36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 200000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 3 | 20230725 | 195900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230725 | 195800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230725 | 195700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230725 | 195600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230725 | 195500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230725 | 195400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230725 | 195300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230725 | 195200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230725 | 195100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230725 | 195000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230725 | 194900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230725 | 194800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230725 | 194700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230725 | 194600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230725 | 194500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230725 | 194400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230725 | 194300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230725 | 194200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230725 | 194100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230725 | 194000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230725 | 193900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230725 | 193800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230725 | 193700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230725 | 193600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230725 | 193500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230725 | 193400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230725 | 193300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230725 | 193200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230725 | 193100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230725 | 193000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 33 | 20230725 | 192900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230725 | 192800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230725 | 192700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230725 | 192600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230725 | 192500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230725 | 192400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230725 | 192300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230725 | 192200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230725 | 192100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230725 | 192000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230725 | 191900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230725 | 191800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230725 | 191700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230725 | 191600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230725 | 191500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230725 | 191400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230725 | 191300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230725 | 191200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230725 | 191100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230725 | 191000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230725 | 190900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230725 | 190800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230725 | 190700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230725 | 190600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230725 | 190500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230725 | 190400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230725 | 190300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230725 | 190200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230725 | 190100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230725 | 190000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 63 | 20230725 | 185900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230725 | 185800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230725 | 185700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230725 | 185600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230725 | 185500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230725 | 185400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230725 | 185300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230725 | 185200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230725 | 185100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230725 | 185000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230725 | 184900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230725 | 184800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230725 | 184700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230725 | 184600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230725 | 184500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230725 | 184400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230725 | 184300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230725 | 184200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230725 | 184100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230725 | 184000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230725 | 183900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230725 | 183800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230725 | 183700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230725 | 183600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230725 | 183500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230725 | 183400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230725 | 183300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230725 | 183200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230725 | 183100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230725 | 183000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 93 | 20230725 | 182900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230725 | 182800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230725 | 182700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230725 | 182600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230725 | 182500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230725 | 182400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230725 | 182300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230725 | 182200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230725 | 182100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230725 | 182000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230725 | 181900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230725 | 181800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230725 | 181700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230725 | 181600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230725 | 181500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230725 | 181400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230725 | 181300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230725 | 181200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230725 | 181100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230725 | 181000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230725 | 180900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230725 | 180800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230725 | 180700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230725 | 180600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230725 | 180500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230725 | 180400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230725 | 180300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230725 | 180200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230725 | 180100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230725 | 180000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 123 | 20230725 | 175900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230725 | 175800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230725 | 175700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230725 | 175600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230725 | 175500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230725 | 175400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230725 | 175300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230725 | 175200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230725 | 175100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230725 | 175000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230725 | 174900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230725 | 174800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230725 | 174700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230725 | 174600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230725 | 174500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230725 | 174400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230725 | 174300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230725 | 174200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230725 | 174100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230725 | 174000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230725 | 173900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230725 | 173800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230725 | 173700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230725 | 173600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230725 | 173500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230725 | 173400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230725 | 173300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230725 | 173200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230725 | 173100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230725 | 173000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 153 | 20230725 | 172900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230725 | 172800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230725 | 172700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230725 | 172600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230725 | 172500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230725 | 172400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230725 | 172300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230725 | 172200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230725 | 172100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230725 | 172000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230725 | 171900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230725 | 171800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230725 | 171700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230725 | 171600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230725 | 171500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230725 | 171400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230725 | 171300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230725 | 171200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230725 | 171100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230725 | 171000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230725 | 170900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230725 | 170800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230725 | 170700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230725 | 170600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230725 | 170500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230725 | 170400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230725 | 170300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230725 | 170200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230725 | 170100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230725 | 170000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 183 | 20230725 | 165900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230725 | 165800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230725 | 165700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230725 | 165600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230725 | 165500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230725 | 165400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230725 | 165300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230725 | 165200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230725 | 165100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230725 | 165000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230725 | 164900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230725 | 164800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230725 | 164700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230725 | 164600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230725 | 164500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230725 | 164400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230725 | 164300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230725 | 164200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230725 | 164100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230725 | 164000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230725 | 163900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230725 | 163800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230725 | 163700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230725 | 163600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230725 | 163500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230725 | 163400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230725 | 163300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230725 | 163200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230725 | 163100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230725 | 163000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 213 | 20230725 | 162900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230725 | 162800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230725 | 162700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230725 | 162600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230725 | 162500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230725 | 162400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230725 | 162300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230725 | 162200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230725 | 162100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230725 | 162000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230725 | 161900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20230725 | 161800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20230725 | 161700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20230725 | 161600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20230725 | 161500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20230725 | 161400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20230725 | 161300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20230725 | 161200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20230725 | 161100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20230725 | 161000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20230725 | 160900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20230725 | 160800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20230725 | 160700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20230725 | 160600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230725 | 160500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230725 | 160400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230725 | 160300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230725 | 160200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230725 | 160100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230725 | 160000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 6951 |
| 243 | 20230725 | 155900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230725 | 155800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230725 | 155700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230725 | 155600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20230725 | 155500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20230725 | 155400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20230725 | 155300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20230725 | 155200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20230725 | 155100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20230725 | 155000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20230725 | 154900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20230725 | 154800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20230725 | 154700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20230725 | 154600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20230725 | 154500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20230725 | 154400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20230725 | 154300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20230725 | 154200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20230725 | 154100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20230725 | 154000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20230725 | 153900 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20230725 | 153800 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20230725 | 153700 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20230725 | 153600 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20230725 | 153500 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20230725 | 153400 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20230725 | 153300 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20230725 | 153200 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20230725 | 153100 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20230725 | 153000 | 19696632750 | 48000 | 48000 | 48000 | 48000 | 13902 |
| 273 | 20230725 | 152900 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20230725 | 152800 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20230725 | 152700 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20230725 | 152600 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20230725 | 152500 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20230725 | 152400 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20230725 | 152300 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20230725 | 152200 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20230725 | 152100 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20230725 | 152000 | 19362984750 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20230725 | 151900 | 19362984750 | 48000 | 48000 | 48050 | 48000 | 1708 |
| 284 | 20230725 | 151800 | 19280945750 | 48000 | 48000 | 48050 | 48000 | 2355 |
| 285 | 20230725 | 151700 | 19167872150 | 48050 | 47950 | 48050 | 47950 | 1312 |
| 286 | 20230725 | 151600 | 19104895550 | 47950 | 47950 | 48000 | 47950 | 427 |
| 287 | 20230725 | 151500 | 19084407450 | 47950 | 48000 | 48000 | 47950 | 461 |
| 288 | 20230725 | 151400 | 19062282250 | 48000 | 48000 | 48000 | 47950 | 1421 |
| 289 | 20230725 | 151300 | 18994082300 | 48000 | 48050 | 48050 | 48000 | 1984 |
| 290 | 20230725 | 151200 | 18898769250 | 48000 | 48000 | 48050 | 47950 | 2518 |
| 291 | 20230725 | 151100 | 18777872650 | 48000 | 48000 | 48000 | 47950 | 713 |
| 292 | 20230725 | 151000 | 18743650150 | 48000 | 48050 | 48050 | 48000 | 1105 |
| 293 | 20230725 | 150900 | 18690593500 | 48050 | 48000 | 48050 | 47950 | 3648 |
| 294 | 20230725 | 150800 | 18515494350 | 48000 | 47900 | 48000 | 47900 | 3724 |
| 295 | 20230725 | 150700 | 18336929800 | 47950 | 47900 | 47950 | 47900 | 878 |
| 296 | 20230725 | 150600 | 18294859200 | 47900 | 47950 | 47950 | 47850 | 4366 |
| 297 | 20230725 | 150500 | 18085728100 | 47900 | 47900 | 47950 | 47900 | 410 |
| 298 | 20230725 | 150400 | 18066083200 | 47900 | 47950 | 47950 | 47900 | 1853 |
| 299 | 20230725 | 150300 | 17977319500 | 47900 | 47950 | 47950 | 47900 | 1258 |
| 300 | 20230725 | 150200 | 17917036350 | 47950 | 47900 | 47950 | 47900 | 425 |
| 301 | 20230725 | 150100 | 17896676400 | 47950 | 47900 | 47950 | 47850 | 1911 |
| 302 | 20230725 | 150000 | 17805146000 | 47900 | 47900 | 47950 | 47900 | 1237 |
| 303 | 20230725 | 145900 | 17745878850 | 47900 | 47950 | 48000 | 47900 | 1819 |
| 304 | 20230725 | 145800 | 17658676000 | 47950 | 48000 | 48000 | 47950 | 435 |
| 305 | 20230725 | 145700 | 17637810650 | 47950 | 48000 | 48000 | 47950 | 613 |
| 306 | 20230725 | 145600 | 17608404950 | 48000 | 47900 | 48000 | 47800 | 1990 |
| 307 | 20230725 | 145500 | 17512980250 | 47900 | 47800 | 47900 | 47750 | 1252 |
| 308 | 20230725 | 145400 | 17453068950 | 47800 | 47800 | 47800 | 47750 | 1027 |
| 309 | 20230725 | 145300 | 17403987500 | 47750 | 47750 | 47800 | 47750 | 655 |
| 310 | 20230725 | 145200 | 17372702250 | 47800 | 47800 | 47800 | 47750 | 472 |
| 311 | 20230725 | 145100 | 17350157250 | 47750 | 47650 | 47800 | 47600 | 3336 |
| 312 | 20230725 | 145000 | 17190975800 | 47650 | 47650 | 47700 | 47650 | 407 |
| 313 | 20230725 | 144900 | 17171581100 | 47650 | 47650 | 47700 | 47650 | 759 |
| 314 | 20230725 | 144800 | 17135410150 | 47650 | 47700 | 47800 | 47650 | 1289 |
| 315 | 20230725 | 144700 | 17073938100 | 47650 | 47650 | 47700 | 47650 | 623 |
| 316 | 20230725 | 144600 | 17044241200 | 47650 | 47750 | 47750 | 47650 | 938 |
| 317 | 20230725 | 144500 | 16999490500 | 47700 | 47700 | 47750 | 47700 | 1040 |
| 318 | 20230725 | 144400 | 16949844050 | 47750 | 47700 | 47750 | 47700 | 458 |
| 319 | 20230725 | 144300 | 16927983150 | 47750 | 47650 | 47750 | 47650 | 1395 |
| 320 | 20230725 | 144200 | 16861432500 | 47650 | 47650 | 47750 | 47600 | 850 |
| 321 | 20230725 | 144100 | 16820908700 | 47650 | 47750 | 47750 | 47650 | 472 |
| 322 | 20230725 | 144000 | 16798391450 | 47700 | 47750 | 47750 | 47700 | 398 |
| 323 | 20230725 | 143900 | 16779394850 | 47750 | 47600 | 47750 | 47600 | 997 |
| 324 | 20230725 | 143800 | 16731854950 | 47600 | 47650 | 47650 | 47600 | 490 |
| 325 | 20230725 | 143700 | 16708513700 | 47650 | 47650 | 47650 | 47600 | 490 |
| 326 | 20230725 | 143600 | 16685179050 | 47650 | 47700 | 47700 | 47600 | 1102 |
| 327 | 20230725 | 143500 | 16632646850 | 47650 | 47700 | 47700 | 47600 | 343 |
| 328 | 20230725 | 143400 | 16616294950 | 47650 | 47750 | 47800 | 47650 | 2837 |
| 329 | 20230725 | 143300 | 16480941200 | 47700 | 47750 | 47750 | 47700 | 884 |
| 330 | 20230725 | 143200 | 16438738000 | 47750 | 47750 | 47750 | 47700 | 688 |
| 331 | 20230725 | 143100 | 16405896250 | 47700 | 47750 | 47800 | 47700 | 361 |
| 332 | 20230725 | 143000 | 16388650250 | 47750 | 47800 | 47800 | 47750 | 1065 |
| 333 | 20230725 | 142900 | 16337763050 | 47800 | 47750 | 47800 | 47700 | 917 |
| 334 | 20230725 | 142800 | 16293966550 | 47750 | 47750 | 47750 | 47700 | 440 |
| 335 | 20230725 | 142700 | 16272969350 | 47700 | 47700 | 47800 | 47700 | 869 |
| 336 | 20230725 | 142600 | 16231464650 | 47700 | 47600 | 47700 | 47600 | 455 |
| 337 | 20230725 | 142500 | 16209780700 | 47650 | 47800 | 47800 | 47650 | 598 |
| 338 | 20230725 | 142400 | 16181224900 | 47800 | 47700 | 47800 | 47700 | 855 |
| 339 | 20230725 | 142300 | 16140390500 | 47700 | 47650 | 47700 | 47650 | 281 |
| 340 | 20230725 | 142200 | 16126989350 | 47650 | 47700 | 47750 | 47600 | 624 |
| 341 | 20230725 | 142100 | 16097250350 | 47750 | 47650 | 47800 | 47650 | 886 |
| 342 | 20230725 | 142000 | 16054958200 | 47700 | 47650 | 47700 | 47600 | 633 |
| 343 | 20230725 | 141900 | 16024789800 | 47700 | 47700 | 47850 | 47700 | 475 |
| 344 | 20230725 | 141800 | 16002120300 | 47700 | 47650 | 47850 | 47600 | 1124 |
| 345 | 20230725 | 141700 | 15948491800 | 47650 | 47650 | 47650 | 47600 | 589 |
| 346 | 20230725 | 141600 | 15920439550 | 47600 | 47650 | 47700 | 47600 | 2012 |
| 347 | 20230725 | 141500 | 15824546100 | 47650 | 47750 | 47800 | 47650 | 1218 |
| 348 | 20230725 | 141400 | 15766406550 | 47750 | 47650 | 47750 | 47600 | 1389 |
| 349 | 20230725 | 141300 | 15700239100 | 47650 | 47700 | 47700 | 47550 | 2195 |
| 350 | 20230725 | 141200 | 15595739400 | 47700 | 47850 | 47900 | 47700 | 1087 |
| 351 | 20230725 | 141100 | 15543759500 | 47850 | 47950 | 47950 | 47850 | 218 |
| 352 | 20230725 | 141000 | 15533325000 | 47950 | 47950 | 48000 | 47850 | 1303 |
| 353 | 20230725 | 140900 | 15470890700 | 48000 | 48000 | 48100 | 48000 | 1708 |
| 354 | 20230725 | 140800 | 15388858300 | 48100 | 48150 | 48150 | 48050 | 2048 |
| 355 | 20230725 | 140700 | 15290406050 | 48150 | 48150 | 48150 | 48100 | 659 |
| 356 | 20230725 | 140600 | 15258688500 | 48150 | 48050 | 48150 | 48000 | 1435 |
| 357 | 20230725 | 140500 | 15189690750 | 48050 | 48000 | 48050 | 48000 | 846 |
| 358 | 20230725 | 140400 | 15149067650 | 48000 | 48050 | 48100 | 48000 | 450 |
| 359 | 20230725 | 140300 | 15127437450 | 48050 | 48000 | 48050 | 48000 | 1281 |
| 360 | 20230725 | 140200 | 15065911700 | 48050 | 48150 | 48150 | 48050 | 2787 |
| 361 | 20230725 | 140100 | 14931860150 | 48200 | 48150 | 48200 | 48100 | 2101 |
| 362 | 20230725 | 140000 | 14830692100 | 48100 | 48100 | 48200 | 48050 | 3064 |
| 363 | 20230725 | 135900 | 14683210700 | 48100 | 48050 | 48150 | 48050 | 4101 |
| 364 | 20230725 | 135800 | 14485925050 | 48050 | 48050 | 48050 | 48000 | 1204 |
| 365 | 20230725 | 135700 | 14428075550 | 48050 | 47900 | 48050 | 47900 | 4161 |
| 366 | 20230725 | 135600 | 14228393850 | 47900 | 47900 | 47950 | 47850 | 3453 |
| 367 | 20230725 | 135500 | 14062975200 | 47900 | 47900 | 47900 | 47850 | 481 |
| 368 | 20230725 | 135400 | 14039942100 | 47900 | 47850 | 47900 | 47850 | 1493 |
| 369 | 20230725 | 135300 | 13968455700 | 47850 | 47800 | 47900 | 47800 | 1519 |
| 370 | 20230725 | 135200 | 13895786000 | 47800 | 47750 | 47800 | 47700 | 1034 |
| 371 | 20230725 | 135100 | 13846377050 | 47750 | 47750 | 47800 | 47700 | 1134 |
| 372 | 20230725 | 135000 | 13792229350 | 47750 | 47750 | 47750 | 47700 | 542 |
| 373 | 20230725 | 134900 | 13766367050 | 47750 | 47700 | 47750 | 47700 | 829 |
| 374 | 20230725 | 134800 | 13726811650 | 47750 | 47750 | 47800 | 47700 | 846 |
| 375 | 20230725 | 134700 | 13686410550 | 47750 | 47700 | 47800 | 47700 | 352 |
| 376 | 20230725 | 134600 | 13669603550 | 47750 | 47800 | 47800 | 47700 | 616 |
| 377 | 20230725 | 134500 | 13640185750 | 47800 | 47800 | 47800 | 47750 | 1054 |
| 378 | 20230725 | 134400 | 13589816600 | 47750 | 47800 | 47800 | 47750 | 386 |
| 379 | 20230725 | 134300 | 13571381600 | 47750 | 47800 | 47800 | 47750 | 353 |
| 380 | 20230725 | 134200 | 13554510100 | 47750 | 47800 | 47850 | 47700 | 1487 |
| 381 | 20230725 | 134100 | 13483465700 | 47800 | 47750 | 47800 | 47700 | 582 |
| 382 | 20230725 | 134000 | 13455669350 | 47750 | 47750 | 47750 | 47700 | 425 |
| 383 | 20230725 | 133900 | 13435378450 | 47700 | 47800 | 47800 | 47700 | 936 |
| 384 | 20230725 | 133800 | 13390650100 | 47800 | 47800 | 47800 | 47750 | 484 |
| 385 | 20230725 | 133700 | 13367528000 | 47800 | 47700 | 47800 | 47700 | 624 |
| 386 | 20230725 | 133600 | 13337732600 | 47750 | 47750 | 47750 | 47650 | 4031 |
| 387 | 20230725 | 133500 | 13145462100 | 47750 | 47800 | 47850 | 47750 | 407 |
| 388 | 20230725 | 133400 | 13126012950 | 47800 | 47800 | 47850 | 47800 | 406 |
| 389 | 20230725 | 133300 | 13106604600 | 47800 | 47850 | 47900 | 47800 | 581 |
| 390 | 20230725 | 133200 | 13078788650 | 47850 | 47850 | 47900 | 47850 | 618 |
| 391 | 20230725 | 133100 | 13049216600 | 47850 | 47850 | 47900 | 47850 | 381 |
| 392 | 20230725 | 133000 | 13030984650 | 47900 | 47800 | 47900 | 47800 | 1435 |
| 393 | 20230725 | 132900 | 12962351300 | 47850 | 47850 | 47900 | 47850 | 1477 |
| 394 | 20230725 | 132800 | 12891675750 | 47850 | 47850 | 47900 | 47850 | 817 |
| 395 | 20230725 | 132700 | 12852581650 | 47900 | 47850 | 47900 | 47800 | 1319 |
| 396 | 20230725 | 132600 | 12789455950 | 47800 | 47800 | 47850 | 47800 | 808 |
| 397 | 20230725 | 132500 | 12750828200 | 47800 | 47750 | 47800 | 47750 | 490 |
| 398 | 20230725 | 132400 | 12727429650 | 47750 | 47750 | 47800 | 47700 | 1215 |
| 399 | 20230725 | 132300 | 12669424200 | 47750 | 47700 | 47750 | 47700 | 813 |
| 400 | 20230725 | 132200 | 12630608000 | 47700 | 47700 | 47750 | 47700 | 734 |
| 401 | 20230725 | 132100 | 12595575350 | 47750 | 47850 | 47850 | 47700 | 3302 |
| 402 | 20230725 | 132000 | 12437909750 | 47850 | 47850 | 47850 | 47800 | 2292 |
| 403 | 20230725 | 131900 | 12328295700 | 47800 | 47700 | 47850 | 47700 | 1208 |
| 404 | 20230725 | 131800 | 12270572850 | 47700 | 47700 | 47750 | 47700 | 427 |
| 405 | 20230725 | 131700 | 12250197250 | 47800 | 47750 | 47850 | 47650 | 6397 |
| 406 | 20230725 | 131600 | 11944762450 | 47700 | 47850 | 47850 | 47700 | 3616 |
| 407 | 20230725 | 131500 | 11771934250 | 47850 | 47700 | 47850 | 47650 | 4490 |
| 408 | 20230725 | 131400 | 11557515650 | 47700 | 47600 | 47700 | 47600 | 3445 |
| 409 | 20230725 | 131300 | 11393318250 | 47600 | 47450 | 47600 | 47450 | 2474 |
| 410 | 20230725 | 131200 | 11275640400 | 47450 | 47500 | 47500 | 47450 | 461 |
| 411 | 20230725 | 131100 | 11253751350 | 47500 | 47450 | 47500 | 47400 | 782 |
| 412 | 20230725 | 131000 | 11216640350 | 47450 | 47400 | 47450 | 47350 | 396 |
| 413 | 20230725 | 130900 | 11197854000 | 47450 | 47400 | 47450 | 47400 | 198 |
| 414 | 20230725 | 130800 | 11188468050 | 47400 | 47400 | 47450 | 47350 | 546 |
| 415 | 20230725 | 130700 | 11162580450 | 47400 | 47450 | 47500 | 47300 | 5942 |
| 416 | 20230725 | 130600 | 10881104450 | 47450 | 47500 | 47500 | 47400 | 1043 |
| 417 | 20230725 | 130500 | 10831603950 | 47500 | 47450 | 47550 | 47450 | 2053 |
| 418 | 20230725 | 130400 | 10734095800 | 47450 | 47300 | 47450 | 47300 | 4980 |
| 419 | 20230725 | 130300 | 10498111350 | 47300 | 47350 | 47350 | 47300 | 781 |
| 420 | 20230725 | 130200 | 10461148250 | 47300 | 47350 | 47350 | 47300 | 1475 |
| 421 | 20230725 | 130100 | 10391348950 | 47300 | 47200 | 47400 | 47150 | 6746 |
| 422 | 20230725 | 130000 | 10072288400 | 47150 | 47050 | 47150 | 47000 | 5388 |
| 423 | 20230725 | 125900 | 9818503150 | 47050 | 47050 | 47050 | 47000 | 1322 |
| 424 | 20230725 | 125800 | 9756328000 | 47050 | 47000 | 47050 | 47000 | 21 |
| 425 | 20230725 | 125700 | 9755340450 | 47050 | 47000 | 47050 | 47000 | 152 |
| 426 | 20230725 | 125600 | 9748194050 | 47000 | 47050 | 47050 | 47000 | 676 |
| 427 | 20230725 | 125500 | 9716392450 | 47000 | 47000 | 47050 | 47000 | 142 |
| 428 | 20230725 | 125400 | 9709716450 | 47000 | 47050 | 47050 | 47000 | 116 |
| 429 | 20230725 | 125300 | 9704264200 | 47050 | 47000 | 47050 | 46950 | 184 |
| 430 | 20230725 | 125200 | 9695613750 | 47000 | 46850 | 47000 | 46850 | 5968 |
| 431 | 20230725 | 125100 | 9415707300 | 46900 | 46900 | 46900 | 46850 | 121 |
| 432 | 20230725 | 125000 | 9410033600 | 46900 | 46900 | 46950 | 46850 | 1748 |
| 433 | 20230725 | 124900 | 9328060000 | 46900 | 47000 | 47050 | 46900 | 1857 |
| 434 | 20230725 | 124800 | 9240802650 | 47050 | 47050 | 47050 | 47050 | 226 |
| 435 | 20230725 | 124700 | 9230169350 | 47050 | 47050 | 47050 | 47000 | 423 |
| 436 | 20230725 | 124600 | 9210270200 | 47050 | 47000 | 47050 | 47000 | 401 |
| 437 | 20230725 | 124500 | 9191403650 | 47000 | 47050 | 47050 | 47000 | 226 |
| 438 | 20230725 | 124400 | 9180771650 | 47050 | 47050 | 47050 | 46950 | 98 |
| 439 | 20230725 | 124300 | 9176168050 | 46950 | 47000 | 47000 | 46950 | 650 |
| 440 | 20230725 | 124200 | 9145621100 | 46950 | 46950 | 47000 | 46900 | 825 |
| 441 | 20230725 | 124100 | 9106873650 | 46950 | 47000 | 47000 | 46950 | 68 |
| 442 | 20230725 | 124000 | 9103679350 | 47000 | 47000 | 47000 | 46950 | 456 |
| 443 | 20230725 | 123900 | 9082247950 | 46950 | 47000 | 47000 | 46950 | 30 |
| 444 | 20230725 | 123800 | 9080838700 | 47000 | 47000 | 47000 | 46950 | 139 |
| 445 | 20230725 | 123700 | 9074306200 | 46950 | 47000 | 47000 | 46950 | 119 |
| 446 | 20230725 | 123600 | 9068713800 | 47000 | 46950 | 47000 | 46950 | 426 |
| 447 | 20230725 | 123500 | 9048695300 | 46950 | 46950 | 47000 | 46950 | 249 |
| 448 | 20230725 | 123400 | 9036993300 | 47000 | 47000 | 47000 | 46950 | 246 |
| 449 | 20230725 | 123300 | 9025431750 | 47000 | 47000 | 47000 | 46950 | 38 |
| 450 | 20230725 | 123200 | 9023646250 | 46950 | 46900 | 47000 | 46800 | 2198 |
| 451 | 20230725 | 123100 | 8920555400 | 46900 | 46850 | 46900 | 46850 | 654 |
| 452 | 20230725 | 123000 | 8889911000 | 46900 | 46900 | 46900 | 46850 | 60 |
| 453 | 20230725 | 122900 | 8887097500 | 46900 | 46900 | 46900 | 46850 | 623 |
| 454 | 20230725 | 122800 | 8857879900 | 46850 | 46850 | 46900 | 46850 | 535 |
| 455 | 20230725 | 122700 | 8832815000 | 46900 | 46900 | 46900 | 46850 | 311 |
| 456 | 20230725 | 122600 | 8818242600 | 46900 | 46900 | 46900 | 46850 | 158 |
| 457 | 20230725 | 122500 | 8810832850 | 46850 | 46900 | 46900 | 46850 | 391 |
| 458 | 20230725 | 122400 | 8792495800 | 46900 | 46900 | 46900 | 46850 | 930 |
| 459 | 20230725 | 122300 | 8748920100 | 46950 | 46900 | 46950 | 46900 | 396 |
| 460 | 20230725 | 122200 | 8730343400 | 46950 | 47000 | 47000 | 46900 | 624 |
| 461 | 20230725 | 122100 | 8701034400 | 47000 | 47000 | 47000 | 47000 | 707 |
| 462 | 20230725 | 122000 | 8667805400 | 47000 | 47000 | 47000 | 46900 | 344 |
| 463 | 20230725 | 121900 | 8651649450 | 47000 | 47000 | 47000 | 46950 | 18 |
| 464 | 20230725 | 121800 | 8650803600 | 47000 | 46950 | 47000 | 46950 | 489 |
| 465 | 20230725 | 121700 | 8627834200 | 46950 | 46850 | 46950 | 46850 | 66 |
| 466 | 20230725 | 121600 | 8624738450 | 46850 | 46850 | 46900 | 46850 | 160 |
| 467 | 20230725 | 121500 | 8617240450 | 46900 | 46900 | 46900 | 46850 | 159 |
| 468 | 20230725 | 121400 | 8609785550 | 46850 | 46900 | 46950 | 46850 | 374 |
| 469 | 20230725 | 121300 | 8592230650 | 46900 | 46900 | 46900 | 46850 | 252 |
| 470 | 20230725 | 121200 | 8580418450 | 46850 | 46900 | 46900 | 46850 | 202 |
| 471 | 20230725 | 121100 | 8570945150 | 46850 | 46850 | 46900 | 46850 | 149 |
| 472 | 20230725 | 121000 | 8563960550 | 46850 | 46850 | 46900 | 46850 | 395 |
| 473 | 20230725 | 120900 | 8545437550 | 46900 | 46900 | 46950 | 46850 | 264 |
| 474 | 20230725 | 120800 | 8533063150 | 46950 | 46900 | 46950 | 46850 | 231 |
| 475 | 20230725 | 120700 | 8522237250 | 46900 | 46950 | 46950 | 46900 | 773 |
| 476 | 20230725 | 120600 | 8485954800 | 46950 | 46900 | 46950 | 46900 | 127 |
| 477 | 20230725 | 120500 | 8479997500 | 46900 | 46950 | 46950 | 46900 | 94 |
| 478 | 20230725 | 120400 | 8475587150 | 46950 | 46950 | 46950 | 46900 | 119 |
| 479 | 20230725 | 120300 | 8470000600 | 46950 | 46950 | 46950 | 46900 | 371 |
| 480 | 20230725 | 120200 | 8452582650 | 46950 | 46950 | 46950 | 46900 | 175 |
| 481 | 20230725 | 120100 | 8444373950 | 46900 | 46900 | 46950 | 46850 | 458 |
| 482 | 20230725 | 120000 | 8422889300 | 46850 | 46900 | 46900 | 46850 | 144 |
| 483 | 20230725 | 115900 | 8416136450 | 46900 | 46900 | 46900 | 46850 | 454 |
| 484 | 20230725 | 115800 | 8394848650 | 46900 | 46900 | 46900 | 46850 | 107 |
| 485 | 20230725 | 115700 | 8389830850 | 46900 | 46850 | 46900 | 46850 | 60 |
| 486 | 20230725 | 115600 | 8387017350 | 46900 | 46900 | 46900 | 46850 | 645 |
| 487 | 20230725 | 115500 | 8356767150 | 46850 | 46850 | 46900 | 46850 | 45 |
| 488 | 20230725 | 115400 | 8354657600 | 46900 | 46750 | 46900 | 46750 | 297 |
| 489 | 20230725 | 115300 | 8340756900 | 46750 | 46800 | 46800 | 46750 | 113 |
| 490 | 20230725 | 115200 | 8335469000 | 46800 | 46750 | 46800 | 46750 | 417 |
| 491 | 20230725 | 115100 | 8315954850 | 46800 | 46850 | 46850 | 46750 | 164 |
| 492 | 20230725 | 115000 | 8308279650 | 46850 | 46800 | 46850 | 46800 | 113 |
| 493 | 20230725 | 114900 | 8302986150 | 46800 | 46850 | 46850 | 46800 | 207 |
| 494 | 20230725 | 114800 | 8293297100 | 46850 | 46850 | 46900 | 46800 | 1864 |
| 495 | 20230725 | 114700 | 8206010250 | 46900 | 46900 | 46900 | 46850 | 303 |
| 496 | 20230725 | 114600 | 8191800550 | 46900 | 46950 | 46950 | 46850 | 152 |
| 497 | 20230725 | 114500 | 8184670300 | 47000 | 46850 | 47000 | 46850 | 352 |
| 498 | 20230725 | 114400 | 8168150250 | 46850 | 46850 | 46850 | 46800 | 241 |
| 499 | 20230725 | 114300 | 8156859850 | 46850 | 46950 | 46950 | 46850 | 51 |
| 500 | 20230725 | 114200 | 8154469500 | 46950 | 47000 | 47000 | 46750 | 1479 |
| 501 | 20230725 | 114100 | 8085193250 | 47000 | 46950 | 47000 | 46900 | 360 |
| 502 | 20230725 | 114000 | 8068288250 | 46950 | 47000 | 47000 | 46900 | 572 |
| 503 | 20230725 | 113900 | 8041421400 | 46950 | 47000 | 47000 | 46950 | 134 |
| 504 | 20230725 | 113800 | 8035123900 | 46950 | 46950 | 47000 | 46950 | 381 |
| 505 | 20230725 | 113700 | 8017229800 | 46900 | 46900 | 46950 | 46900 | 542 |
| 506 | 20230725 | 113600 | 7991799400 | 46950 | 46950 | 47000 | 46900 | 159 |
| 507 | 20230725 | 113500 | 7984334950 | 46950 | 46950 | 47000 | 46950 | 182 |
| 508 | 20230725 | 113400 | 7975789000 | 46900 | 46900 | 46950 | 46850 | 670 |
| 509 | 20230725 | 113300 | 7944353450 | 46950 | 46950 | 46950 | 46950 | 2552 |
| 510 | 20230725 | 113200 | 7824537050 | 46900 | 46900 | 46950 | 46900 | 79 |
| 511 | 20230725 | 113100 | 7820829950 | 46900 | 46950 | 46950 | 46900 | 155 |
| 512 | 20230725 | 113000 | 7813555750 | 46900 | 46900 | 46950 | 46900 | 447 |
| 513 | 20230725 | 112900 | 7792584600 | 46900 | 46850 | 46900 | 46850 | 42 |
| 514 | 20230725 | 112800 | 7790615550 | 46850 | 46900 | 46900 | 46850 | 158 |
| 515 | 20230725 | 112700 | 7783207700 | 46900 | 46900 | 46900 | 46900 | 454 |
| 516 | 20230725 | 112600 | 7761915100 | 46900 | 46850 | 46900 | 46850 | 205 |
| 517 | 20230725 | 112500 | 7752310600 | 46850 | 46850 | 46900 | 46850 | 115 |
| 518 | 20230725 | 112400 | 7746918100 | 46850 | 46900 | 46900 | 46850 | 167 |
| 519 | 20230725 | 112300 | 7739091550 | 46900 | 46900 | 46950 | 46900 | 552 |
| 520 | 20230725 | 112200 | 7713180550 | 46900 | 46900 | 46950 | 46900 | 257 |
| 521 | 20230725 | 112100 | 7701118600 | 46950 | 47000 | 47000 | 46950 | 3741 |
| 522 | 20230725 | 112000 | 7525475000 | 47000 | 46850 | 47000 | 46850 | 1905 |
| 523 | 20230725 | 111900 | 7436120300 | 46900 | 46800 | 46900 | 46750 | 573 |
| 524 | 20230725 | 111800 | 7409298750 | 46800 | 46700 | 46800 | 46700 | 756 |
| 525 | 20230725 | 111700 | 7373954300 | 46750 | 46850 | 46850 | 46700 | 1366 |
| 526 | 20230725 | 111600 | 7310146550 | 46850 | 46800 | 46900 | 46800 | 389 |
| 527 | 20230725 | 111500 | 7291925100 | 46800 | 46800 | 46800 | 46750 | 375 |
| 528 | 20230725 | 111400 | 7274393500 | 46800 | 46800 | 46800 | 46750 | 400 |
| 529 | 20230725 | 111300 | 7255686650 | 46800 | 46850 | 46850 | 46800 | 45 |
| 530 | 20230725 | 111200 | 7253578850 | 46800 | 46800 | 46800 | 46750 | 1342 |
| 531 | 20230725 | 111100 | 7190776400 | 46800 | 46850 | 46850 | 46750 | 873 |
| 532 | 20230725 | 111000 | 7149934000 | 46900 | 46850 | 46900 | 46850 | 302 |
| 533 | 20230725 | 110900 | 7135783500 | 46850 | 46950 | 47000 | 46850 | 581 |
| 534 | 20230725 | 110800 | 7108499650 | 47000 | 46850 | 47000 | 46850 | 414 |
| 535 | 20230725 | 110700 | 7089069000 | 46850 | 46900 | 46900 | 46850 | 58 |
| 536 | 20230725 | 110600 | 7086351050 | 46850 | 46950 | 47000 | 46850 | 233 |
| 537 | 20230725 | 110500 | 7075411600 | 46950 | 46900 | 46950 | 46850 | 943 |
| 538 | 20230725 | 110400 | 7031155200 | 46900 | 46900 | 46900 | 46900 | 220 |
| 539 | 20230725 | 110300 | 7020837200 | 46850 | 46850 | 46850 | 46850 | 261 |
| 540 | 20230725 | 110200 | 7008609350 | 46850 | 46900 | 46900 | 46750 | 3972 |
| 541 | 20230725 | 110100 | 6822699100 | 46850 | 46850 | 46850 | 46800 | 636 |
| 542 | 20230725 | 110000 | 6792903000 | 46800 | 46800 | 46850 | 46800 | 104 |
| 543 | 20230725 | 105900 | 6788031950 | 46850 | 46850 | 46850 | 46800 | 142 |
| 544 | 20230725 | 105800 | 6781380300 | 46850 | 46950 | 46950 | 46800 | 161 |
| 545 | 20230725 | 105700 | 6773829350 | 46950 | 46900 | 46950 | 46800 | 444 |
| 546 | 20230725 | 105600 | 6753008300 | 46900 | 46900 | 46900 | 46900 | 9 |
| 547 | 20230725 | 105500 | 6752586200 | 46900 | 46750 | 46950 | 46750 | 922 |
| 548 | 20230725 | 105400 | 6709416950 | 46750 | 46800 | 46900 | 46750 | 2102 |
| 549 | 20230725 | 105300 | 6611097650 | 46850 | 46900 | 46900 | 46850 | 107 |
| 550 | 20230725 | 105200 | 6606083850 | 46900 | 46850 | 46900 | 46800 | 37 |
| 551 | 20230725 | 105100 | 6604349650 | 46900 | 46900 | 46950 | 46900 | 157 |
| 552 | 20230725 | 105000 | 6596986250 | 46900 | 46900 | 46950 | 46750 | 500 |
| 553 | 20230725 | 104900 | 6573529750 | 46900 | 46900 | 46900 | 46800 | 136 |
| 554 | 20230725 | 104800 | 6567153850 | 46800 | 46850 | 46850 | 46750 | 195 |
| 555 | 20230725 | 104700 | 6558025900 | 46800 | 46700 | 46950 | 46700 | 82 |
| 556 | 20230725 | 104600 | 6554185450 | 46850 | 46850 | 46850 | 46700 | 645 |
| 557 | 20230725 | 104500 | 6524003450 | 46850 | 46700 | 46900 | 46700 | 29 |
| 558 | 20230725 | 104400 | 6522645500 | 46700 | 46750 | 46750 | 46700 | 1264 |
| 559 | 20230725 | 104300 | 6463590600 | 46750 | 46800 | 46950 | 46750 | 430 |
| 560 | 20230725 | 104200 | 6443424800 | 46850 | 46750 | 46900 | 46750 | 976 |
| 561 | 20230725 | 104100 | 6397748750 | 46700 | 46750 | 46750 | 46700 | 440 |
| 562 | 20230725 | 104000 | 6377192950 | 46700 | 46750 | 46750 | 46700 | 42 |
| 563 | 20230725 | 103900 | 6375230250 | 46750 | 46650 | 46750 | 46650 | 498 |
| 564 | 20230725 | 103800 | 6351967100 | 46650 | 46700 | 46700 | 46650 | 490 |
| 565 | 20230725 | 103700 | 6329104450 | 46650 | 46900 | 46900 | 46650 | 488 |
| 566 | 20230725 | 103600 | 6306299200 | 46900 | 46850 | 46900 | 46850 | 536 |
| 567 | 20230725 | 103500 | 6281167850 | 46700 | 46750 | 46750 | 46700 | 250 |
| 568 | 20230725 | 103400 | 6269488300 | 46700 | 46850 | 46850 | 46700 | 807 |
| 569 | 20230725 | 103300 | 6231753900 | 46850 | 46900 | 47000 | 46850 | 430 |
| 570 | 20230725 | 103200 | 6211567050 | 46900 | 46950 | 47000 | 46850 | 679 |
| 571 | 20230725 | 103100 | 6179698500 | 46900 | 47000 | 47000 | 46900 | 290 |
| 572 | 20230725 | 103000 | 6166077650 | 47000 | 46950 | 47000 | 46900 | 171 |
| 573 | 20230725 | 102900 | 6158047000 | 47000 | 47000 | 47000 | 46950 | 449 |
| 574 | 20230725 | 102800 | 6136947400 | 47000 | 46900 | 47000 | 46800 | 785 |
| 575 | 20230725 | 102700 | 6100086850 | 47000 | 46950 | 47050 | 46950 | 564 |
| 576 | 20230725 | 102600 | 6073562250 | 46950 | 46800 | 47050 | 46800 | 1269 |
| 577 | 20230725 | 102500 | 6013970900 | 46700 | 46700 | 46900 | 46700 | 1913 |
| 578 | 20230725 | 102400 | 5924458550 | 46700 | 46600 | 46700 | 46600 | 1473 |
| 579 | 20230725 | 102300 | 5855763300 | 46650 | 46750 | 46800 | 46650 | 2401 |
| 580 | 20230725 | 102200 | 5743587850 | 46800 | 46900 | 46900 | 46750 | 1057 |
| 581 | 20230725 | 102100 | 5694110150 | 46850 | 46900 | 46900 | 46850 | 863 |
| 582 | 20230725 | 102000 | 5653660850 | 46900 | 46850 | 46900 | 46850 | 211 |
| 583 | 20230725 | 101900 | 5643774600 | 46850 | 46850 | 46900 | 46850 | 410 |
| 584 | 20230725 | 101800 | 5624562350 | 46800 | 46800 | 46850 | 46800 | 122 |
| 585 | 20230725 | 101700 | 5618849600 | 46900 | 46850 | 46900 | 46800 | 656 |
| 586 | 20230725 | 101600 | 5588126650 | 46850 | 46950 | 47000 | 46850 | 572 |
| 587 | 20230725 | 101500 | 5561304000 | 46950 | 47000 | 47050 | 46950 | 174 |
| 588 | 20230725 | 101400 | 5553127950 | 47000 | 46900 | 47050 | 46850 | 465 |
| 589 | 20230725 | 101300 | 5531309050 | 46850 | 46900 | 46950 | 46850 | 369 |
| 590 | 20230725 | 101200 | 5514015600 | 46950 | 47000 | 47000 | 46950 | 139 |
| 591 | 20230725 | 101100 | 5507489300 | 47000 | 46900 | 47050 | 46900 | 316 |
| 592 | 20230725 | 101000 | 5492637450 | 47000 | 47000 | 47000 | 46950 | 372 |
| 593 | 20230725 | 100900 | 5475163750 | 46950 | 47000 | 47050 | 46800 | 524 |
| 594 | 20230725 | 100800 | 5450565200 | 46950 | 47000 | 47050 | 46800 | 1000 |
| 595 | 20230725 | 100700 | 5403647750 | 47000 | 47000 | 47050 | 47000 | 202 |
| 596 | 20230725 | 100600 | 5394153000 | 47000 | 47050 | 47050 | 47000 | 144 |
| 597 | 20230725 | 100500 | 5387383650 | 47050 | 46950 | 47050 | 46950 | 794 |
| 598 | 20230725 | 100400 | 5350045900 | 47000 | 47050 | 47050 | 47000 | 463 |
| 599 | 20230725 | 100300 | 5328284250 | 47100 | 47050 | 47100 | 47050 | 766 |
| 600 | 20230725 | 100200 | 5292224700 | 47000 | 47000 | 47050 | 46900 | 311 |
| 601 | 20230725 | 100100 | 5277614250 | 47050 | 46950 | 47050 | 46900 | 856 |
| 602 | 20230725 | 100000 | 5237416650 | 46950 | 47050 | 47050 | 46950 | 503 |
| 603 | 20230725 | 095900 | 5213774600 | 47050 | 47150 | 47150 | 47000 | 35 |
| 604 | 20230725 | 095800 | 5212128700 | 47100 | 47150 | 47150 | 47000 | 221 |
| 605 | 20230725 | 095700 | 5201725850 | 47150 | 47100 | 47150 | 47000 | 128 |
| 606 | 20230725 | 095600 | 5195697200 | 47100 | 47200 | 47200 | 47100 | 200 |
| 607 | 20230725 | 095500 | 5186266600 | 47200 | 47250 | 47250 | 47200 | 257 |
| 608 | 20230725 | 095400 | 5174124300 | 47200 | 47000 | 47200 | 47000 | 859 |
| 609 | 20230725 | 095300 | 5133724200 | 46950 | 46900 | 46950 | 46900 | 324 |
| 610 | 20230725 | 095200 | 5118525950 | 46900 | 46850 | 46900 | 46800 | 1612 |
| 611 | 20230725 | 095100 | 5043056450 | 46850 | 46800 | 46850 | 46800 | 205 |
| 612 | 20230725 | 095000 | 5033458350 | 46800 | 47000 | 47000 | 46800 | 1320 |
| 613 | 20230725 | 094900 | 4971614200 | 47000 | 47050 | 47150 | 46950 | 1295 |
| 614 | 20230725 | 094800 | 4910721250 | 47050 | 47350 | 47400 | 47050 | 1239 |
| 615 | 20230725 | 094700 | 4852244650 | 47400 | 47350 | 47400 | 47300 | 2514 |
| 616 | 20230725 | 094600 | 4733132700 | 47400 | 47100 | 47400 | 47100 | 2874 |
| 617 | 20230725 | 094500 | 4597195800 | 47100 | 47000 | 47150 | 47000 | 562 |
| 618 | 20230725 | 094400 | 4570722000 | 47000 | 46950 | 47050 | 46850 | 3168 |
| 619 | 20230725 | 094300 | 4422059850 | 46950 | 46900 | 46950 | 46850 | 651 |
| 620 | 20230725 | 094200 | 4391538650 | 46900 | 46900 | 46900 | 46850 | 357 |
| 621 | 20230725 | 094100 | 4374799300 | 46900 | 46850 | 46950 | 46850 | 418 |
| 622 | 20230725 | 094000 | 4355185400 | 46850 | 46950 | 47000 | 46850 | 574 |
| 623 | 20230725 | 093900 | 4328253500 | 47000 | 46950 | 47000 | 46950 | 539 |
| 624 | 20230725 | 093800 | 4302934550 | 46950 | 47000 | 47000 | 46900 | 336 |
| 625 | 20230725 | 093700 | 4287156750 | 47000 | 46900 | 47000 | 46850 | 689 |
| 626 | 20230725 | 093600 | 4254830050 | 46900 | 46950 | 46950 | 46850 | 1222 |
| 627 | 20230725 | 093500 | 4197505650 | 47000 | 47000 | 47000 | 46950 | 753 |
| 628 | 20230725 | 093400 | 4162128150 | 47000 | 47050 | 47050 | 47000 | 260 |
| 629 | 20230725 | 093300 | 4149908050 | 47000 | 47050 | 47050 | 46950 | 1308 |
| 630 | 20230725 | 093200 | 4088422300 | 47050 | 47050 | 47100 | 47050 | 1228 |
| 631 | 20230725 | 093100 | 4030616500 | 47100 | 47100 | 47250 | 47100 | 855 |
| 632 | 20230725 | 093000 | 3990315900 | 47250 | 47100 | 47250 | 47050 | 503 |
| 633 | 20230725 | 092900 | 3966631050 | 47100 | 47250 | 47250 | 47050 | 1240 |
| 634 | 20230725 | 092800 | 3908180000 | 47250 | 47300 | 47300 | 47200 | 1032 |
| 635 | 20230725 | 092700 | 3859410200 | 47300 | 47300 | 47350 | 47200 | 1036 |
| 636 | 20230725 | 092600 | 3810403850 | 47250 | 47350 | 47400 | 47150 | 2517 |
| 637 | 20230725 | 092500 | 3691315350 | 47350 | 47100 | 47400 | 47100 | 4991 |
| 638 | 20230725 | 092400 | 3455473100 | 47100 | 46800 | 47100 | 46750 | 3775 |
| 639 | 20230725 | 092300 | 3278583200 | 46800 | 46950 | 46950 | 46750 | 2042 |
| 640 | 20230725 | 092200 | 3182901450 | 46950 | 47000 | 47050 | 46950 | 2093 |
| 641 | 20230725 | 092100 | 3084562050 | 47000 | 47050 | 47100 | 47000 | 1324 |
| 642 | 20230725 | 092000 | 3022309450 | 47050 | 47200 | 47200 | 46900 | 2059 |
| 643 | 20230725 | 091900 | 2925448800 | 47200 | 47000 | 47300 | 46900 | 1463 |
| 644 | 20230725 | 091800 | 2856434250 | 46900 | 47300 | 47300 | 46900 | 2259 |
| 645 | 20230725 | 091700 | 2749889900 | 47350 | 47300 | 47350 | 47200 | 4401 |
| 646 | 20230725 | 091600 | 2541924250 | 47350 | 47100 | 47350 | 47050 | 4389 |
| 647 | 20230725 | 091500 | 2334933850 | 47100 | 46900 | 47100 | 46900 | 2594 |
| 648 | 20230725 | 091400 | 2213205900 | 46900 | 46900 | 47000 | 46850 | 1820 |
| 649 | 20230725 | 091300 | 2127797850 | 46900 | 46850 | 46950 | 46850 | 666 |
| 650 | 20230725 | 091200 | 2096567050 | 46850 | 46800 | 47000 | 46800 | 1951 |
| 651 | 20230725 | 091100 | 2005032950 | 46800 | 46450 | 46800 | 46450 | 2736 |
| 652 | 20230725 | 091000 | 1877342100 | 46450 | 46350 | 46550 | 46350 | 1137 |
| 653 | 20230725 | 090900 | 1824552950 | 46400 | 46500 | 46500 | 46300 | 2025 |
| 654 | 20230725 | 090800 | 1730551050 | 46500 | 46650 | 46650 | 46500 | 1676 |
| 655 | 20230725 | 090700 | 1652506650 | 46650 | 46400 | 46750 | 46400 | 1461 |
| 656 | 20230725 | 090600 | 1584395150 | 46400 | 46100 | 46400 | 46000 | 4501 |
| 657 | 20230725 | 090500 | 1376682550 | 46050 | 46150 | 46150 | 46050 | 2127 |
| 658 | 20230725 | 090400 | 1278656700 | 46150 | 46050 | 46250 | 45900 | 2744 |
| 659 | 20230725 | 090300 | 1152295100 | 45900 | 46200 | 46300 | 45850 | 6476 |
| 660 | 20230725 | 090200 | 853948650 | 46200 | 46350 | 46350 | 46200 | 4274 |
| 661 | 20230725 | 090100 | 656048600 | 46250 | 46350 | 46350 | 46050 | 6668 |
| 662 | 20230725 | 090000 | 348015850 | 46350 | 47100 | 47100 | 46300 | 7366 |