34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 194800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 3 | 20230728 | 194700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20230728 | 194600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20230728 | 194500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20230728 | 194400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20230728 | 194300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20230728 | 194200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20230728 | 194100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20230728 | 194000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20230728 | 193900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20230728 | 193800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20230728 | 193700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20230728 | 193600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20230728 | 193500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20230728 | 193400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20230728 | 193300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20230728 | 193200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20230728 | 193100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20230728 | 193000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20230728 | 192900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20230728 | 192800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20230728 | 192700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20230728 | 192600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20230728 | 192500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20230728 | 192400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20230728 | 192300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20230728 | 192200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20230728 | 192100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20230728 | 192000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20230728 | 191900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20230728 | 191800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 33 | 20230728 | 191700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20230728 | 191600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20230728 | 191500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20230728 | 191400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20230728 | 191300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20230728 | 191200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20230728 | 191100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20230728 | 191000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20230728 | 190900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20230728 | 190800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20230728 | 190700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20230728 | 190600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20230728 | 190500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20230728 | 190400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20230728 | 190300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20230728 | 190200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20230728 | 190100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20230728 | 190000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20230728 | 185900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20230728 | 185800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20230728 | 185700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20230728 | 185600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20230728 | 185500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20230728 | 185400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20230728 | 185300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20230728 | 185200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20230728 | 185100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20230728 | 185000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20230728 | 184900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20230728 | 184800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 63 | 20230728 | 184700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20230728 | 184600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20230728 | 184500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20230728 | 184400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20230728 | 184300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20230728 | 184200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20230728 | 184100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20230728 | 184000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20230728 | 183900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20230728 | 183800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20230728 | 183700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20230728 | 183600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20230728 | 183500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20230728 | 183400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20230728 | 183300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20230728 | 183200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20230728 | 183100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20230728 | 183000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20230728 | 182900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20230728 | 182800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20230728 | 182700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20230728 | 182600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20230728 | 182500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20230728 | 182400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20230728 | 182300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20230728 | 182200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20230728 | 182100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20230728 | 182000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20230728 | 181900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20230728 | 181800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 93 | 20230728 | 181700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20230728 | 181600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20230728 | 181500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20230728 | 181400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20230728 | 181300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20230728 | 181200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20230728 | 181100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20230728 | 181000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20230728 | 180900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20230728 | 180800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20230728 | 180700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20230728 | 180600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20230728 | 180500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20230728 | 180400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20230728 | 180300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20230728 | 180200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20230728 | 180100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20230728 | 180000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20230728 | 175900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20230728 | 175800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20230728 | 175700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20230728 | 175600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20230728 | 175500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20230728 | 175400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20230728 | 175300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20230728 | 175200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20230728 | 175100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20230728 | 175000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20230728 | 174900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20230728 | 174800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 123 | 20230728 | 174700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20230728 | 174600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20230728 | 174500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20230728 | 174400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20230728 | 174300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20230728 | 174200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20230728 | 174100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20230728 | 174000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20230728 | 173900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20230728 | 173800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20230728 | 173700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20230728 | 173600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20230728 | 173500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20230728 | 173400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20230728 | 173300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20230728 | 173200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20230728 | 173100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20230728 | 173000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20230728 | 172900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20230728 | 172800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20230728 | 172700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20230728 | 172600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20230728 | 172500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20230728 | 172400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20230728 | 172300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20230728 | 172200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20230728 | 172100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20230728 | 172000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20230728 | 171900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20230728 | 171800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 153 | 20230728 | 171700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20230728 | 171600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20230728 | 171500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20230728 | 171400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20230728 | 171300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20230728 | 171200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20230728 | 171100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20230728 | 171000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20230728 | 170900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20230728 | 170800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20230728 | 170700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20230728 | 170600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20230728 | 170500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20230728 | 170400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20230728 | 170300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20230728 | 170200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20230728 | 170100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20230728 | 170000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20230728 | 165900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20230728 | 165800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20230728 | 165700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20230728 | 165600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20230728 | 165500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20230728 | 165400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20230728 | 165300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20230728 | 165200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20230728 | 165100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20230728 | 165000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20230728 | 164900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20230728 | 164800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 183 | 20230728 | 164700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20230728 | 164600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20230728 | 164500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20230728 | 164400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20230728 | 164300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20230728 | 164200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20230728 | 164100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20230728 | 164000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20230728 | 163900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20230728 | 163800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20230728 | 163700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20230728 | 163600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20230728 | 163500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20230728 | 163400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20230728 | 163300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20230728 | 163200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20230728 | 163100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20230728 | 163000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20230728 | 162900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20230728 | 162800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20230728 | 162700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20230728 | 162600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20230728 | 162500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20230728 | 162400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20230728 | 162300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20230728 | 162200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20230728 | 162100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20230728 | 162000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20230728 | 161900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20230728 | 161800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 213 | 20230728 | 161700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20230728 | 161600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20230728 | 161500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20230728 | 161400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20230728 | 161300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20230728 | 161200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20230728 | 161100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20230728 | 161000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20230728 | 160900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20230728 | 160800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20230728 | 160700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20230728 | 160600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20230728 | 160500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20230728 | 160400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20230728 | 160300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20230728 | 160200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20230728 | 160100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20230728 | 160000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20230728 | 155900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20230728 | 155800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20230728 | 155700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20230728 | 155600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20230728 | 155500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20230728 | 155400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20230728 | 155300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20230728 | 155200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 239 | 20230728 | 155100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20230728 | 155000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20230728 | 154900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20230728 | 154800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 243 | 20230728 | 154700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20230728 | 154600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20230728 | 154500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20230728 | 154400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20230728 | 154300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20230728 | 154200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20230728 | 154100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20230728 | 154000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20230728 | 153900 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 252 | 20230728 | 153800 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 253 | 20230728 | 153700 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 254 | 20230728 | 153600 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 255 | 20230728 | 153500 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 256 | 20230728 | 153400 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 257 | 20230728 | 153300 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 258 | 20230728 | 153200 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 259 | 20230728 | 153100 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 0 |
| 260 | 20230728 | 153000 | 8278601100 | 35150 | 35150 | 35150 | 35150 | 3610 |
| 261 | 20230728 | 152900 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20230728 | 152800 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20230728 | 152700 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20230728 | 152600 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20230728 | 152500 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20230728 | 152400 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20230728 | 152300 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20230728 | 152200 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20230728 | 152100 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20230728 | 152000 | 8151709600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20230728 | 151900 | 8151709600 | 35200 | 35200 | 35250 | 35150 | 1050 |
| 272 | 20230728 | 151800 | 8114753650 | 35250 | 35300 | 35300 | 35200 | 496 |
| 273 | 20230728 | 151700 | 8097287200 | 35250 | 35300 | 35300 | 35250 | 847 |
| 274 | 20230728 | 151600 | 8067428600 | 35300 | 35300 | 35300 | 35200 | 82 |
| 275 | 20230728 | 151500 | 8064541000 | 35300 | 35300 | 35300 | 35200 | 309 |
| 276 | 20230728 | 151400 | 8053653350 | 35300 | 35300 | 35350 | 35250 | 846 |
| 277 | 20230728 | 151300 | 8023825400 | 35300 | 35300 | 35350 | 35300 | 476 |
| 278 | 20230728 | 151200 | 8007014850 | 35300 | 35300 | 35300 | 35300 | 973 |
| 279 | 20230728 | 151100 | 7972667950 | 35300 | 35250 | 35300 | 35250 | 235 |
| 280 | 20230728 | 151000 | 7964384150 | 35250 | 35250 | 35250 | 35150 | 407 |
| 281 | 20230728 | 150900 | 7950052750 | 35200 | 35200 | 35250 | 35150 | 303 |
| 282 | 20230728 | 150800 | 7939388700 | 35250 | 35350 | 35350 | 35250 | 244 |
| 283 | 20230728 | 150700 | 7930785700 | 35350 | 35400 | 35400 | 35250 | 960 |
| 284 | 20230728 | 150600 | 7896887150 | 35400 | 35350 | 35400 | 35300 | 1974 |
| 285 | 20230728 | 150500 | 7827161550 | 35350 | 35250 | 35350 | 35250 | 566 |
| 286 | 20230728 | 150400 | 7807182550 | 35300 | 35250 | 35350 | 35250 | 153 |
| 287 | 20230728 | 150300 | 7801786050 | 35350 | 35150 | 35400 | 35100 | 326 |
| 288 | 20230728 | 150200 | 7790282550 | 35250 | 35150 | 35250 | 35100 | 803 |
| 289 | 20230728 | 150100 | 7762023950 | 35200 | 35100 | 35200 | 35050 | 421 |
| 290 | 20230728 | 150000 | 7747242950 | 35100 | 35050 | 35100 | 35000 | 250 |
| 291 | 20230728 | 145900 | 7738482400 | 35100 | 35000 | 35100 | 35000 | 229 |
| 292 | 20230728 | 145800 | 7730460350 | 35100 | 35050 | 35100 | 35000 | 186 |
| 293 | 20230728 | 145700 | 7723944350 | 35050 | 35000 | 35050 | 34950 | 271 |
| 294 | 20230728 | 145600 | 7714458300 | 35000 | 34950 | 35050 | 34950 | 226 |
| 295 | 20230728 | 145500 | 7706546200 | 35000 | 35000 | 35050 | 35000 | 320 |
| 296 | 20230728 | 145400 | 7695345900 | 35050 | 35000 | 35050 | 34950 | 306 |
| 297 | 20230728 | 145300 | 7684638550 | 35000 | 35000 | 35050 | 35000 | 712 |
| 298 | 20230728 | 145200 | 7659718050 | 35050 | 35000 | 35050 | 34950 | 616 |
| 299 | 20230728 | 145100 | 7638159200 | 35050 | 35050 | 35050 | 34950 | 201 |
| 300 | 20230728 | 145000 | 7631130500 | 35000 | 35100 | 35100 | 34950 | 201 |
| 301 | 20230728 | 144900 | 7624099050 | 35050 | 34900 | 35050 | 34900 | 797 |
| 302 | 20230728 | 144800 | 7596222150 | 34950 | 35000 | 35000 | 34950 | 80 |
| 303 | 20230728 | 144700 | 7593425800 | 34950 | 34950 | 34950 | 34950 | 175 |
| 304 | 20230728 | 144600 | 7587309550 | 35000 | 34950 | 35000 | 34900 | 188 |
| 305 | 20230728 | 144500 | 7580742250 | 34900 | 34900 | 34900 | 34900 | 640 |
| 306 | 20230728 | 144400 | 7558406250 | 34950 | 34950 | 35000 | 34950 | 1029 |
| 307 | 20230728 | 144300 | 7522442600 | 35000 | 34950 | 35000 | 34900 | 363 |
| 308 | 20230728 | 144200 | 7509749350 | 34950 | 34850 | 34950 | 34850 | 285 |
| 309 | 20230728 | 144100 | 7499803050 | 34850 | 34900 | 34900 | 34850 | 132 |
| 310 | 20230728 | 144000 | 7495199600 | 34900 | 34900 | 34950 | 34900 | 163 |
| 311 | 20230728 | 143900 | 7489510450 | 34950 | 34900 | 34950 | 34850 | 2144 |
| 312 | 20230728 | 143800 | 7414670900 | 34900 | 34850 | 34950 | 34850 | 525 |
| 313 | 20230728 | 143700 | 7396359850 | 34850 | 34850 | 34900 | 34850 | 208 |
| 314 | 20230728 | 143600 | 7389108450 | 34850 | 34850 | 34900 | 34850 | 1486 |
| 315 | 20230728 | 143500 | 7337321150 | 34850 | 34900 | 34950 | 34850 | 128 |
| 316 | 20230728 | 143400 | 7332854400 | 34900 | 34900 | 34950 | 34900 | 258 |
| 317 | 20230728 | 143300 | 7323849350 | 34900 | 34900 | 34900 | 34850 | 554 |
| 318 | 20230728 | 143200 | 7304527950 | 34900 | 34850 | 34900 | 34850 | 557 |
| 319 | 20230728 | 143100 | 7285096900 | 34850 | 34900 | 34900 | 34850 | 301 |
| 320 | 20230728 | 143000 | 7274604800 | 34900 | 34950 | 34950 | 34850 | 1492 |
| 321 | 20230728 | 142900 | 7222539700 | 34950 | 34950 | 34950 | 34900 | 671 |
| 322 | 20230728 | 142800 | 7199121500 | 34900 | 34950 | 34950 | 34900 | 182 |
| 323 | 20230728 | 142700 | 7192767750 | 34950 | 35000 | 35000 | 34900 | 567 |
| 324 | 20230728 | 142600 | 7172951900 | 34950 | 34950 | 35000 | 34950 | 518 |
| 325 | 20230728 | 142500 | 7154830650 | 34950 | 34950 | 35000 | 34900 | 561 |
| 326 | 20230728 | 142400 | 7135224750 | 34950 | 34950 | 35000 | 34950 | 151 |
| 327 | 20230728 | 142300 | 7129947250 | 34950 | 35000 | 35000 | 34950 | 559 |
| 328 | 20230728 | 142200 | 7110401350 | 35000 | 35000 | 35050 | 34950 | 827 |
| 329 | 20230728 | 142100 | 7081457250 | 35000 | 35000 | 35050 | 35000 | 116 |
| 330 | 20230728 | 142000 | 7077397050 | 35000 | 35100 | 35100 | 35000 | 160 |
| 331 | 20230728 | 141900 | 7071795000 | 35100 | 35050 | 35100 | 35000 | 185 |
| 332 | 20230728 | 141800 | 7065314850 | 35000 | 34950 | 35050 | 34950 | 980 |
| 333 | 20230728 | 141700 | 7030986400 | 34950 | 35000 | 35000 | 34950 | 149 |
| 334 | 20230728 | 141600 | 7025778550 | 35000 | 34900 | 35000 | 34900 | 202 |
| 335 | 20230728 | 141500 | 7018714200 | 34900 | 34900 | 35000 | 34900 | 319 |
| 336 | 20230728 | 141400 | 7007569850 | 34900 | 34950 | 35000 | 34900 | 416 |
| 337 | 20230728 | 141300 | 6993032450 | 35000 | 35000 | 35050 | 34950 | 829 |
| 338 | 20230728 | 141200 | 6964042600 | 35000 | 35050 | 35150 | 35000 | 609 |
| 339 | 20230728 | 141100 | 6942676600 | 35050 | 35250 | 35250 | 35050 | 229 |
| 340 | 20230728 | 141000 | 6934648050 | 35100 | 35050 | 35300 | 35050 | 563 |
| 341 | 20230728 | 140900 | 6914871100 | 35050 | 35050 | 35100 | 35000 | 300 |
| 342 | 20230728 | 140800 | 6904361800 | 35050 | 35050 | 35450 | 35050 | 1603 |
| 343 | 20230728 | 140700 | 6847984150 | 35050 | 35000 | 35050 | 35000 | 570 |
| 344 | 20230728 | 140600 | 6828033850 | 35000 | 35000 | 35050 | 34950 | 687 |
| 345 | 20230728 | 140500 | 6803989950 | 35050 | 35050 | 35050 | 35000 | 1156 |
| 346 | 20230728 | 140400 | 6763473100 | 35050 | 35100 | 35100 | 35050 | 340 |
| 347 | 20230728 | 140300 | 6751550750 | 35100 | 35150 | 35150 | 35050 | 96 |
| 348 | 20230728 | 140200 | 6748181900 | 35150 | 35150 | 35200 | 35100 | 828 |
| 349 | 20230728 | 140100 | 6719102250 | 35150 | 35100 | 35150 | 35100 | 156 |
| 350 | 20230728 | 140000 | 6713624650 | 35150 | 35100 | 35150 | 35100 | 259 |
| 351 | 20230728 | 135900 | 6704523250 | 35100 | 35150 | 35150 | 35100 | 287 |
| 352 | 20230728 | 135800 | 6694445700 | 35200 | 35100 | 35200 | 35100 | 269 |
| 353 | 20230728 | 135700 | 6684992000 | 35100 | 35100 | 35150 | 35100 | 517 |
| 354 | 20230728 | 135600 | 6666843850 | 35100 | 35250 | 35250 | 35100 | 771 |
| 355 | 20230728 | 135500 | 6639733250 | 35300 | 35450 | 35450 | 35300 | 555 |
| 356 | 20230728 | 135400 | 6620109850 | 35450 | 35350 | 35450 | 35250 | 758 |
| 357 | 20230728 | 135300 | 6593294650 | 35400 | 35450 | 35500 | 35350 | 808 |
| 358 | 20230728 | 135200 | 6564663800 | 35400 | 35400 | 35450 | 35400 | 753 |
| 359 | 20230728 | 135100 | 6537981650 | 35400 | 35350 | 35400 | 35300 | 630 |
| 360 | 20230728 | 135000 | 6515698300 | 35400 | 35350 | 35400 | 35300 | 207 |
| 361 | 20230728 | 134900 | 6508382000 | 35400 | 35350 | 35500 | 35300 | 1791 |
| 362 | 20230728 | 134800 | 6445000200 | 35350 | 35250 | 35350 | 35200 | 427 |
| 363 | 20230728 | 134700 | 6429942450 | 35250 | 35300 | 35300 | 35250 | 137 |
| 364 | 20230728 | 134600 | 6425110150 | 35300 | 35300 | 35300 | 35300 | 21 |
| 365 | 20230728 | 134500 | 6424368850 | 35300 | 35300 | 35300 | 35300 | 813 |
| 366 | 20230728 | 134400 | 6395669950 | 35250 | 35200 | 35250 | 35200 | 671 |
| 367 | 20230728 | 134300 | 6372019650 | 35250 | 35250 | 35250 | 35250 | 3 |
| 368 | 20230728 | 134200 | 6371913900 | 35250 | 35200 | 35250 | 35200 | 110 |
| 369 | 20230728 | 134100 | 6368041650 | 35250 | 35200 | 35250 | 35200 | 12 |
| 370 | 20230728 | 134000 | 6367619050 | 35250 | 35250 | 35250 | 35250 | 4 |
| 371 | 20230728 | 133900 | 6367478050 | 35250 | 35250 | 35250 | 35200 | 21 |
| 372 | 20230728 | 133800 | 6366738000 | 35250 | 35250 | 35250 | 35250 | 46 |
| 373 | 20230728 | 133700 | 6365116500 | 35250 | 35200 | 35250 | 35200 | 17 |
| 374 | 20230728 | 133600 | 6364518000 | 35250 | 35250 | 35250 | 35200 | 17 |
| 375 | 20230728 | 133500 | 6363919000 | 35250 | 35200 | 35250 | 35200 | 141 |
| 376 | 20230728 | 133400 | 6358950600 | 35250 | 35200 | 35250 | 35100 | 61 |
| 377 | 20230728 | 133300 | 6356803450 | 35200 | 35150 | 35200 | 35100 | 35 |
| 378 | 20230728 | 133200 | 6355572950 | 35200 | 35200 | 35250 | 35200 | 76 |
| 379 | 20230728 | 133100 | 6352897650 | 35250 | 35100 | 35250 | 35100 | 977 |
| 380 | 20230728 | 133000 | 6318569600 | 35100 | 35100 | 35100 | 35100 | 511 |
| 381 | 20230728 | 132900 | 6300633500 | 35100 | 35100 | 35100 | 35100 | 617 |
| 382 | 20230728 | 132800 | 6278976800 | 35100 | 35100 | 35100 | 35100 | 68 |
| 383 | 20230728 | 132700 | 6276590000 | 35100 | 35050 | 35100 | 35050 | 194 |
| 384 | 20230728 | 132600 | 6269787600 | 35000 | 35000 | 35050 | 35000 | 272 |
| 385 | 20230728 | 132500 | 6260267400 | 35000 | 34950 | 35050 | 34950 | 392 |
| 386 | 20230728 | 132400 | 6246541550 | 34950 | 35000 | 35000 | 34850 | 469 |
| 387 | 20230728 | 132300 | 6230161400 | 34950 | 35000 | 35000 | 34950 | 73 |
| 388 | 20230728 | 132200 | 6227606800 | 35000 | 35050 | 35050 | 35000 | 69 |
| 389 | 20230728 | 132100 | 6225190400 | 35050 | 34950 | 35050 | 34900 | 1080 |
| 390 | 20230728 | 132000 | 6187368050 | 34950 | 34950 | 34950 | 34900 | 644 |
| 391 | 20230728 | 131900 | 6164870450 | 34950 | 34850 | 34950 | 34850 | 73 |
| 392 | 20230728 | 131800 | 6162322700 | 34800 | 34950 | 34950 | 34800 | 972 |
| 393 | 20230728 | 131700 | 6128427050 | 35000 | 35000 | 35050 | 35000 | 236 |
| 394 | 20230728 | 131600 | 6120166950 | 35050 | 34950 | 35050 | 34950 | 436 |
| 395 | 20230728 | 131500 | 6104914050 | 34950 | 35000 | 35000 | 34950 | 169 |
| 396 | 20230728 | 131400 | 6099007350 | 35000 | 35100 | 35100 | 35000 | 2808 |
| 397 | 20230728 | 131300 | 6000713150 | 35050 | 35050 | 35100 | 35050 | 233 |
| 398 | 20230728 | 131200 | 5992546150 | 35050 | 35100 | 35100 | 35050 | 835 |
| 399 | 20230728 | 131100 | 5963243250 | 35150 | 35100 | 35150 | 35050 | 145 |
| 400 | 20230728 | 131000 | 5958153850 | 35100 | 35200 | 35300 | 35100 | 1062 |
| 401 | 20230728 | 130900 | 5920852300 | 35200 | 35300 | 35300 | 35200 | 6 |
| 402 | 20230728 | 130800 | 5920640900 | 35300 | 35300 | 35300 | 35200 | 31 |
| 403 | 20230728 | 130700 | 5919546700 | 35300 | 35300 | 35300 | 35200 | 258 |
| 404 | 20230728 | 130600 | 5910459300 | 35300 | 35200 | 35300 | 35200 | 1063 |
| 405 | 20230728 | 130500 | 5873036200 | 35200 | 35350 | 35350 | 35200 | 1293 |
| 406 | 20230728 | 130400 | 5827455350 | 35350 | 35400 | 35400 | 35350 | 26 |
| 407 | 20230728 | 130300 | 5826535700 | 35400 | 35400 | 35400 | 35400 | 4 |
| 408 | 20230728 | 130200 | 5826394100 | 35400 | 35400 | 35400 | 35350 | 192 |
| 409 | 20230728 | 130100 | 5819597550 | 35400 | 35400 | 35400 | 35400 | 4 |
| 410 | 20230728 | 130000 | 5819455950 | 35350 | 35400 | 35400 | 35350 | 7 |
| 411 | 20230728 | 125900 | 5819208450 | 35400 | 35400 | 35400 | 35400 | 33 |
| 412 | 20230728 | 125800 | 5818040250 | 35400 | 35350 | 35400 | 35350 | 32 |
| 413 | 20230728 | 125700 | 5816908900 | 35350 | 35350 | 35350 | 35300 | 186 |
| 414 | 20230728 | 125600 | 5810335800 | 35350 | 35350 | 35350 | 35350 | 17 |
| 415 | 20230728 | 125500 | 5809734850 | 35300 | 35300 | 35300 | 35300 | 449 |
| 416 | 20230728 | 125400 | 5793885150 | 35300 | 35300 | 35350 | 35300 | 121 |
| 417 | 20230728 | 125300 | 5789613750 | 35350 | 35350 | 35350 | 35300 | 42 |
| 418 | 20230728 | 125200 | 5788130300 | 35300 | 35350 | 35350 | 35300 | 637 |
| 419 | 20230728 | 125100 | 5765642800 | 35350 | 35350 | 35350 | 35300 | 165 |
| 420 | 20230728 | 125000 | 5759817450 | 35350 | 35400 | 35400 | 35350 | 117 |
| 421 | 20230728 | 124900 | 5755681000 | 35400 | 35450 | 35450 | 35400 | 214 |
| 422 | 20230728 | 124800 | 5748104700 | 35450 | 35450 | 35450 | 35450 | 17 |
| 423 | 20230728 | 124700 | 5747502050 | 35450 | 35450 | 35450 | 35450 | 73 |
| 424 | 20230728 | 124600 | 5744914200 | 35450 | 35450 | 35450 | 35450 | 333 |
| 425 | 20230728 | 124500 | 5733109350 | 35450 | 35500 | 35500 | 35450 | 121 |
| 426 | 20230728 | 124400 | 5728819250 | 35500 | 35450 | 35500 | 35450 | 171 |
| 427 | 20230728 | 124300 | 5722756200 | 35500 | 35600 | 35600 | 35450 | 47 |
| 428 | 20230728 | 124200 | 5721086300 | 35600 | 35600 | 35600 | 35600 | 5 |
| 429 | 20230728 | 124100 | 5720908300 | 35550 | 35500 | 35550 | 35500 | 327 |
| 430 | 20230728 | 124000 | 5709285950 | 35500 | 35550 | 35550 | 35500 | 354 |
| 431 | 20230728 | 123900 | 5696718650 | 35550 | 35550 | 35550 | 35500 | 80 |
| 432 | 20230728 | 123800 | 5693874900 | 35550 | 35500 | 35550 | 35500 | 7 |
| 433 | 20230728 | 123700 | 5693626300 | 35500 | 35550 | 35600 | 35500 | 35 |
| 434 | 20230728 | 123600 | 5692382000 | 35500 | 35600 | 35600 | 35500 | 134 |
| 435 | 20230728 | 123500 | 5687617850 | 35600 | 35600 | 35600 | 35600 | 13 |
| 436 | 20230728 | 123400 | 5687155050 | 35600 | 35600 | 35650 | 35600 | 257 |
| 437 | 20230728 | 123300 | 5677995750 | 35600 | 35550 | 35600 | 35550 | 275 |
| 438 | 20230728 | 123200 | 5668208000 | 35550 | 35500 | 35550 | 35500 | 17 |
| 439 | 20230728 | 123100 | 5667603700 | 35500 | 35450 | 35500 | 35450 | 59 |
| 440 | 20230728 | 123000 | 5665511850 | 35400 | 35400 | 35400 | 35400 | 10 |
| 441 | 20230728 | 122900 | 5665157850 | 35400 | 35350 | 35400 | 35300 | 198 |
| 442 | 20230728 | 122800 | 5658156450 | 35250 | 35300 | 35300 | 35250 | 489 |
| 443 | 20230728 | 122700 | 5640895200 | 35250 | 35300 | 35300 | 35250 | 23 |
| 444 | 20230728 | 122600 | 5640083350 | 35300 | 35300 | 35300 | 35250 | 56 |
| 445 | 20230728 | 122500 | 5638107050 | 35300 | 35300 | 35350 | 35200 | 524 |
| 446 | 20230728 | 122400 | 5619633600 | 35300 | 35300 | 35300 | 35250 | 89 |
| 447 | 20230728 | 122300 | 5616493550 | 35350 | 35350 | 35450 | 35300 | 356 |
| 448 | 20230728 | 122200 | 5603915450 | 35400 | 35500 | 35550 | 35400 | 626 |
| 449 | 20230728 | 122100 | 5581730700 | 35550 | 35550 | 35650 | 35550 | 744 |
| 450 | 20230728 | 122000 | 5555249300 | 35500 | 35550 | 35550 | 35500 | 87 |
| 451 | 20230728 | 121900 | 5552160600 | 35500 | 35450 | 35500 | 35450 | 655 |
| 452 | 20230728 | 121800 | 5528923150 | 35450 | 35450 | 35450 | 35450 | 6 |
| 453 | 20230728 | 121700 | 5528710450 | 35400 | 35300 | 35400 | 35300 | 195 |
| 454 | 20230728 | 121600 | 5521810450 | 35300 | 35400 | 35400 | 35300 | 125 |
| 455 | 20230728 | 121500 | 5517393200 | 35400 | 35400 | 35400 | 35350 | 302 |
| 456 | 20230728 | 121400 | 5506707400 | 35500 | 35500 | 35500 | 35450 | 167 |
| 457 | 20230728 | 121300 | 5500786900 | 35500 | 35450 | 35500 | 35450 | 291 |
| 458 | 20230728 | 121200 | 5490470050 | 35450 | 35500 | 35500 | 35450 | 58 |
| 459 | 20230728 | 121100 | 5488413500 | 35500 | 35500 | 35500 | 35500 | 322 |
| 460 | 20230728 | 121000 | 5476982500 | 35550 | 35600 | 35600 | 35550 | 292 |
| 461 | 20230728 | 120900 | 5466595650 | 35600 | 35600 | 35600 | 35550 | 117 |
| 462 | 20230728 | 120800 | 5462432600 | 35600 | 35600 | 35600 | 35550 | 403 |
| 463 | 20230728 | 120700 | 5448100850 | 35600 | 35650 | 35650 | 35600 | 384 |
| 464 | 20230728 | 120600 | 5434421100 | 35700 | 35650 | 35700 | 35650 | 17 |
| 465 | 20230728 | 120500 | 5433814250 | 35650 | 35700 | 35700 | 35650 | 1048 |
| 466 | 20230728 | 120400 | 5396451000 | 35650 | 35600 | 35700 | 35600 | 731 |
| 467 | 20230728 | 120300 | 5370382600 | 35600 | 35500 | 35600 | 35500 | 556 |
| 468 | 20230728 | 120200 | 5350598300 | 35500 | 35500 | 35550 | 35450 | 79 |
| 469 | 20230728 | 120100 | 5347795750 | 35500 | 35550 | 35550 | 35500 | 59 |
| 470 | 20230728 | 120000 | 5345698500 | 35550 | 35450 | 35550 | 35450 | 361 |
| 471 | 20230728 | 115900 | 5332884750 | 35500 | 35500 | 35500 | 35450 | 221 |
| 472 | 20230728 | 115800 | 5325039400 | 35500 | 35500 | 35550 | 35500 | 686 |
| 473 | 20230728 | 115700 | 5300686100 | 35500 | 35400 | 35500 | 35400 | 1149 |
| 474 | 20230728 | 115600 | 5259985200 | 35350 | 35200 | 35350 | 35200 | 5856 |
| 475 | 20230728 | 115500 | 5053315650 | 35250 | 35200 | 35250 | 35200 | 193 |
| 476 | 20230728 | 115400 | 5046517900 | 35200 | 35250 | 35250 | 35200 | 230 |
| 477 | 20230728 | 115300 | 5038420900 | 35250 | 35250 | 35250 | 35250 | 7 |
| 478 | 20230728 | 115200 | 5038174150 | 35250 | 35250 | 35250 | 35250 | 157 |
| 479 | 20230728 | 115100 | 5032639900 | 35250 | 35300 | 35300 | 35250 | 37 |
| 480 | 20230728 | 115000 | 5031333900 | 35250 | 35250 | 35300 | 35250 | 605 |
| 481 | 20230728 | 114900 | 5010007100 | 35250 | 35200 | 35250 | 35200 | 629 |
| 482 | 20230728 | 114800 | 4987863800 | 35200 | 35200 | 35200 | 35200 | 45 |
| 483 | 20230728 | 114700 | 4986279800 | 35200 | 35200 | 35200 | 35200 | 26 |
| 484 | 20230728 | 114600 | 4985364600 | 35200 | 35150 | 35200 | 35150 | 45 |
| 485 | 20230728 | 114500 | 4983781850 | 35200 | 35250 | 35250 | 35200 | 311 |
| 486 | 20230728 | 114400 | 4972833550 | 35250 | 35250 | 35250 | 35200 | 286 |
| 487 | 20230728 | 114300 | 4962766050 | 35250 | 35250 | 35250 | 35200 | 69 |
| 488 | 20230728 | 114200 | 4960336250 | 35200 | 35250 | 35250 | 35200 | 316 |
| 489 | 20230728 | 114100 | 4949212850 | 35250 | 35200 | 35250 | 35200 | 3 |
| 490 | 20230728 | 114000 | 4949107150 | 35200 | 35250 | 35250 | 35200 | 95 |
| 491 | 20230728 | 113900 | 4945763000 | 35250 | 35200 | 35250 | 35200 | 135 |
| 492 | 20230728 | 113800 | 4941010400 | 35200 | 35250 | 35250 | 35200 | 27 |
| 493 | 20230728 | 113700 | 4940058900 | 35200 | 35300 | 35300 | 35200 | 264 |
| 494 | 20230728 | 113600 | 4930750950 | 35300 | 35250 | 35300 | 35250 | 54 |
| 495 | 20230728 | 113500 | 4928847250 | 35250 | 35250 | 35250 | 35250 | 298 |
| 496 | 20230728 | 113400 | 4918342750 | 35250 | 35200 | 35250 | 35200 | 421 |
| 497 | 20230728 | 113300 | 4903523350 | 35150 | 35100 | 35150 | 35100 | 199 |
| 498 | 20230728 | 113200 | 4896528900 | 35150 | 35150 | 35150 | 35150 | 125 |
| 499 | 20230728 | 113100 | 4892135150 | 35150 | 35100 | 35150 | 35100 | 318 |
| 500 | 20230728 | 113000 | 4880960450 | 35150 | 35100 | 35150 | 35100 | 124 |
| 501 | 20230728 | 112900 | 4876607850 | 35100 | 35050 | 35100 | 35050 | 1489 |
| 502 | 20230728 | 112800 | 4824344150 | 35050 | 34950 | 35050 | 34950 | 1707 |
| 503 | 20230728 | 112700 | 4764575350 | 34950 | 34850 | 34950 | 34850 | 373 |
| 504 | 20230728 | 112600 | 4751564050 | 34850 | 34850 | 34850 | 34850 | 12 |
| 505 | 20230728 | 112500 | 4751145850 | 34850 | 34850 | 34850 | 34850 | 16 |
| 506 | 20230728 | 112400 | 4750588250 | 34900 | 34950 | 34950 | 34850 | 451 |
| 507 | 20230728 | 112300 | 4734866150 | 34950 | 35000 | 35000 | 34900 | 348 |
| 508 | 20230728 | 112200 | 4722702900 | 35000 | 35000 | 35000 | 34950 | 215 |
| 509 | 20230728 | 112100 | 4715187400 | 35000 | 35000 | 35000 | 34950 | 82 |
| 510 | 20230728 | 112000 | 4712318900 | 35000 | 35000 | 35000 | 35000 | 202 |
| 511 | 20230728 | 111900 | 4705248900 | 35000 | 35000 | 35000 | 35000 | 61 |
| 512 | 20230728 | 111800 | 4703113900 | 34950 | 34900 | 34950 | 34900 | 316 |
| 513 | 20230728 | 111700 | 4692079350 | 34850 | 34850 | 34900 | 34850 | 546 |
| 514 | 20230728 | 111600 | 4673050350 | 34900 | 34900 | 34900 | 34900 | 41 |
| 515 | 20230728 | 111500 | 4671619450 | 34900 | 34850 | 34900 | 34850 | 319 |
| 516 | 20230728 | 111400 | 4660486550 | 34850 | 34900 | 34900 | 34850 | 17 |
| 517 | 20230728 | 111300 | 4659893500 | 34900 | 34900 | 34900 | 34850 | 138 |
| 518 | 20230728 | 111200 | 4655077450 | 34900 | 34900 | 34900 | 34900 | 26 |
| 519 | 20230728 | 111100 | 4654170050 | 34900 | 34800 | 34900 | 34800 | 102 |
| 520 | 20230728 | 111000 | 4650615300 | 34800 | 34800 | 34850 | 34750 | 516 |
| 521 | 20230728 | 110900 | 4632669700 | 34800 | 34800 | 34800 | 34800 | 20 |
| 522 | 20230728 | 110800 | 4631973700 | 34800 | 34800 | 34800 | 34700 | 329 |
| 523 | 20230728 | 110700 | 4620553950 | 34800 | 34850 | 34850 | 34800 | 38 |
| 524 | 20230728 | 110600 | 4619230700 | 34750 | 34650 | 34750 | 34650 | 355 |
| 525 | 20230728 | 110500 | 4606911050 | 34750 | 34800 | 34800 | 34650 | 578 |
| 526 | 20230728 | 110400 | 4586841250 | 34800 | 34900 | 34900 | 34800 | 349 |
| 527 | 20230728 | 110300 | 4574691450 | 34900 | 34900 | 34900 | 34800 | 111 |
| 528 | 20230728 | 110200 | 4570820200 | 34950 | 35050 | 35050 | 34950 | 52 |
| 529 | 20230728 | 110100 | 4569002500 | 35000 | 35050 | 35050 | 35000 | 127 |
| 530 | 20230728 | 110000 | 4564557350 | 35050 | 35050 | 35050 | 35050 | 7 |
| 531 | 20230728 | 105900 | 4564312000 | 35050 | 35050 | 35050 | 34950 | 16 |
| 532 | 20230728 | 105800 | 4563751300 | 35050 | 35050 | 35050 | 35050 | 66 |
| 533 | 20230728 | 105700 | 4561438000 | 34900 | 34900 | 34900 | 34800 | 224 |
| 534 | 20230728 | 105600 | 4553628400 | 34900 | 34900 | 34900 | 34850 | 514 |
| 535 | 20230728 | 105500 | 4535706750 | 34900 | 34900 | 35100 | 34900 | 73 |
| 536 | 20230728 | 105400 | 4533158350 | 35100 | 35100 | 35100 | 35100 | 45 |
| 537 | 20230728 | 105300 | 4531578850 | 35100 | 34800 | 35100 | 34800 | 1135 |
| 538 | 20230728 | 105200 | 4491947450 | 34800 | 35000 | 35000 | 34800 | 969 |
| 539 | 20230728 | 105100 | 4458180400 | 34950 | 35000 | 35000 | 34950 | 138 |
| 540 | 20230728 | 105000 | 4453354850 | 35000 | 34950 | 35000 | 34950 | 71 |
| 541 | 20230728 | 104900 | 4450872750 | 34950 | 34950 | 34950 | 34950 | 49 |
| 542 | 20230728 | 104800 | 4449160200 | 35000 | 35000 | 35050 | 35000 | 77 |
| 543 | 20230728 | 104700 | 4446463400 | 35050 | 35000 | 35050 | 35000 | 317 |
| 544 | 20230728 | 104600 | 4435367750 | 35000 | 35000 | 35000 | 34900 | 328 |
| 545 | 20230728 | 104500 | 4423892850 | 35050 | 35200 | 35200 | 35050 | 800 |
| 546 | 20230728 | 104400 | 4395798650 | 35200 | 35200 | 35250 | 35200 | 259 |
| 547 | 20230728 | 104300 | 4386681800 | 35200 | 35200 | 35200 | 35200 | 711 |
| 548 | 20230728 | 104200 | 4361654600 | 35200 | 35100 | 35200 | 35100 | 506 |
| 549 | 20230728 | 104100 | 4343869450 | 35100 | 35100 | 35150 | 35100 | 806 |
| 550 | 20230728 | 104000 | 4315556800 | 35150 | 35050 | 35150 | 35000 | 1129 |
| 551 | 20230728 | 103900 | 4275946950 | 35050 | 35100 | 35100 | 35050 | 160 |
| 552 | 20230728 | 103800 | 4270338850 | 35100 | 35100 | 35100 | 35050 | 744 |
| 553 | 20230728 | 103700 | 4244225450 | 35100 | 34950 | 35100 | 34950 | 1273 |
| 554 | 20230728 | 103600 | 4199580200 | 35000 | 35000 | 35000 | 35000 | 141 |
| 555 | 20230728 | 103500 | 4194645200 | 34950 | 35050 | 35050 | 34950 | 217 |
| 556 | 20230728 | 103400 | 4187045400 | 35050 | 35050 | 35100 | 35050 | 1908 |
| 557 | 20230728 | 103300 | 4120133900 | 35000 | 35000 | 35050 | 34950 | 1471 |
| 558 | 20230728 | 103200 | 4068649300 | 34900 | 34950 | 35000 | 34900 | 1023 |
| 559 | 20230728 | 103100 | 4032911150 | 34950 | 34900 | 34950 | 34800 | 1835 |
| 560 | 20230728 | 103000 | 3968824750 | 34850 | 34900 | 34950 | 34850 | 117 |
| 561 | 20230728 | 102900 | 3964742800 | 34900 | 34850 | 34900 | 34800 | 504 |
| 562 | 20230728 | 102800 | 3947171550 | 34850 | 34850 | 34850 | 34800 | 122 |
| 563 | 20230728 | 102700 | 3942922850 | 34900 | 34750 | 34900 | 34750 | 937 |
| 564 | 20230728 | 102600 | 3910341700 | 34850 | 35000 | 35000 | 34800 | 519 |
| 565 | 20230728 | 102500 | 3892255550 | 35000 | 34900 | 35000 | 34850 | 651 |
| 566 | 20230728 | 102400 | 3869540150 | 34900 | 34850 | 34900 | 34850 | 592 |
| 567 | 20230728 | 102300 | 3848887500 | 34800 | 34850 | 34900 | 34800 | 398 |
| 568 | 20230728 | 102200 | 3835036250 | 34900 | 34850 | 34900 | 34800 | 372 |
| 569 | 20230728 | 102100 | 3822070800 | 34800 | 34500 | 34850 | 34500 | 1873 |
| 570 | 20230728 | 102000 | 3757209850 | 34500 | 34450 | 34500 | 34400 | 99 |
| 571 | 20230728 | 101900 | 3753797850 | 34400 | 34550 | 34550 | 34400 | 2248 |
| 572 | 20230728 | 101800 | 3676356400 | 34550 | 34600 | 34600 | 34500 | 141 |
| 573 | 20230728 | 101700 | 3671484650 | 34600 | 34500 | 34600 | 34500 | 320 |
| 574 | 20230728 | 101600 | 3660433950 | 34550 | 34550 | 34550 | 34500 | 520 |
| 575 | 20230728 | 101500 | 3642492950 | 34550 | 34550 | 34550 | 34550 | 39 |
| 576 | 20230728 | 101400 | 3641145500 | 34550 | 34500 | 34600 | 34450 | 198 |
| 577 | 20230728 | 101300 | 3634306650 | 34550 | 34500 | 34550 | 34500 | 589 |
| 578 | 20230728 | 101200 | 3613983600 | 34400 | 34450 | 34500 | 34400 | 924 |
| 579 | 20230728 | 101100 | 3582150250 | 34450 | 34450 | 34450 | 34400 | 214 |
| 580 | 20230728 | 101000 | 3574786750 | 34400 | 34500 | 34500 | 34400 | 548 |
| 581 | 20230728 | 100900 | 3555934800 | 34450 | 34500 | 34500 | 34450 | 604 |
| 582 | 20230728 | 100800 | 3535126550 | 34500 | 34500 | 34500 | 34450 | 39 |
| 583 | 20230728 | 100700 | 3533781150 | 34500 | 34600 | 34600 | 34500 | 386 |
| 584 | 20230728 | 100600 | 3520463850 | 34500 | 34600 | 34600 | 34500 | 347 |
| 585 | 20230728 | 100500 | 3508491450 | 34600 | 34600 | 34600 | 34500 | 289 |
| 586 | 20230728 | 100400 | 3498517050 | 34600 | 34600 | 34600 | 34600 | 12 |
| 587 | 20230728 | 100300 | 3498101850 | 34500 | 34500 | 34600 | 34500 | 89 |
| 588 | 20230728 | 100200 | 3495029450 | 34500 | 34500 | 34550 | 34450 | 1012 |
| 589 | 20230728 | 100100 | 3460091750 | 34500 | 34600 | 34750 | 34500 | 1799 |
| 590 | 20230728 | 100000 | 3397956300 | 34600 | 34800 | 34800 | 34600 | 157 |
| 591 | 20230728 | 095900 | 3392520600 | 34550 | 34600 | 34800 | 34550 | 589 |
| 592 | 20230728 | 095800 | 3372110300 | 34550 | 34650 | 34650 | 34550 | 129 |
| 593 | 20230728 | 095700 | 3367652600 | 34650 | 34600 | 34650 | 34600 | 826 |
| 594 | 20230728 | 095600 | 3339059150 | 34650 | 34650 | 34650 | 34600 | 384 |
| 595 | 20230728 | 095500 | 3325756050 | 34650 | 34450 | 34700 | 34450 | 894 |
| 596 | 20230728 | 095400 | 3294903250 | 34450 | 34400 | 34500 | 34400 | 1279 |
| 597 | 20230728 | 095300 | 3250838300 | 34450 | 34650 | 34650 | 34450 | 781 |
| 598 | 20230728 | 095200 | 3223893150 | 34600 | 34800 | 34800 | 34600 | 952 |
| 599 | 20230728 | 095100 | 3190861400 | 34800 | 34950 | 35050 | 34800 | 1158 |
| 600 | 20230728 | 095000 | 3150470300 | 35100 | 35000 | 35100 | 34900 | 2259 |
| 601 | 20230728 | 094900 | 3071331300 | 35050 | 34900 | 35100 | 34850 | 4025 |
| 602 | 20230728 | 094800 | 2930569650 | 34900 | 35000 | 35050 | 34900 | 2426 |
| 603 | 20230728 | 094700 | 2845682700 | 34900 | 34600 | 35000 | 34600 | 3827 |
| 604 | 20230728 | 094600 | 2712252500 | 34600 | 34500 | 34600 | 34450 | 1534 |
| 605 | 20230728 | 094500 | 2659266750 | 34500 | 34400 | 34500 | 34400 | 595 |
| 606 | 20230728 | 094400 | 2638778600 | 34400 | 34300 | 34400 | 34300 | 501 |
| 607 | 20230728 | 094300 | 2621568050 | 34300 | 34250 | 34350 | 34250 | 72 |
| 608 | 20230728 | 094200 | 2619098350 | 34250 | 34250 | 34350 | 34250 | 95 |
| 609 | 20230728 | 094100 | 2615844100 | 34250 | 34150 | 34350 | 34150 | 1122 |
| 610 | 20230728 | 094000 | 2577390350 | 34200 | 34200 | 34250 | 34100 | 705 |
| 611 | 20230728 | 093900 | 2553268200 | 34150 | 34200 | 34200 | 34000 | 3302 |
| 612 | 20230728 | 093800 | 2440573500 | 34250 | 34200 | 34250 | 34200 | 520 |
| 613 | 20230728 | 093700 | 2422785100 | 34250 | 34350 | 34350 | 34250 | 1530 |
| 614 | 20230728 | 093600 | 2370315800 | 34350 | 34550 | 34550 | 34300 | 2097 |
| 615 | 20230728 | 093500 | 2298045000 | 34550 | 34650 | 34700 | 34500 | 1414 |
| 616 | 20230728 | 093400 | 2249135150 | 34700 | 34650 | 34700 | 34600 | 2832 |
| 617 | 20230728 | 093300 | 2151024000 | 34650 | 34600 | 34650 | 34550 | 311 |
| 618 | 20230728 | 093200 | 2140267800 | 34600 | 34500 | 34650 | 34500 | 258 |
| 619 | 20230728 | 093100 | 2131353900 | 34500 | 34350 | 34500 | 34350 | 293 |
| 620 | 20230728 | 093000 | 2121269950 | 34450 | 34450 | 34450 | 34300 | 376 |
| 621 | 20230728 | 092900 | 2108354150 | 34450 | 34350 | 34450 | 34350 | 358 |
| 622 | 20230728 | 092800 | 2096047700 | 34350 | 34200 | 34350 | 34200 | 436 |
| 623 | 20230728 | 092700 | 2081102100 | 34250 | 34300 | 34400 | 34250 | 1106 |
| 624 | 20230728 | 092600 | 2043137100 | 34300 | 34350 | 34400 | 34250 | 1854 |
| 625 | 20230728 | 092500 | 1979463950 | 34300 | 34350 | 34350 | 34250 | 1313 |
| 626 | 20230728 | 092400 | 1934429200 | 34250 | 34150 | 34350 | 33950 | 3230 |
| 627 | 20230728 | 092300 | 1824267700 | 34150 | 34200 | 34200 | 34100 | 978 |
| 628 | 20230728 | 092200 | 1790846550 | 34200 | 34250 | 34250 | 34150 | 1742 |
| 629 | 20230728 | 092100 | 1731245700 | 34350 | 34400 | 34400 | 34250 | 496 |
| 630 | 20230728 | 092000 | 1714234250 | 34400 | 34550 | 34600 | 34250 | 1206 |
| 631 | 20230728 | 091900 | 1672731600 | 34500 | 34750 | 34800 | 34500 | 3051 |
| 632 | 20230728 | 091800 | 1567102800 | 34750 | 34550 | 34750 | 34550 | 839 |
| 633 | 20230728 | 091700 | 1538005550 | 34550 | 34400 | 34550 | 34350 | 1189 |
| 634 | 20230728 | 091600 | 1497056700 | 34400 | 34500 | 34550 | 34400 | 2226 |
| 635 | 20230728 | 091500 | 1420371050 | 34500 | 34450 | 34500 | 34450 | 2082 |
| 636 | 20230728 | 091400 | 1348597800 | 34450 | 34300 | 34450 | 34250 | 482 |
| 637 | 20230728 | 091300 | 1332003100 | 34250 | 34300 | 34400 | 34250 | 1754 |
| 638 | 20230728 | 091200 | 1271867800 | 34300 | 34050 | 34300 | 34050 | 1462 |
| 639 | 20230728 | 091100 | 1221918400 | 34150 | 34150 | 34150 | 33950 | 430 |
| 640 | 20230728 | 091000 | 1207288950 | 34000 | 33850 | 34000 | 33750 | 1788 |
| 641 | 20230728 | 090900 | 1146756300 | 33800 | 33850 | 33950 | 33750 | 1967 |
| 642 | 20230728 | 090800 | 1080286850 | 33750 | 33950 | 34000 | 33750 | 2483 |
| 643 | 20230728 | 090700 | 996142100 | 34000 | 34050 | 34200 | 33900 | 1643 |
| 644 | 20230728 | 090600 | 940236400 | 34050 | 34350 | 34350 | 34050 | 2877 |
| 645 | 20230728 | 090500 | 841990600 | 34350 | 34200 | 34450 | 34150 | 3942 |
| 646 | 20230728 | 090400 | 706647500 | 34250 | 34150 | 34250 | 34050 | 1693 |
| 647 | 20230728 | 090300 | 648867900 | 34150 | 34050 | 34350 | 34050 | 2754 |
| 648 | 20230728 | 090200 | 554621700 | 34000 | 33800 | 34000 | 33750 | 2320 |
| 649 | 20230728 | 090100 | 476003350 | 33800 | 33800 | 33800 | 33600 | 3467 |
| 650 | 20230728 | 090000 | 359358450 | 33800 | 33700 | 33950 | 33550 | 10631 |