35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 195900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 3 | 20230728 | 195800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230728 | 195700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230728 | 195600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230728 | 195500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230728 | 195400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230728 | 195300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230728 | 195200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230728 | 195100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230728 | 195000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230728 | 194900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230728 | 194800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230728 | 194700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230728 | 194600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230728 | 194500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230728 | 194400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230728 | 194300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230728 | 194200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230728 | 194100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230728 | 194000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230728 | 193900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230728 | 193800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230728 | 193700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230728 | 193600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230728 | 193500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230728 | 193400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230728 | 193300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230728 | 193200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230728 | 193100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230728 | 193000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230728 | 192900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 33 | 20230728 | 192800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230728 | 192700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230728 | 192600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230728 | 192500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230728 | 192400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230728 | 192300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230728 | 192200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230728 | 192100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230728 | 192000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230728 | 191900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230728 | 191800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230728 | 191700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230728 | 191600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230728 | 191500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230728 | 191400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230728 | 191300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230728 | 191200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230728 | 191100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230728 | 191000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230728 | 190900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230728 | 190800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230728 | 190700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230728 | 190600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230728 | 190500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230728 | 190400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230728 | 190300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230728 | 190200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230728 | 190100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230728 | 190000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230728 | 185900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 63 | 20230728 | 185800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230728 | 185700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230728 | 185600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230728 | 185500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230728 | 185400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230728 | 185300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230728 | 185200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230728 | 185100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230728 | 185000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230728 | 184900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230728 | 184800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230728 | 184700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230728 | 184600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230728 | 184500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230728 | 184400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230728 | 184300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230728 | 184200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230728 | 184100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230728 | 184000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230728 | 183900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230728 | 183800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230728 | 183700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230728 | 183600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230728 | 183500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230728 | 183400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230728 | 183300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230728 | 183200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230728 | 183100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230728 | 183000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230728 | 182900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 93 | 20230728 | 182800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230728 | 182700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230728 | 182600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230728 | 182500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230728 | 182400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230728 | 182300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230728 | 182200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230728 | 182100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230728 | 182000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230728 | 181900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230728 | 181800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230728 | 181700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230728 | 181600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230728 | 181500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230728 | 181400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230728 | 181300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230728 | 181200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230728 | 181100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230728 | 181000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230728 | 180900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230728 | 180800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230728 | 180700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230728 | 180600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230728 | 180500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230728 | 180400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230728 | 180300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230728 | 180200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230728 | 180100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230728 | 180000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230728 | 175900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 123 | 20230728 | 175800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230728 | 175700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230728 | 175600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230728 | 175500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230728 | 175400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230728 | 175300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230728 | 175200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230728 | 175100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230728 | 175000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230728 | 174900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230728 | 174800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230728 | 174700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230728 | 174600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230728 | 174500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230728 | 174400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230728 | 174300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230728 | 174200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230728 | 174100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230728 | 174000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230728 | 173900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230728 | 173800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230728 | 173700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230728 | 173600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230728 | 173500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230728 | 173400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230728 | 173300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230728 | 173200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230728 | 173100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230728 | 173000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230728 | 172900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 153 | 20230728 | 172800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230728 | 172700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230728 | 172600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230728 | 172500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230728 | 172400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230728 | 172300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230728 | 172200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230728 | 172100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230728 | 172000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230728 | 171900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230728 | 171800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230728 | 171700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230728 | 171600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230728 | 171500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230728 | 171400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230728 | 171300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230728 | 171200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230728 | 171100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230728 | 171000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230728 | 170900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230728 | 170800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230728 | 170700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230728 | 170600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230728 | 170500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230728 | 170400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230728 | 170300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230728 | 170200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230728 | 170100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230728 | 170000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230728 | 165900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 183 | 20230728 | 165800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230728 | 165700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230728 | 165600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230728 | 165500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230728 | 165400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230728 | 165300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230728 | 165200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230728 | 165100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230728 | 165000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230728 | 164900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230728 | 164800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230728 | 164700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230728 | 164600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230728 | 164500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230728 | 164400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230728 | 164300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230728 | 164200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230728 | 164100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230728 | 164000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230728 | 163900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230728 | 163800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230728 | 163700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230728 | 163600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230728 | 163500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230728 | 163400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230728 | 163300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230728 | 163200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230728 | 163100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230728 | 163000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230728 | 162900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 213 | 20230728 | 162800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230728 | 162700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230728 | 162600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230728 | 162500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230728 | 162400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230728 | 162300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230728 | 162200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230728 | 162100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230728 | 162000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230728 | 161900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230728 | 161800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230728 | 161700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230728 | 161600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230728 | 161500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230728 | 161400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230728 | 161300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230728 | 161200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230728 | 161100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230728 | 161000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230728 | 160900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230728 | 160800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230728 | 160700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230728 | 160600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230728 | 160500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230728 | 160400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230728 | 160300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230728 | 160200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230728 | 160100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230728 | 160000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230728 | 155900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 243 | 20230728 | 155800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230728 | 155700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230728 | 155600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230728 | 155500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230728 | 155400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230728 | 155300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230728 | 155200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230728 | 155100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230728 | 155000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230728 | 154900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230728 | 154800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230728 | 154700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230728 | 154600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230728 | 154500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230728 | 154400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230728 | 154300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230728 | 154200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230728 | 154100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230728 | 154000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230728 | 153900 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230728 | 153800 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230728 | 153700 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230728 | 153600 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230728 | 153500 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230728 | 153400 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230728 | 153300 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230728 | 153200 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230728 | 153100 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230728 | 153000 | 9280082050 | 39650 | 39650 | 39650 | 39650 | 5713 |
| 272 | 20230728 | 152900 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 273 | 20230728 | 152800 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20230728 | 152700 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20230728 | 152600 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20230728 | 152500 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20230728 | 152400 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20230728 | 152300 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20230728 | 152200 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20230728 | 152100 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20230728 | 152000 | 9053561600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20230728 | 151900 | 9053561600 | 39700 | 39700 | 39700 | 39650 | 1583 |
| 283 | 20230728 | 151800 | 8990723500 | 39700 | 39700 | 39700 | 39600 | 3355 |
| 284 | 20230728 | 151700 | 8857612500 | 39650 | 39800 | 39800 | 39650 | 1793 |
| 285 | 20230728 | 151600 | 8786344000 | 39850 | 39800 | 39850 | 39800 | 282 |
| 286 | 20230728 | 151500 | 8775119400 | 39800 | 39850 | 39850 | 39800 | 319 |
| 287 | 20230728 | 151400 | 8762410150 | 39850 | 39850 | 39850 | 39850 | 214 |
| 288 | 20230728 | 151300 | 8753882250 | 39850 | 39850 | 39850 | 39850 | 463 |
| 289 | 20230728 | 151200 | 8735431700 | 39850 | 39850 | 39850 | 39850 | 241 |
| 290 | 20230728 | 151100 | 8725827850 | 39900 | 39850 | 39900 | 39850 | 40 |
| 291 | 20230728 | 151000 | 8724233350 | 39850 | 39900 | 39900 | 39800 | 765 |
| 292 | 20230728 | 150900 | 8693739450 | 39850 | 39850 | 39850 | 39800 | 1313 |
| 293 | 20230728 | 150800 | 8641438150 | 39850 | 39900 | 39900 | 39850 | 102 |
| 294 | 20230728 | 150700 | 8637373300 | 39850 | 39850 | 39900 | 39850 | 302 |
| 295 | 20230728 | 150600 | 8625336550 | 39850 | 39850 | 39850 | 39800 | 365 |
| 296 | 20230728 | 150500 | 8610791350 | 39850 | 40000 | 40000 | 39750 | 992 |
| 297 | 20230728 | 150400 | 8571195550 | 40000 | 39950 | 40000 | 39900 | 2540 |
| 298 | 20230728 | 150300 | 8469712900 | 39950 | 39950 | 39950 | 39900 | 2036 |
| 299 | 20230728 | 150200 | 8388384200 | 39950 | 39750 | 39950 | 39750 | 5854 |
| 300 | 20230728 | 150100 | 8155070450 | 39750 | 39700 | 39800 | 39700 | 2296 |
| 301 | 20230728 | 150000 | 8063856250 | 39650 | 39650 | 39700 | 39650 | 586 |
| 302 | 20230728 | 145900 | 8040621300 | 39700 | 39650 | 39700 | 39650 | 418 |
| 303 | 20230728 | 145800 | 8024032200 | 39650 | 39650 | 39650 | 39650 | 2 |
| 304 | 20230728 | 145700 | 8023952900 | 39700 | 39650 | 39700 | 39650 | 422 |
| 305 | 20230728 | 145600 | 8007218100 | 39650 | 39650 | 39650 | 39650 | 101 |
| 306 | 20230728 | 145500 | 8003213450 | 39650 | 39600 | 39650 | 39600 | 327 |
| 307 | 20230728 | 145400 | 7990248150 | 39600 | 39550 | 39600 | 39550 | 502 |
| 308 | 20230728 | 145300 | 7970384550 | 39500 | 39500 | 39500 | 39500 | 170 |
| 309 | 20230728 | 145200 | 7963669550 | 39550 | 39450 | 39550 | 39450 | 939 |
| 310 | 20230728 | 145100 | 7926578800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 311 | 20230728 | 145000 | 7926578800 | 39500 | 39450 | 39500 | 39450 | 122 |
| 312 | 20230728 | 144900 | 7921764800 | 39500 | 39450 | 39500 | 39450 | 111 |
| 313 | 20230728 | 144800 | 7917385550 | 39450 | 39450 | 39500 | 39450 | 107 |
| 314 | 20230728 | 144700 | 7913160600 | 39500 | 39500 | 39500 | 39500 | 94 |
| 315 | 20230728 | 144600 | 7909447600 | 39550 | 39550 | 39550 | 39550 | 191 |
| 316 | 20230728 | 144500 | 7901893550 | 39550 | 39600 | 39600 | 39550 | 138 |
| 317 | 20230728 | 144400 | 7896435400 | 39600 | 39450 | 39600 | 39400 | 1128 |
| 318 | 20230728 | 144300 | 7851815900 | 39450 | 39500 | 39500 | 39400 | 106 |
| 319 | 20230728 | 144200 | 7847633500 | 39450 | 39450 | 39450 | 39450 | 507 |
| 320 | 20230728 | 144100 | 7827632350 | 39400 | 39450 | 39450 | 39400 | 77 |
| 321 | 20230728 | 144000 | 7824595900 | 39450 | 39450 | 39450 | 39450 | 26 |
| 322 | 20230728 | 143900 | 7823570200 | 39400 | 39450 | 39550 | 39400 | 867 |
| 323 | 20230728 | 143800 | 7789362400 | 39450 | 39450 | 39450 | 39450 | 326 |
| 324 | 20230728 | 143700 | 7776501700 | 39500 | 39500 | 39500 | 39450 | 58 |
| 325 | 20230728 | 143600 | 7774213050 | 39500 | 39500 | 39500 | 39500 | 6 |
| 326 | 20230728 | 143500 | 7773976050 | 39450 | 39500 | 39500 | 39450 | 97 |
| 327 | 20230728 | 143400 | 7770149350 | 39500 | 39500 | 39500 | 39500 | 162 |
| 328 | 20230728 | 143300 | 7763750350 | 39450 | 39500 | 39500 | 39450 | 5 |
| 329 | 20230728 | 143200 | 7763552950 | 39450 | 39450 | 39450 | 39450 | 346 |
| 330 | 20230728 | 143100 | 7749903250 | 39500 | 39450 | 39500 | 39450 | 96 |
| 331 | 20230728 | 143000 | 7746113600 | 39500 | 39500 | 39550 | 39500 | 176 |
| 332 | 20230728 | 142900 | 7739161500 | 39500 | 39550 | 39600 | 39500 | 124 |
| 333 | 20230728 | 142800 | 7734256300 | 39600 | 39550 | 39600 | 39550 | 65 |
| 334 | 20230728 | 142700 | 7731685150 | 39550 | 39500 | 39550 | 39500 | 184 |
| 335 | 20230728 | 142600 | 7724409700 | 39500 | 39500 | 39500 | 39500 | 40 |
| 336 | 20230728 | 142500 | 7722829700 | 39500 | 39550 | 39550 | 39500 | 46 |
| 337 | 20230728 | 142400 | 7721012550 | 39450 | 39500 | 39550 | 39450 | 173 |
| 338 | 20230728 | 142300 | 7714179250 | 39500 | 39450 | 39500 | 39450 | 303 |
| 339 | 20230728 | 142200 | 7702215800 | 39450 | 39500 | 39500 | 39400 | 1826 |
| 340 | 20230728 | 142100 | 7630265850 | 39350 | 39350 | 39500 | 39350 | 258 |
| 341 | 20230728 | 142000 | 7620103200 | 39350 | 39300 | 39350 | 39300 | 176 |
| 342 | 20230728 | 141900 | 7613178950 | 39250 | 39500 | 39500 | 39250 | 1056 |
| 343 | 20230728 | 141800 | 7571610950 | 39500 | 39450 | 39500 | 39100 | 3288 |
| 344 | 20230728 | 141700 | 7442577500 | 39550 | 39500 | 39550 | 39500 | 66 |
| 345 | 20230728 | 141600 | 7439968300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20230728 | 141500 | 7439968300 | 39550 | 39500 | 39550 | 39250 | 3445 |
| 347 | 20230728 | 141400 | 7304225350 | 39500 | 39600 | 39600 | 39500 | 861 |
| 348 | 20230728 | 141300 | 7270162450 | 39600 | 39600 | 39600 | 39600 | 115 |
| 349 | 20230728 | 141200 | 7265608450 | 39600 | 39550 | 39600 | 39550 | 6 |
| 350 | 20230728 | 141100 | 7265371000 | 39550 | 39550 | 39550 | 39550 | 88 |
| 351 | 20230728 | 141000 | 7261890600 | 39550 | 39650 | 39650 | 39550 | 196 |
| 352 | 20230728 | 140900 | 7254127250 | 39650 | 39650 | 39650 | 39650 | 133 |
| 353 | 20230728 | 140800 | 7248853800 | 39600 | 39700 | 39700 | 39600 | 437 |
| 354 | 20230728 | 140700 | 7231535250 | 39700 | 39750 | 39750 | 39700 | 348 |
| 355 | 20230728 | 140600 | 7217716100 | 39750 | 39750 | 39750 | 39750 | 331 |
| 356 | 20230728 | 140500 | 7204558850 | 39750 | 39750 | 39750 | 39750 | 54 |
| 357 | 20230728 | 140400 | 7202412350 | 39750 | 39750 | 39750 | 39750 | 258 |
| 358 | 20230728 | 140300 | 7192156850 | 39750 | 39800 | 39800 | 39750 | 149 |
| 359 | 20230728 | 140200 | 7186228950 | 39800 | 39900 | 39900 | 39800 | 377 |
| 360 | 20230728 | 140100 | 7171202800 | 39900 | 39850 | 39900 | 39850 | 1541 |
| 361 | 20230728 | 140000 | 7109737950 | 39850 | 39900 | 39900 | 39800 | 140 |
| 362 | 20230728 | 135900 | 7104159050 | 39850 | 39850 | 39850 | 39800 | 382 |
| 363 | 20230728 | 135800 | 7088945400 | 39850 | 39950 | 39950 | 39850 | 204 |
| 364 | 20230728 | 135700 | 7080810700 | 39950 | 39950 | 40000 | 39950 | 143 |
| 365 | 20230728 | 135600 | 7075097600 | 39950 | 39950 | 39950 | 39900 | 187 |
| 366 | 20230728 | 135500 | 7067627450 | 39950 | 39950 | 40000 | 39950 | 395 |
| 367 | 20230728 | 135400 | 7051842200 | 40000 | 40000 | 40000 | 39950 | 496 |
| 368 | 20230728 | 135300 | 7032019250 | 39950 | 39900 | 40000 | 39900 | 3631 |
| 369 | 20230728 | 135200 | 6887078300 | 39900 | 39850 | 39900 | 39850 | 102 |
| 370 | 20230728 | 135100 | 6883008550 | 39850 | 39800 | 39900 | 39800 | 1470 |
| 371 | 20230728 | 135000 | 6824466700 | 39800 | 39700 | 39800 | 39700 | 1075 |
| 372 | 20230728 | 134900 | 6781727600 | 39700 | 39650 | 39700 | 39650 | 206 |
| 373 | 20230728 | 134800 | 6773550250 | 39700 | 39700 | 39700 | 39700 | 7 |
| 374 | 20230728 | 134700 | 6773272350 | 39700 | 39700 | 39700 | 39650 | 322 |
| 375 | 20230728 | 134600 | 6760496700 | 39700 | 39650 | 39700 | 39650 | 344 |
| 376 | 20230728 | 134500 | 6746843950 | 39650 | 39700 | 39700 | 39650 | 251 |
| 377 | 20230728 | 134400 | 6736882100 | 39700 | 39700 | 39700 | 39650 | 900 |
| 378 | 20230728 | 134300 | 6701154600 | 39700 | 39750 | 39750 | 39700 | 130 |
| 379 | 20230728 | 134200 | 6695993450 | 39800 | 39700 | 39800 | 39700 | 118 |
| 380 | 20230728 | 134100 | 6691305250 | 39800 | 39800 | 39800 | 39750 | 277 |
| 381 | 20230728 | 134000 | 6680290750 | 39800 | 39800 | 39800 | 39750 | 251 |
| 382 | 20230728 | 133900 | 6670308900 | 39750 | 39800 | 39800 | 39750 | 362 |
| 383 | 20230728 | 133800 | 6655907300 | 39800 | 39750 | 39800 | 39750 | 34 |
| 384 | 20230728 | 133700 | 6654555700 | 39750 | 39800 | 39800 | 39750 | 202 |
| 385 | 20230728 | 133600 | 6646517150 | 39800 | 39650 | 39800 | 39650 | 1217 |
| 386 | 20230728 | 133500 | 6598215400 | 39600 | 39600 | 39600 | 39600 | 69 |
| 387 | 20230728 | 133400 | 6595483000 | 39650 | 39550 | 39650 | 39550 | 431 |
| 388 | 20230728 | 133300 | 6578415650 | 39550 | 39500 | 39550 | 39500 | 323 |
| 389 | 20230728 | 133200 | 6565641200 | 39500 | 39500 | 39500 | 39500 | 503 |
| 390 | 20230728 | 133100 | 6545772700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 391 | 20230728 | 133000 | 6545772700 | 39500 | 39450 | 39500 | 39450 | 167 |
| 392 | 20230728 | 132900 | 6539183900 | 39450 | 39450 | 39450 | 39450 | 148 |
| 393 | 20230728 | 132800 | 6533345300 | 39450 | 39450 | 39450 | 39450 | 60 |
| 394 | 20230728 | 132700 | 6530978300 | 39450 | 39450 | 39450 | 39450 | 96 |
| 395 | 20230728 | 132600 | 6527191100 | 39450 | 39450 | 39450 | 39450 | 13 |
| 396 | 20230728 | 132500 | 6526678250 | 39450 | 39450 | 39450 | 39450 | 50 |
| 397 | 20230728 | 132400 | 6524705750 | 39450 | 39400 | 39450 | 39350 | 111 |
| 398 | 20230728 | 132300 | 6520333500 | 39500 | 39400 | 39500 | 39400 | 20 |
| 399 | 20230728 | 132200 | 6519545400 | 39400 | 39500 | 39500 | 39350 | 324 |
| 400 | 20230728 | 132100 | 6506752700 | 39500 | 39450 | 39500 | 39450 | 322 |
| 401 | 20230728 | 132000 | 6494034750 | 39450 | 39450 | 39450 | 39350 | 92 |
| 402 | 20230728 | 131900 | 6490409250 | 39450 | 39450 | 39450 | 39450 | 25 |
| 403 | 20230728 | 131800 | 6489423000 | 39450 | 39400 | 39450 | 39400 | 580 |
| 404 | 20230728 | 131700 | 6466544650 | 39400 | 39350 | 39450 | 39350 | 613 |
| 405 | 20230728 | 131600 | 6442393950 | 39350 | 39300 | 39350 | 39300 | 403 |
| 406 | 20230728 | 131500 | 6426540550 | 39300 | 39300 | 39300 | 39300 | 480 |
| 407 | 20230728 | 131400 | 6407676550 | 39300 | 39400 | 39400 | 39300 | 322 |
| 408 | 20230728 | 131300 | 6395018250 | 39350 | 39400 | 39400 | 39350 | 769 |
| 409 | 20230728 | 131200 | 6364758050 | 39350 | 39450 | 39450 | 39350 | 130 |
| 410 | 20230728 | 131100 | 6359640550 | 39400 | 39450 | 39450 | 39350 | 376 |
| 411 | 20230728 | 131000 | 6344828000 | 39450 | 39450 | 39450 | 39450 | 451 |
| 412 | 20230728 | 130900 | 6327036050 | 39450 | 39450 | 39450 | 39450 | 234 |
| 413 | 20230728 | 130800 | 6317804750 | 39500 | 39500 | 39500 | 39500 | 100 |
| 414 | 20230728 | 130700 | 6313854750 | 39500 | 39450 | 39500 | 39450 | 15 |
| 415 | 20230728 | 130600 | 6313262500 | 39450 | 39450 | 39500 | 39450 | 37 |
| 416 | 20230728 | 130500 | 6311802200 | 39500 | 39500 | 39500 | 39500 | 7 |
| 417 | 20230728 | 130400 | 6311525700 | 39500 | 39450 | 39500 | 39450 | 150 |
| 418 | 20230728 | 130300 | 6305602550 | 39550 | 39450 | 39550 | 39450 | 71 |
| 419 | 20230728 | 130200 | 6302800200 | 39450 | 39600 | 39600 | 39450 | 407 |
| 420 | 20230728 | 130100 | 6286708400 | 39600 | 39550 | 39600 | 39550 | 187 |
| 421 | 20230728 | 130000 | 6279306950 | 39600 | 39600 | 39600 | 39600 | 40 |
| 422 | 20230728 | 125900 | 6277722950 | 39600 | 39450 | 39600 | 39450 | 851 |
| 423 | 20230728 | 125800 | 6244061650 | 39500 | 39500 | 39500 | 39450 | 299 |
| 424 | 20230728 | 125700 | 6232263700 | 39500 | 39500 | 39500 | 39500 | 38 |
| 425 | 20230728 | 125600 | 6230762700 | 39500 | 39500 | 39500 | 39500 | 104 |
| 426 | 20230728 | 125500 | 6226654700 | 39500 | 39450 | 39500 | 39450 | 138 |
| 427 | 20230728 | 125400 | 6221205650 | 39400 | 39400 | 39400 | 39400 | 30 |
| 428 | 20230728 | 125300 | 6220023650 | 39400 | 39400 | 39400 | 39400 | 176 |
| 429 | 20230728 | 125200 | 6213089250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 430 | 20230728 | 125100 | 6213089250 | 39350 | 39350 | 39350 | 39350 | 117 |
| 431 | 20230728 | 125000 | 6208485300 | 39400 | 39350 | 39400 | 39300 | 110 |
| 432 | 20230728 | 124900 | 6204157200 | 39350 | 39350 | 39350 | 39350 | 31 |
| 433 | 20230728 | 124800 | 6202937350 | 39400 | 39300 | 39400 | 39300 | 238 |
| 434 | 20230728 | 124700 | 6193574550 | 39300 | 39300 | 39300 | 39300 | 125 |
| 435 | 20230728 | 124600 | 6188662050 | 39350 | 39400 | 39400 | 39350 | 390 |
| 436 | 20230728 | 124500 | 6173315000 | 39400 | 39400 | 39400 | 39400 | 423 |
| 437 | 20230728 | 124400 | 6156648800 | 39400 | 39400 | 39400 | 39400 | 15 |
| 438 | 20230728 | 124300 | 6156057800 | 39500 | 39500 | 39500 | 39500 | 37 |
| 439 | 20230728 | 124200 | 6154596300 | 39500 | 39550 | 39550 | 39500 | 13 |
| 440 | 20230728 | 124100 | 6154082650 | 39550 | 39500 | 39600 | 39350 | 910 |
| 441 | 20230728 | 124000 | 6118173150 | 39550 | 39550 | 39550 | 39550 | 334 |
| 442 | 20230728 | 123900 | 6104963450 | 39550 | 39550 | 39550 | 39550 | 128 |
| 443 | 20230728 | 123800 | 6099901050 | 39550 | 39550 | 39600 | 39550 | 355 |
| 444 | 20230728 | 123700 | 6085860300 | 39550 | 39550 | 39550 | 39550 | 8 |
| 445 | 20230728 | 123600 | 6085543900 | 39550 | 39500 | 39550 | 39500 | 176 |
| 446 | 20230728 | 123500 | 6078584750 | 39500 | 39550 | 39550 | 39500 | 11 |
| 447 | 20230728 | 123400 | 6078150050 | 39550 | 39550 | 39550 | 39550 | 162 |
| 448 | 20230728 | 123300 | 6071742950 | 39550 | 39550 | 39550 | 39550 | 119 |
| 449 | 20230728 | 123200 | 6067036500 | 39550 | 39550 | 39550 | 39550 | 690 |
| 450 | 20230728 | 123100 | 6039747000 | 39550 | 39500 | 39550 | 39500 | 16 |
| 451 | 20230728 | 123000 | 6039114600 | 39500 | 39550 | 39550 | 39500 | 271 |
| 452 | 20230728 | 122900 | 6028408300 | 39500 | 39550 | 39550 | 39500 | 169 |
| 453 | 20230728 | 122800 | 6021726850 | 39550 | 39400 | 39550 | 39400 | 415 |
| 454 | 20230728 | 122700 | 6005345350 | 39400 | 39350 | 39400 | 39250 | 361 |
| 455 | 20230728 | 122600 | 5991129650 | 39350 | 39400 | 39400 | 39250 | 1993 |
| 456 | 20230728 | 122500 | 5912703400 | 39400 | 39400 | 39400 | 39400 | 186 |
| 457 | 20230728 | 122400 | 5905375000 | 39450 | 39450 | 39450 | 39450 | 415 |
| 458 | 20230728 | 122300 | 5889003250 | 39450 | 39500 | 39500 | 39450 | 176 |
| 459 | 20230728 | 122200 | 5882054250 | 39500 | 39500 | 39500 | 39500 | 108 |
| 460 | 20230728 | 122100 | 5877788250 | 39500 | 39450 | 39500 | 39450 | 172 |
| 461 | 20230728 | 122000 | 5870994500 | 39450 | 39450 | 39450 | 39450 | 19 |
| 462 | 20230728 | 121900 | 5870244950 | 39500 | 39500 | 39550 | 39500 | 72 |
| 463 | 20230728 | 121800 | 5867400750 | 39450 | 39450 | 39500 | 39450 | 46 |
| 464 | 20230728 | 121700 | 5865584050 | 39450 | 39350 | 39450 | 39350 | 568 |
| 465 | 20230728 | 121600 | 5843229400 | 39400 | 39450 | 39450 | 39400 | 283 |
| 466 | 20230728 | 121500 | 5832075300 | 39500 | 39450 | 39500 | 39450 | 11 |
| 467 | 20230728 | 121400 | 5831641100 | 39450 | 39450 | 39450 | 39450 | 57 |
| 468 | 20230728 | 121300 | 5829392450 | 39450 | 39450 | 39450 | 39450 | 117 |
| 469 | 20230728 | 121200 | 5824776800 | 39450 | 39500 | 39500 | 39450 | 12 |
| 470 | 20230728 | 121100 | 5824303150 | 39550 | 39550 | 39550 | 39550 | 10 |
| 471 | 20230728 | 121000 | 5823907650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 472 | 20230728 | 120900 | 5823907650 | 39550 | 39550 | 39550 | 39550 | 108 |
| 473 | 20230728 | 120800 | 5819636250 | 39550 | 39550 | 39550 | 39550 | 118 |
| 474 | 20230728 | 120700 | 5814969350 | 39550 | 39450 | 39550 | 39450 | 184 |
| 475 | 20230728 | 120600 | 5807693750 | 39450 | 39450 | 39450 | 39450 | 7 |
| 476 | 20230728 | 120500 | 5807417600 | 39450 | 39450 | 39450 | 39450 | 122 |
| 477 | 20230728 | 120400 | 5802604700 | 39450 | 39350 | 39450 | 39350 | 47 |
| 478 | 20230728 | 120300 | 5800752700 | 39300 | 39400 | 39400 | 39300 | 675 |
| 479 | 20230728 | 120200 | 5774181200 | 39400 | 39550 | 39550 | 39400 | 60 |
| 480 | 20230728 | 120100 | 5771814350 | 39550 | 39550 | 39550 | 39550 | 26 |
| 481 | 20230728 | 120000 | 5770786050 | 39550 | 39550 | 39550 | 39550 | 14 |
| 482 | 20230728 | 115900 | 5770232350 | 39550 | 39550 | 39550 | 39550 | 202 |
| 483 | 20230728 | 115800 | 5762243250 | 39650 | 39600 | 39650 | 39600 | 400 |
| 484 | 20230728 | 115700 | 5746399800 | 39600 | 39600 | 39600 | 39600 | 420 |
| 485 | 20230728 | 115600 | 5729767800 | 39600 | 39600 | 39600 | 39600 | 252 |
| 486 | 20230728 | 115500 | 5719788600 | 39600 | 39600 | 39600 | 39500 | 11 |
| 487 | 20230728 | 115400 | 5719353700 | 39450 | 39550 | 39600 | 39450 | 12 |
| 488 | 20230728 | 115300 | 5718879050 | 39600 | 39400 | 39600 | 39400 | 377 |
| 489 | 20230728 | 115200 | 5703973800 | 39400 | 39400 | 39400 | 39400 | 24 |
| 490 | 20230728 | 115100 | 5703028200 | 39400 | 39500 | 39500 | 39400 | 12 |
| 491 | 20230728 | 115000 | 5702554400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 492 | 20230728 | 114900 | 5702554400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 493 | 20230728 | 114800 | 5702554400 | 39550 | 39400 | 39550 | 39400 | 471 |
| 494 | 20230728 | 114700 | 5683981850 | 39450 | 39550 | 39550 | 39450 | 242 |
| 495 | 20230728 | 114600 | 5674424250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 496 | 20230728 | 114500 | 5674424250 | 39550 | 39500 | 39550 | 39500 | 345 |
| 497 | 20230728 | 114400 | 5660784100 | 39500 | 39500 | 39500 | 39500 | 450 |
| 498 | 20230728 | 114300 | 5643009100 | 39500 | 39500 | 39500 | 39500 | 0 |
| 499 | 20230728 | 114200 | 5643009100 | 39500 | 39500 | 39500 | 39500 | 12 |
| 500 | 20230728 | 114100 | 5642535100 | 39400 | 39600 | 39600 | 39400 | 8 |
| 501 | 20230728 | 114000 | 5642219700 | 39600 | 39600 | 39600 | 39600 | 379 |
| 502 | 20230728 | 113900 | 5627211300 | 39600 | 39600 | 39600 | 39600 | 3 |
| 503 | 20230728 | 113800 | 5627092500 | 39600 | 39400 | 39600 | 39400 | 567 |
| 504 | 20230728 | 113700 | 5604707100 | 39400 | 39450 | 39500 | 39400 | 2033 |
| 505 | 20230728 | 113600 | 5524587050 | 39450 | 39500 | 39500 | 39450 | 427 |
| 506 | 20230728 | 113500 | 5507722250 | 39500 | 39550 | 39550 | 39500 | 304 |
| 507 | 20230728 | 113400 | 5495713600 | 39500 | 39650 | 39650 | 39500 | 183 |
| 508 | 20230728 | 113300 | 5488472850 | 39650 | 39650 | 39650 | 39650 | 163 |
| 509 | 20230728 | 113200 | 5482009900 | 39650 | 39650 | 39700 | 39650 | 186 |
| 510 | 20230728 | 113100 | 5474627150 | 39650 | 39650 | 39700 | 39650 | 345 |
| 511 | 20230728 | 113000 | 5460945750 | 39650 | 39700 | 39700 | 39650 | 304 |
| 512 | 20230728 | 112900 | 5448886750 | 39700 | 39800 | 39850 | 39700 | 322 |
| 513 | 20230728 | 112800 | 5436079250 | 39800 | 39900 | 39900 | 39800 | 574 |
| 514 | 20230728 | 112700 | 5413218050 | 39900 | 39900 | 39900 | 39900 | 152 |
| 515 | 20230728 | 112600 | 5407153250 | 39900 | 39950 | 39950 | 39800 | 373 |
| 516 | 20230728 | 112500 | 5392254550 | 39950 | 39850 | 39950 | 39700 | 2142 |
| 517 | 20230728 | 112400 | 5306743050 | 39850 | 39700 | 39850 | 39600 | 2173 |
| 518 | 20230728 | 112300 | 5220380500 | 39700 | 39650 | 39700 | 39650 | 127 |
| 519 | 20230728 | 112200 | 5215338850 | 39650 | 39600 | 39700 | 39600 | 841 |
| 520 | 20230728 | 112100 | 5181989500 | 39600 | 39600 | 39650 | 39600 | 241 |
| 521 | 20230728 | 112000 | 5172443400 | 39600 | 39650 | 39650 | 39600 | 175 |
| 522 | 20230728 | 111900 | 5165513350 | 39650 | 39700 | 39700 | 39650 | 189 |
| 523 | 20230728 | 111800 | 5158014200 | 39700 | 39700 | 39700 | 39700 | 73 |
| 524 | 20230728 | 111700 | 5155116100 | 39700 | 39750 | 39800 | 39700 | 146 |
| 525 | 20230728 | 111600 | 5149309950 | 39800 | 39800 | 39800 | 39550 | 1272 |
| 526 | 20230728 | 111500 | 5098726450 | 39800 | 39700 | 39800 | 39700 | 670 |
| 527 | 20230728 | 111400 | 5072103050 | 39700 | 39650 | 39700 | 39550 | 710 |
| 528 | 20230728 | 111300 | 5043918200 | 39650 | 39600 | 39700 | 39600 | 864 |
| 529 | 20230728 | 111200 | 5009678800 | 39650 | 39600 | 39700 | 39600 | 1199 |
| 530 | 20230728 | 111100 | 4962176850 | 39550 | 39450 | 39550 | 39300 | 1127 |
| 531 | 20230728 | 111000 | 4917679500 | 39450 | 39500 | 39500 | 39450 | 237 |
| 532 | 20230728 | 110900 | 4908321700 | 39500 | 39350 | 39500 | 39350 | 1426 |
| 533 | 20230728 | 110800 | 4852068800 | 39350 | 39250 | 39350 | 39250 | 818 |
| 534 | 20230728 | 110700 | 4819912600 | 39250 | 39200 | 39250 | 39200 | 36 |
| 535 | 20230728 | 110600 | 4818501050 | 39200 | 39250 | 39400 | 39200 | 507 |
| 536 | 20230728 | 110500 | 4798555250 | 39250 | 39200 | 39250 | 39200 | 399 |
| 537 | 20230728 | 110400 | 4782897800 | 39150 | 39150 | 39200 | 39150 | 56 |
| 538 | 20230728 | 110300 | 4780703250 | 39150 | 39200 | 39200 | 39150 | 45 |
| 539 | 20230728 | 110200 | 4778939350 | 39150 | 39150 | 39150 | 39150 | 111 |
| 540 | 20230728 | 110100 | 4774593700 | 39150 | 39100 | 39150 | 39100 | 165 |
| 541 | 20230728 | 110000 | 4768134700 | 39100 | 39100 | 39100 | 39100 | 88 |
| 542 | 20230728 | 105900 | 4764693900 | 39100 | 39050 | 39150 | 39050 | 20 |
| 543 | 20230728 | 105800 | 4763911500 | 39000 | 39050 | 39050 | 39000 | 109 |
| 544 | 20230728 | 105700 | 4759655350 | 39050 | 38900 | 39050 | 38900 | 16 |
| 545 | 20230728 | 105600 | 4759031250 | 38750 | 39200 | 39450 | 38750 | 2438 |
| 546 | 20230728 | 105500 | 4663900950 | 39200 | 39150 | 39500 | 39150 | 2829 |
| 547 | 20230728 | 105400 | 4552798950 | 39150 | 39000 | 39150 | 39000 | 1106 |
| 548 | 20230728 | 105300 | 4509531650 | 39000 | 38900 | 39000 | 38900 | 393 |
| 549 | 20230728 | 105200 | 4494224050 | 38900 | 38900 | 38900 | 38900 | 155 |
| 550 | 20230728 | 105100 | 4488194550 | 38900 | 38900 | 38950 | 38900 | 492 |
| 551 | 20230728 | 105000 | 4469055550 | 38900 | 38900 | 38900 | 38850 | 943 |
| 552 | 20230728 | 104900 | 4432376000 | 38900 | 38900 | 38900 | 38850 | 40 |
| 553 | 20230728 | 104800 | 4430820300 | 38900 | 38850 | 38900 | 38850 | 140 |
| 554 | 20230728 | 104700 | 4425375750 | 38900 | 38850 | 38900 | 38850 | 202 |
| 555 | 20230728 | 104600 | 4417526050 | 38850 | 38850 | 38850 | 38850 | 89 |
| 556 | 20230728 | 104500 | 4414068400 | 38850 | 38800 | 38850 | 38800 | 424 |
| 557 | 20230728 | 104400 | 4397608250 | 38750 | 38750 | 38750 | 38750 | 207 |
| 558 | 20230728 | 104300 | 4389587000 | 38750 | 38750 | 38800 | 38750 | 261 |
| 559 | 20230728 | 104200 | 4379473200 | 38750 | 38750 | 38750 | 38700 | 23 |
| 560 | 20230728 | 104100 | 4378582450 | 38700 | 38700 | 38700 | 38700 | 19 |
| 561 | 20230728 | 104000 | 4377847150 | 38700 | 38700 | 38700 | 38650 | 192 |
| 562 | 20230728 | 103900 | 4370418200 | 38700 | 38700 | 38700 | 38650 | 250 |
| 563 | 20230728 | 103800 | 4360744500 | 38700 | 38650 | 38700 | 38650 | 24 |
| 564 | 20230728 | 103700 | 4359815850 | 38650 | 38650 | 38650 | 38600 | 958 |
| 565 | 20230728 | 103600 | 4322796900 | 38700 | 38700 | 38700 | 38650 | 71 |
| 566 | 20230728 | 103500 | 4320049500 | 38700 | 38700 | 38700 | 38700 | 84 |
| 567 | 20230728 | 103400 | 4316798700 | 38700 | 38650 | 38700 | 38650 | 741 |
| 568 | 20230728 | 103300 | 4288144050 | 38650 | 38650 | 38650 | 38650 | 31 |
| 569 | 20230728 | 103200 | 4286945900 | 38600 | 38600 | 38650 | 38600 | 298 |
| 570 | 20230728 | 103100 | 4275434700 | 38600 | 38650 | 38650 | 38600 | 2157 |
| 571 | 20230728 | 103000 | 4192092750 | 38650 | 38700 | 38700 | 38650 | 284 |
| 572 | 20230728 | 102900 | 4181109500 | 38650 | 38700 | 38800 | 38650 | 908 |
| 573 | 20230728 | 102800 | 4145975000 | 38750 | 38700 | 38750 | 38700 | 263 |
| 574 | 20230728 | 102700 | 4135791100 | 38700 | 38700 | 38700 | 38700 | 147 |
| 575 | 20230728 | 102600 | 4130102200 | 38700 | 38800 | 38800 | 38700 | 405 |
| 576 | 20230728 | 102500 | 4114411450 | 38750 | 38800 | 38800 | 38750 | 128 |
| 577 | 20230728 | 102400 | 4109449650 | 38800 | 38850 | 38850 | 38800 | 286 |
| 578 | 20230728 | 102300 | 4098351250 | 38850 | 38900 | 38900 | 38850 | 815 |
| 579 | 20230728 | 102200 | 4066663700 | 38900 | 38900 | 38900 | 38850 | 164 |
| 580 | 20230728 | 102100 | 4060285550 | 38850 | 38800 | 38850 | 38800 | 2311 |
| 581 | 20230728 | 102000 | 3970613200 | 38750 | 38800 | 38800 | 38750 | 345 |
| 582 | 20230728 | 101900 | 3957227500 | 38700 | 38800 | 38800 | 38700 | 563 |
| 583 | 20230728 | 101800 | 3935385600 | 38800 | 38700 | 38800 | 38700 | 94 |
| 584 | 20230728 | 101700 | 3931746800 | 38700 | 38700 | 38700 | 38700 | 708 |
| 585 | 20230728 | 101600 | 3904347200 | 38700 | 38750 | 38800 | 38700 | 70 |
| 586 | 20230728 | 101500 | 3901634550 | 38700 | 38700 | 38800 | 38650 | 270 |
| 587 | 20230728 | 101400 | 3891180500 | 38700 | 38700 | 38800 | 38650 | 223 |
| 588 | 20230728 | 101300 | 3882546450 | 38800 | 38850 | 38850 | 38700 | 176 |
| 589 | 20230728 | 101200 | 3875719100 | 38900 | 38950 | 38950 | 38850 | 273 |
| 590 | 20230728 | 101100 | 3865093200 | 38850 | 38800 | 38950 | 38800 | 281 |
| 591 | 20230728 | 101000 | 3854186550 | 38800 | 38650 | 38800 | 38600 | 1093 |
| 592 | 20230728 | 100900 | 3811857150 | 38700 | 38650 | 38700 | 38600 | 96 |
| 593 | 20230728 | 100800 | 3808150650 | 38600 | 38600 | 38650 | 38600 | 291 |
| 594 | 20230728 | 100700 | 3796915800 | 38600 | 38650 | 38650 | 38600 | 382 |
| 595 | 20230728 | 100600 | 3782163550 | 38650 | 38700 | 38700 | 38600 | 224 |
| 596 | 20230728 | 100500 | 3773499350 | 38700 | 38600 | 38700 | 38600 | 1114 |
| 597 | 20230728 | 100400 | 3730462400 | 38600 | 38650 | 38650 | 38600 | 1120 |
| 598 | 20230728 | 100300 | 3687175450 | 38650 | 38750 | 38750 | 38600 | 585 |
| 599 | 20230728 | 100200 | 3664568200 | 38750 | 38750 | 38850 | 38750 | 1803 |
| 600 | 20230728 | 100100 | 3594654550 | 38650 | 38950 | 38950 | 38650 | 830 |
| 601 | 20230728 | 100000 | 3562521000 | 38950 | 38800 | 38950 | 38800 | 1229 |
| 602 | 20230728 | 095900 | 3514710350 | 38800 | 38750 | 38800 | 38750 | 570 |
| 603 | 20230728 | 095800 | 3492609900 | 38750 | 38700 | 38750 | 38700 | 217 |
| 604 | 20230728 | 095700 | 3484203800 | 38700 | 38650 | 38750 | 38650 | 449 |
| 605 | 20230728 | 095600 | 3466829400 | 38650 | 38700 | 38700 | 38600 | 100 |
| 606 | 20230728 | 095500 | 3462962750 | 38650 | 38650 | 38750 | 38650 | 1161 |
| 607 | 20230728 | 095400 | 3418083800 | 38600 | 38750 | 38750 | 38600 | 468 |
| 608 | 20230728 | 095300 | 3400012600 | 38750 | 38700 | 38800 | 38600 | 749 |
| 609 | 20230728 | 095200 | 3371063900 | 38650 | 38500 | 38650 | 38450 | 2148 |
| 610 | 20230728 | 095100 | 3288368650 | 38500 | 38500 | 38500 | 38450 | 1391 |
| 611 | 20230728 | 095000 | 3234827650 | 38450 | 38650 | 38650 | 38400 | 6978 |
| 612 | 20230728 | 094900 | 2966096300 | 38650 | 38650 | 38700 | 38650 | 1669 |
| 613 | 20230728 | 094800 | 2901539550 | 38650 | 38700 | 38700 | 38600 | 433 |
| 614 | 20230728 | 094700 | 2884814600 | 38700 | 38550 | 38700 | 38500 | 638 |
| 615 | 20230728 | 094600 | 2860207900 | 38500 | 38550 | 38550 | 38500 | 786 |
| 616 | 20230728 | 094500 | 2829926900 | 38550 | 38700 | 38700 | 38550 | 4251 |
| 617 | 20230728 | 094400 | 2665815250 | 38700 | 38700 | 38750 | 38700 | 865 |
| 618 | 20230728 | 094300 | 2632335500 | 38700 | 38750 | 38750 | 38650 | 1660 |
| 619 | 20230728 | 094200 | 2568070750 | 38750 | 38850 | 38850 | 38750 | 1582 |
| 620 | 20230728 | 094100 | 2506698400 | 38850 | 39000 | 39000 | 38850 | 756 |
| 621 | 20230728 | 094000 | 2477254500 | 39000 | 39050 | 39100 | 39000 | 2421 |
| 622 | 20230728 | 093900 | 2382665200 | 39000 | 39000 | 39200 | 38950 | 110 |
| 623 | 20230728 | 093800 | 2378371850 | 38950 | 38800 | 38950 | 38800 | 2146 |
| 624 | 20230728 | 093700 | 2294928550 | 38800 | 38750 | 38850 | 38750 | 315 |
| 625 | 20230728 | 093600 | 2282718200 | 38750 | 38600 | 38800 | 38600 | 922 |
| 626 | 20230728 | 093500 | 2247052250 | 38600 | 38800 | 38800 | 38600 | 2097 |
| 627 | 20230728 | 093400 | 2165981000 | 38800 | 38900 | 38900 | 38800 | 683 |
| 628 | 20230728 | 093300 | 2139459250 | 38900 | 38850 | 38900 | 38800 | 574 |
| 629 | 20230728 | 093200 | 2117167100 | 38900 | 38850 | 38900 | 38850 | 854 |
| 630 | 20230728 | 093100 | 2083976450 | 38900 | 38950 | 38950 | 38900 | 1580 |
| 631 | 20230728 | 093000 | 2022489600 | 39000 | 39000 | 39000 | 38950 | 385 |
| 632 | 20230728 | 092900 | 2007476800 | 39000 | 38950 | 39000 | 38950 | 703 |
| 633 | 20230728 | 092800 | 1980070750 | 38900 | 38900 | 38950 | 38850 | 1433 |
| 634 | 20230728 | 092700 | 1924331750 | 38900 | 39150 | 39150 | 38900 | 3541 |
| 635 | 20230728 | 092600 | 1786038400 | 39150 | 39150 | 39150 | 39050 | 866 |
| 636 | 20230728 | 092500 | 1752184400 | 39150 | 39200 | 39200 | 39100 | 1309 |
| 637 | 20230728 | 092400 | 1700952100 | 39200 | 39300 | 39300 | 39150 | 2238 |
| 638 | 20230728 | 092300 | 1613165500 | 39300 | 39450 | 39450 | 39300 | 572 |
| 639 | 20230728 | 092200 | 1590658100 | 39450 | 39350 | 39450 | 39300 | 1231 |
| 640 | 20230728 | 092100 | 1542188850 | 39350 | 39450 | 39450 | 39350 | 934 |
| 641 | 20230728 | 092000 | 1505435850 | 39450 | 39350 | 39450 | 39300 | 324 |
| 642 | 20230728 | 091900 | 1492687950 | 39400 | 39400 | 39400 | 39300 | 1250 |
| 643 | 20230728 | 091800 | 1443485850 | 39500 | 39550 | 39700 | 39400 | 1164 |
| 644 | 20230728 | 091700 | 1397413150 | 39500 | 39550 | 39700 | 39500 | 319 |
| 645 | 20230728 | 091600 | 1384787450 | 39550 | 39800 | 39800 | 39550 | 1999 |
| 646 | 20230728 | 091500 | 1305546600 | 39800 | 39850 | 39850 | 39800 | 158 |
| 647 | 20230728 | 091400 | 1299254200 | 39850 | 39850 | 39850 | 39800 | 1899 |
| 648 | 20230728 | 091300 | 1223654750 | 39850 | 39850 | 39900 | 39850 | 417 |
| 649 | 20230728 | 091200 | 1207037200 | 39950 | 40000 | 40000 | 39850 | 300 |
| 650 | 20230728 | 091100 | 1195056650 | 40000 | 39850 | 40100 | 39850 | 633 |
| 651 | 20230728 | 091000 | 1169759300 | 39850 | 39950 | 40150 | 39800 | 3548 |
| 652 | 20230728 | 090900 | 1027898700 | 40000 | 40000 | 40050 | 39900 | 2914 |
| 653 | 20230728 | 090800 | 911342500 | 40050 | 40100 | 40150 | 40000 | 1501 |
| 654 | 20230728 | 090700 | 851215550 | 40150 | 40250 | 40250 | 40100 | 1707 |
| 655 | 20230728 | 090600 | 782607650 | 40200 | 40150 | 40250 | 40100 | 3749 |
| 656 | 20230728 | 090500 | 631989650 | 40000 | 39850 | 40150 | 39750 | 2979 |
| 657 | 20230728 | 090400 | 512743750 | 39850 | 40050 | 40100 | 39700 | 1612 |
| 658 | 20230728 | 090300 | 448444500 | 40100 | 39600 | 40100 | 39600 | 2625 |
| 659 | 20230728 | 090200 | 343746000 | 39650 | 39700 | 39750 | 39550 | 1697 |
| 660 | 20230728 | 090100 | 276500450 | 39650 | 39650 | 39850 | 39650 | 4279 |
| 661 | 20230728 | 090000 | 106337150 | 39650 | 39800 | 39800 | 39300 | 2678 |