 | 46550 | 46550 | 46150 | 823 |
| 644 | 20230727 | 091500 | 1544571250 | 46600 | 46450 | 46750 | 46400 | 4877 |
| 645 | 20230727 | 091400 | 1317540350 | 46400 | 46050 | 46400 | 46000 | 1611 |
| 646 | 20230727 | 091300 | 1243207900 | 46050 | 46050 | 46100 | 46000 | 1100 |
| 647 | 20230727 | 091200 | 1192563200 | 46050 | 46100 | 46150 | 46000 | 905 |
| 648 | 20230727 | 091100 | 1150845050 | 46100 | 45950 | 46100 | 45900 | 581 |
| 649 | 20230727 | 091000 | 1124126450 | 46000 | 46150 | 46150 | 46000 | 1145 |
| 650 | 20230727 | 090900 | 1071402800 | 46150 | 46300 | 46450 | 46000 | 4323 |
| 651 | 20230727 | 090800 | 871754250 | 46450 | 46300 | 46550 | 46200 | 1653 |
| 652 | 20230727 | 090700 | 795064850 | 46250 | 46100 | 46300 | 45950 | 4692 |
| 653 | 20230727 | 090600 | 579108100 | 46050 | 46150 | 46350 | 46050 | 1900 |
| 654 | 20230727 | 090500 | 491321500 | 46150 | 45700 | 46150 | 45600 | 2102 |
| 655 | 20230727 | 090400 | 394856700 | 45650 | 45750 | 45750 | 45600 | 640 |
| 656 | 20230727 | 090300 | 365628100 | 45700 | 45900 | 45900 | 45700 | 1639 |
| 657 | 20230727 | 090200 | 290611750 | 45850 | 46150 | 46150 | 45800 | 612 |
| 658 | 20230727 | 090100 | 262486000 | 46100 | 45800 | 46200 | 45700 | 1738 |
| 659 | 20230727 | 090000 | 182739650 | 45800 | 45600 | 45900 | 45550 | 4006 |