36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 201800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 3 | 20230728 | 201700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20230728 | 201600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20230728 | 201500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20230728 | 201400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20230728 | 201300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20230728 | 201200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20230728 | 201100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20230728 | 201000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20230728 | 200900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20230728 | 200800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20230728 | 200700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20230728 | 200600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20230728 | 200500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20230728 | 200400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20230728 | 200300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20230728 | 200200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20230728 | 200100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20230728 | 200000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20230728 | 195900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20230728 | 195800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20230728 | 195700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20230728 | 195600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20230728 | 195500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20230728 | 195400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20230728 | 195300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20230728 | 195200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20230728 | 195100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20230728 | 195000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20230728 | 194900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20230728 | 194800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 33 | 20230728 | 194700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20230728 | 194600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20230728 | 194500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20230728 | 194400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20230728 | 194300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20230728 | 194200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20230728 | 194100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20230728 | 194000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20230728 | 193900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20230728 | 193800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20230728 | 193700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20230728 | 193600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20230728 | 193500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20230728 | 193400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20230728 | 193300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20230728 | 193200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20230728 | 193100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20230728 | 193000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20230728 | 192900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20230728 | 192800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20230728 | 192700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20230728 | 192600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20230728 | 192500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20230728 | 192400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20230728 | 192300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20230728 | 192200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20230728 | 192100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20230728 | 192000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20230728 | 191900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20230728 | 191800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 63 | 20230728 | 191700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20230728 | 191600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20230728 | 191500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20230728 | 191400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20230728 | 191300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20230728 | 191200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20230728 | 191100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20230728 | 191000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20230728 | 190900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20230728 | 190800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20230728 | 190700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20230728 | 190600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20230728 | 190500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20230728 | 190400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20230728 | 190300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20230728 | 190200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20230728 | 190100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20230728 | 190000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20230728 | 185900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20230728 | 185800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20230728 | 185700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20230728 | 185600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20230728 | 185500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20230728 | 185400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20230728 | 185300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20230728 | 185200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20230728 | 185100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20230728 | 185000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20230728 | 184900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20230728 | 184800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 93 | 20230728 | 184700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20230728 | 184600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20230728 | 184500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20230728 | 184400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20230728 | 184300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20230728 | 184200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20230728 | 184100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20230728 | 184000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20230728 | 183900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20230728 | 183800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20230728 | 183700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20230728 | 183600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20230728 | 183500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20230728 | 183400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20230728 | 183300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20230728 | 183200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20230728 | 183100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20230728 | 183000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20230728 | 182900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20230728 | 182800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20230728 | 182700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20230728 | 182600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20230728 | 182500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20230728 | 182400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20230728 | 182300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20230728 | 182200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20230728 | 182100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20230728 | 182000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20230728 | 181900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20230728 | 181800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 123 | 20230728 | 181700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20230728 | 181600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20230728 | 181500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20230728 | 181400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20230728 | 181300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20230728 | 181200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20230728 | 181100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20230728 | 181000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20230728 | 180900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20230728 | 180800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20230728 | 180700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20230728 | 180600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20230728 | 180500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20230728 | 180400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20230728 | 180300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20230728 | 180200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20230728 | 180100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20230728 | 180000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20230728 | 175900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20230728 | 175800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20230728 | 175700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20230728 | 175600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20230728 | 175500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20230728 | 175400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20230728 | 175300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20230728 | 175200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20230728 | 175100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20230728 | 175000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20230728 | 174900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20230728 | 174800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 153 | 20230728 | 174700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20230728 | 174600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20230728 | 174500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20230728 | 174400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20230728 | 174300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20230728 | 174200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20230728 | 174100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20230728 | 174000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20230728 | 173900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20230728 | 173800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20230728 | 173700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20230728 | 173600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20230728 | 173500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20230728 | 173400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20230728 | 173300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20230728 | 173200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20230728 | 173100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20230728 | 173000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20230728 | 172900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20230728 | 172800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20230728 | 172700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20230728 | 172600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20230728 | 172500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20230728 | 172400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20230728 | 172300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20230728 | 172200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20230728 | 172100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20230728 | 172000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20230728 | 171900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20230728 | 171800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 183 | 20230728 | 171700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20230728 | 171600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20230728 | 171500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20230728 | 171400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20230728 | 171300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20230728 | 171200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20230728 | 171100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20230728 | 171000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20230728 | 170900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20230728 | 170800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20230728 | 170700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20230728 | 170600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20230728 | 170500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20230728 | 170400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20230728 | 170300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20230728 | 170200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20230728 | 170100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20230728 | 170000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20230728 | 165900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20230728 | 165800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20230728 | 165700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20230728 | 165600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20230728 | 165500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20230728 | 165400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20230728 | 165300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20230728 | 165200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20230728 | 165100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20230728 | 165000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20230728 | 164900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20230728 | 164800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 213 | 20230728 | 164700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20230728 | 164600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20230728 | 164500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20230728 | 164400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20230728 | 164300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20230728 | 164200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20230728 | 164100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20230728 | 164000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20230728 | 163900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20230728 | 163800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20230728 | 163700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20230728 | 163600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20230728 | 163500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20230728 | 163400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20230728 | 163300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20230728 | 163200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20230728 | 163100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 230 | 20230728 | 163000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20230728 | 162900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20230728 | 162800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20230728 | 162700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 234 | 20230728 | 162600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 235 | 20230728 | 162500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 236 | 20230728 | 162400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 237 | 20230728 | 162300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 238 | 20230728 | 162200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 239 | 20230728 | 162100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 240 | 20230728 | 162000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 241 | 20230728 | 161900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 242 | 20230728 | 161800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 243 | 20230728 | 161700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 244 | 20230728 | 161600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 245 | 20230728 | 161500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 246 | 20230728 | 161400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 247 | 20230728 | 161300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 248 | 20230728 | 161200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 249 | 20230728 | 161100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 250 | 20230728 | 161000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 251 | 20230728 | 160900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 252 | 20230728 | 160800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 253 | 20230728 | 160700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 254 | 20230728 | 160600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 255 | 20230728 | 160500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 256 | 20230728 | 160400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 257 | 20230728 | 160300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 258 | 20230728 | 160200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 259 | 20230728 | 160100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 260 | 20230728 | 160000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 261 | 20230728 | 155900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 262 | 20230728 | 155800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 263 | 20230728 | 155700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 264 | 20230728 | 155600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 265 | 20230728 | 155500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 266 | 20230728 | 155400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 267 | 20230728 | 155300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 268 | 20230728 | 155200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 269 | 20230728 | 155100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 270 | 20230728 | 155000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 271 | 20230728 | 154900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 272 | 20230728 | 154800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 273 | 20230728 | 154700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 274 | 20230728 | 154600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 275 | 20230728 | 154500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 276 | 20230728 | 154400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 277 | 20230728 | 154300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 278 | 20230728 | 154200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 279 | 20230728 | 154100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 280 | 20230728 | 154000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 281 | 20230728 | 153900 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 282 | 20230728 | 153800 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 283 | 20230728 | 153700 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 284 | 20230728 | 153600 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 285 | 20230728 | 153500 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 286 | 20230728 | 153400 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 287 | 20230728 | 153300 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 288 | 20230728 | 153200 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 289 | 20230728 | 153100 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 0 |
| 290 | 20230728 | 153000 | 6283790200 | 40300 | 40300 | 40300 | 40300 | 6892 |
| 291 | 20230728 | 152900 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 292 | 20230728 | 152800 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 293 | 20230728 | 152700 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 294 | 20230728 | 152600 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 295 | 20230728 | 152500 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 296 | 20230728 | 152400 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 297 | 20230728 | 152300 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 298 | 20230728 | 152200 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 299 | 20230728 | 152100 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 300 | 20230728 | 152000 | 6006042600 | 40300 | 40300 | 40300 | 40300 | 0 |
| 301 | 20230728 | 151900 | 6006042600 | 40300 | 40150 | 40350 | 40150 | 2948 |
| 302 | 20230728 | 151800 | 5887309500 | 40150 | 40200 | 40200 | 40150 | 945 |
| 303 | 20230728 | 151700 | 5849354700 | 40150 | 40200 | 40200 | 40100 | 517 |
| 304 | 20230728 | 151600 | 5828585700 | 40100 | 40150 | 40200 | 40100 | 1570 |
| 305 | 20230728 | 151500 | 5765543850 | 40150 | 40150 | 40150 | 40100 | 409 |
| 306 | 20230728 | 151400 | 5749123600 | 40150 | 40250 | 40250 | 40150 | 572 |
| 307 | 20230728 | 151300 | 5726137250 | 40200 | 40250 | 40300 | 40200 | 850 |
| 308 | 20230728 | 151200 | 5691918750 | 40250 | 40250 | 40250 | 40200 | 1054 |
| 309 | 20230728 | 151100 | 5649522750 | 40250 | 40150 | 40250 | 40150 | 1010 |
| 310 | 20230728 | 151000 | 5608904350 | 40150 | 40100 | 40150 | 40100 | 2040 |
| 311 | 20230728 | 150900 | 5527063450 | 40050 | 40000 | 40050 | 39900 | 888 |
| 312 | 20230728 | 150800 | 5491541300 | 39950 | 40000 | 40050 | 39950 | 793 |
| 313 | 20230728 | 150700 | 5459847650 | 40000 | 40000 | 40050 | 39950 | 454 |
| 314 | 20230728 | 150600 | 5441688750 | 40000 | 40050 | 40050 | 39950 | 713 |
| 315 | 20230728 | 150500 | 5413166450 | 40050 | 40100 | 40100 | 40000 | 332 |
| 316 | 20230728 | 150400 | 5399867350 | 40100 | 40100 | 40100 | 40050 | 596 |
| 317 | 20230728 | 150300 | 5375985050 | 40100 | 40050 | 40100 | 40050 | 229 |
| 318 | 20230728 | 150200 | 5366808100 | 40100 | 40050 | 40100 | 40050 | 398 |
| 319 | 20230728 | 150100 | 5350852450 | 40050 | 40050 | 40100 | 40050 | 719 |
| 320 | 20230728 | 150000 | 5322047900 | 40050 | 40000 | 40050 | 39950 | 214 |
| 321 | 20230728 | 145900 | 5313481600 | 40000 | 39950 | 40050 | 39950 | 325 |
| 322 | 20230728 | 145800 | 5300473300 | 39950 | 40000 | 40050 | 39950 | 177 |
| 323 | 20230728 | 145700 | 5293395050 | 39950 | 40000 | 40050 | 39950 | 379 |
| 324 | 20230728 | 145600 | 5278229550 | 39950 | 40000 | 40050 | 39950 | 732 |
| 325 | 20230728 | 145500 | 5248967600 | 40050 | 40000 | 40050 | 39950 | 376 |
| 326 | 20230728 | 145400 | 5233924400 | 39950 | 39950 | 40050 | 39900 | 694 |
| 327 | 20230728 | 145300 | 5206168900 | 39950 | 39900 | 39950 | 39900 | 368 |
| 328 | 20230728 | 145200 | 5191471200 | 39900 | 39950 | 39950 | 39900 | 256 |
| 329 | 20230728 | 145100 | 5181247950 | 39950 | 39850 | 39950 | 39850 | 376 |
| 330 | 20230728 | 145000 | 5166243100 | 39900 | 39850 | 39900 | 39850 | 286 |
| 331 | 20230728 | 144900 | 5154835200 | 39850 | 39900 | 39900 | 39850 | 290 |
| 332 | 20230728 | 144800 | 5143268500 | 39850 | 39850 | 39900 | 39850 | 461 |
| 333 | 20230728 | 144700 | 5124879650 | 39900 | 39850 | 39900 | 39800 | 341 |
| 334 | 20230728 | 144600 | 5111288250 | 39850 | 39850 | 39850 | 39800 | 302 |
| 335 | 20230728 | 144500 | 5099255800 | 39800 | 39850 | 39850 | 39800 | 258 |
| 336 | 20230728 | 144400 | 5088978350 | 39850 | 39850 | 39900 | 39750 | 215 |
| 337 | 20230728 | 144300 | 5080413200 | 39850 | 39850 | 39900 | 39800 | 238 |
| 338 | 20230728 | 144200 | 5070919650 | 39850 | 39800 | 39950 | 39750 | 880 |
| 339 | 20230728 | 144100 | 5035852800 | 39750 | 39750 | 39800 | 39750 | 220 |
| 340 | 20230728 | 144000 | 5027101700 | 39800 | 39750 | 39800 | 39700 | 609 |
| 341 | 20230728 | 143900 | 5002894450 | 39700 | 39700 | 39750 | 39650 | 287 |
| 342 | 20230728 | 143800 | 4991503100 | 39650 | 39750 | 39800 | 39650 | 359 |
| 343 | 20230728 | 143700 | 4977234300 | 39750 | 39700 | 39750 | 39700 | 328 |
| 344 | 20230728 | 143600 | 4964205650 | 39750 | 39700 | 39750 | 39700 | 96 |
| 345 | 20230728 | 143500 | 4960392700 | 39750 | 39750 | 39750 | 39650 | 625 |
| 346 | 20230728 | 143400 | 4935574500 | 39700 | 39750 | 39750 | 39700 | 141 |
| 347 | 20230728 | 143300 | 4929974700 | 39750 | 39750 | 39750 | 39700 | 278 |
| 348 | 20230728 | 143200 | 4918929300 | 39750 | 39800 | 39800 | 39700 | 145 |
| 349 | 20230728 | 143100 | 4913165600 | 39800 | 39750 | 39800 | 39700 | 303 |
| 350 | 20230728 | 143000 | 4901116550 | 39750 | 39750 | 39750 | 39700 | 207 |
| 351 | 20230728 | 142900 | 4892894800 | 39800 | 39700 | 39800 | 39700 | 161 |
| 352 | 20230728 | 142800 | 4886496500 | 39700 | 39750 | 39800 | 39700 | 413 |
| 353 | 20230728 | 142700 | 4870084000 | 39750 | 39750 | 39800 | 39700 | 122 |
| 354 | 20230728 | 142600 | 4865235050 | 39750 | 39750 | 39800 | 39750 | 198 |
| 355 | 20230728 | 142500 | 4857357750 | 39750 | 39750 | 39850 | 39750 | 204 |
| 356 | 20230728 | 142400 | 4849241400 | 39750 | 39750 | 39800 | 39750 | 42 |
| 357 | 20230728 | 142300 | 4847571450 | 39750 | 39800 | 39800 | 39750 | 464 |
| 358 | 20230728 | 142200 | 4829111700 | 39750 | 39750 | 39800 | 39750 | 98 |
| 359 | 20230728 | 142100 | 4825214800 | 39800 | 39800 | 39800 | 39750 | 184 |
| 360 | 20230728 | 142000 | 4817893450 | 39750 | 39750 | 39800 | 39750 | 178 |
| 361 | 20230728 | 141900 | 4810813450 | 39800 | 39750 | 39800 | 39750 | 196 |
| 362 | 20230728 | 141800 | 4803017700 | 39750 | 39750 | 39800 | 39750 | 199 |
| 363 | 20230728 | 141700 | 4795100850 | 39750 | 39700 | 39800 | 39700 | 146 |
| 364 | 20230728 | 141600 | 4789298500 | 39750 | 39800 | 39850 | 39750 | 496 |
| 365 | 20230728 | 141500 | 4769569250 | 39800 | 39800 | 39850 | 39750 | 189 |
| 366 | 20230728 | 141400 | 4762044600 | 39800 | 39800 | 39850 | 39800 | 576 |
| 367 | 20230728 | 141300 | 4739110850 | 39800 | 39850 | 39850 | 39800 | 53 |
| 368 | 20230728 | 141200 | 4736999250 | 39900 | 39900 | 39900 | 39800 | 386 |
| 369 | 20230728 | 141100 | 4721602200 | 39900 | 39900 | 39950 | 39900 | 148 |
| 370 | 20230728 | 141000 | 4715692900 | 39900 | 39950 | 40000 | 39900 | 282 |
| 371 | 20230728 | 140900 | 4704425850 | 40000 | 40000 | 40000 | 39900 | 963 |
| 372 | 20230728 | 140800 | 4665954400 | 39950 | 40050 | 40050 | 39950 | 562 |
| 373 | 20230728 | 140700 | 4643485300 | 40000 | 40050 | 40050 | 39950 | 149 |
| 374 | 20230728 | 140600 | 4637520350 | 40000 | 40000 | 40050 | 39950 | 175 |
| 375 | 20230728 | 140500 | 4630518700 | 40050 | 39950 | 40050 | 39950 | 281 |
| 376 | 20230728 | 140400 | 4619285900 | 39950 | 39950 | 40000 | 39950 | 234 |
| 377 | 20230728 | 140300 | 4609930650 | 39950 | 39950 | 40000 | 39900 | 239 |
| 378 | 20230728 | 140200 | 4600376300 | 39950 | 40050 | 40100 | 39950 | 240 |
| 379 | 20230728 | 140100 | 4590766100 | 40000 | 40000 | 40100 | 39950 | 264 |
| 380 | 20230728 | 140000 | 4580195400 | 40000 | 40100 | 40100 | 40000 | 460 |
| 381 | 20230728 | 135900 | 4561777750 | 40050 | 39950 | 40100 | 39950 | 588 |
| 382 | 20230728 | 135800 | 4538247000 | 39950 | 39800 | 39950 | 39800 | 239 |
| 383 | 20230728 | 135700 | 4528714250 | 39850 | 39800 | 39900 | 39750 | 276 |
| 384 | 20230728 | 135600 | 4517717450 | 39800 | 39900 | 39900 | 39800 | 189 |
| 385 | 20230728 | 135500 | 4510182400 | 39900 | 39900 | 39900 | 39850 | 219 |
| 386 | 20230728 | 135400 | 4501448050 | 39850 | 39850 | 39900 | 39850 | 214 |
| 387 | 20230728 | 135300 | 4492912950 | 39850 | 39950 | 40000 | 39850 | 429 |
| 388 | 20230728 | 135200 | 4475784150 | 39950 | 40000 | 40000 | 39900 | 385 |
| 389 | 20230728 | 135100 | 4460407450 | 39950 | 39950 | 40000 | 39950 | 157 |
| 390 | 20230728 | 135000 | 4454132300 | 40000 | 40000 | 40000 | 39950 | 368 |
| 391 | 20230728 | 134900 | 4439418400 | 39950 | 40000 | 40000 | 39900 | 182 |
| 392 | 20230728 | 134800 | 4432144400 | 40000 | 39950 | 40000 | 39950 | 222 |
| 393 | 20230728 | 134700 | 4423266800 | 40000 | 40000 | 40000 | 39950 | 195 |
| 394 | 20230728 | 134600 | 4415469950 | 40000 | 40000 | 40050 | 39900 | 187 |
| 395 | 20230728 | 134500 | 4407993300 | 40000 | 39950 | 40100 | 39950 | 273 |
| 396 | 20230728 | 134400 | 4397067800 | 39900 | 39950 | 40050 | 39900 | 207 |
| 397 | 20230728 | 134300 | 4388792350 | 39950 | 39950 | 40000 | 39950 | 110 |
| 398 | 20230728 | 134200 | 4384394400 | 39950 | 40000 | 40100 | 39950 | 424 |
| 399 | 20230728 | 134100 | 4367421250 | 40000 | 40050 | 40050 | 39950 | 242 |
| 400 | 20230728 | 134000 | 4357744000 | 40000 | 40000 | 40100 | 40000 | 187 |
| 401 | 20230728 | 133900 | 4350252850 | 40050 | 40050 | 40050 | 39900 | 392 |
| 402 | 20230728 | 133800 | 4334580350 | 40050 | 40050 | 40050 | 40000 | 241 |
| 403 | 20230728 | 133700 | 4324935700 | 40050 | 39900 | 40050 | 39900 | 1352 |
| 404 | 20230728 | 133600 | 4270874400 | 39900 | 39900 | 39950 | 39900 | 123 |
| 405 | 20230728 | 133500 | 4265964650 | 39950 | 39900 | 39950 | 39900 | 442 |
| 406 | 20230728 | 133400 | 4248310600 | 39950 | 39950 | 39950 | 39900 | 123 |
| 407 | 20230728 | 133300 | 4243399300 | 39900 | 39900 | 39950 | 39900 | 302 |
| 408 | 20230728 | 133200 | 4231341450 | 39900 | 39900 | 39950 | 39900 | 64 |
| 409 | 20230728 | 133100 | 4228786200 | 39900 | 39900 | 39950 | 39900 | 408 |
| 410 | 20230728 | 133000 | 4212497750 | 39900 | 39950 | 39950 | 39900 | 153 |
| 411 | 20230728 | 132900 | 4206388850 | 39950 | 39900 | 39950 | 39900 | 106 |
| 412 | 20230728 | 132800 | 4202158900 | 39900 | 39900 | 39900 | 39800 | 553 |
| 413 | 20230728 | 132700 | 4180110100 | 39850 | 39850 | 39900 | 39800 | 129 |
| 414 | 20230728 | 132600 | 4174969900 | 39900 | 39850 | 39900 | 39850 | 225 |
| 415 | 20230728 | 132500 | 4165998250 | 39900 | 39900 | 39900 | 39850 | 244 |
| 416 | 20230728 | 132400 | 4156266700 | 39900 | 39900 | 39900 | 39850 | 288 |
| 417 | 20230728 | 132300 | 4144783400 | 39850 | 39850 | 39900 | 39850 | 337 |
| 418 | 20230728 | 132200 | 4131349950 | 39850 | 39850 | 39900 | 39800 | 242 |
| 419 | 20230728 | 132100 | 4121706000 | 39800 | 39750 | 39850 | 39750 | 306 |
| 420 | 20230728 | 132000 | 4109519450 | 39750 | 39800 | 39850 | 39750 | 470 |
| 421 | 20230728 | 131900 | 4090816000 | 39800 | 39800 | 39850 | 39750 | 346 |
| 422 | 20230728 | 131800 | 4077045100 | 39800 | 39850 | 39900 | 39800 | 191 |
| 423 | 20230728 | 131700 | 4069433450 | 39850 | 39750 | 39850 | 39750 | 507 |
| 424 | 20230728 | 131600 | 4049253850 | 39750 | 39750 | 39800 | 39700 | 104 |
| 425 | 20230728 | 131500 | 4045117550 | 39750 | 39750 | 39750 | 39700 | 299 |
| 426 | 20230728 | 131400 | 4033235150 | 39750 | 39750 | 39750 | 39700 | 75 |
| 427 | 20230728 | 131300 | 4030254050 | 39700 | 39750 | 39750 | 39700 | 129 |
| 428 | 20230728 | 131200 | 4025128450 | 39750 | 39700 | 39750 | 39700 | 61 |
| 429 | 20230728 | 131100 | 4022703900 | 39750 | 39750 | 39750 | 39700 | 175 |
| 430 | 20230728 | 131000 | 4015747800 | 39700 | 39700 | 39750 | 39700 | 47 |
| 431 | 20230728 | 130900 | 4013880650 | 39750 | 39750 | 39750 | 39750 | 133 |
| 432 | 20230728 | 130800 | 4008593900 | 39750 | 39750 | 39750 | 39700 | 49 |
| 433 | 20230728 | 130700 | 4006647050 | 39700 | 39750 | 39750 | 39700 | 41 |
| 434 | 20230728 | 130600 | 4005017600 | 39750 | 39750 | 39800 | 39700 | 332 |
| 435 | 20230728 | 130500 | 3991818550 | 39800 | 39750 | 39800 | 39700 | 972 |
| 436 | 20230728 | 130400 | 3953211450 | 39750 | 39650 | 39750 | 39600 | 486 |
| 437 | 20230728 | 130300 | 3933926000 | 39650 | 39600 | 39650 | 39600 | 162 |
| 438 | 20230728 | 130200 | 3927508150 | 39650 | 39600 | 39650 | 39600 | 59 |
| 439 | 20230728 | 130100 | 3925169300 | 39650 | 39650 | 39650 | 39650 | 39 |
| 440 | 20230728 | 130000 | 3923622950 | 39650 | 39650 | 39650 | 39600 | 211 |
| 441 | 20230728 | 125900 | 3915259450 | 39600 | 39650 | 39650 | 39600 | 33 |
| 442 | 20230728 | 125800 | 3913951600 | 39600 | 39650 | 39650 | 39600 | 77 |
| 443 | 20230728 | 125700 | 3910899900 | 39600 | 39650 | 39650 | 39600 | 108 |
| 444 | 20230728 | 125600 | 3906621100 | 39650 | 39600 | 39650 | 39600 | 25 |
| 445 | 20230728 | 125500 | 3905630100 | 39650 | 39650 | 39650 | 39600 | 133 |
| 446 | 20230728 | 125400 | 3900359600 | 39600 | 39650 | 39650 | 39600 | 72 |
| 447 | 20230728 | 125300 | 3897504950 | 39650 | 39600 | 39650 | 39600 | 74 |
| 448 | 20230728 | 125200 | 3894571000 | 39650 | 39650 | 39650 | 39600 | 189 |
| 449 | 20230728 | 125100 | 3887079250 | 39600 | 39600 | 39650 | 39600 | 67 |
| 450 | 20230728 | 125000 | 3884424600 | 39600 | 39700 | 39700 | 39600 | 136 |
| 451 | 20230728 | 124900 | 3879028750 | 39700 | 39650 | 39700 | 39650 | 42 |
| 452 | 20230728 | 124800 | 3877361750 | 39700 | 39600 | 39700 | 39550 | 219 |
| 453 | 20230728 | 124700 | 3868685300 | 39550 | 39700 | 39700 | 39550 | 2286 |
| 454 | 20230728 | 124600 | 3778202450 | 39700 | 39700 | 39700 | 39650 | 98 |
| 455 | 20230728 | 124500 | 3774311900 | 39700 | 39650 | 39700 | 39650 | 54 |
| 456 | 20230728 | 124400 | 3772169300 | 39700 | 39700 | 39700 | 39650 | 100 |
| 457 | 20230728 | 124300 | 3768201550 | 39700 | 39700 | 39700 | 39650 | 54 |
| 458 | 20230728 | 124200 | 3766058250 | 39700 | 39700 | 39700 | 39650 | 55 |
| 459 | 20230728 | 124100 | 3763875550 | 39700 | 39700 | 39700 | 39650 | 61 |
| 460 | 20230728 | 124000 | 3761453950 | 39700 | 39750 | 39800 | 39650 | 171 |
| 461 | 20230728 | 123900 | 3754662450 | 39750 | 39700 | 39800 | 39650 | 1173 |
| 462 | 20230728 | 123800 | 3708069050 | 39650 | 39700 | 39700 | 39650 | 76 |
| 463 | 20230728 | 123700 | 3705051900 | 39700 | 39750 | 39750 | 39700 | 288 |
| 464 | 20230728 | 123600 | 3693613950 | 39800 | 39750 | 39800 | 39750 | 69 |
| 465 | 20230728 | 123500 | 3690867850 | 39800 | 39800 | 39800 | 39750 | 72 |
| 466 | 20230728 | 123400 | 3688002950 | 39800 | 39800 | 39800 | 39750 | 35 |
| 467 | 20230728 | 123300 | 3686610750 | 39850 | 39800 | 39850 | 39750 | 121 |
| 468 | 20230728 | 123200 | 3681792550 | 39850 | 39800 | 39850 | 39800 | 152 |
| 469 | 20230728 | 123100 | 3675741400 | 39800 | 39850 | 39850 | 39800 | 56 |
| 470 | 20230728 | 123000 | 3673510050 | 39850 | 39800 | 39850 | 39800 | 48 |
| 471 | 20230728 | 122900 | 3671597950 | 39850 | 39850 | 39850 | 39800 | 75 |
| 472 | 20230728 | 122800 | 3668610450 | 39800 | 39850 | 39900 | 39800 | 51 |
| 473 | 20230728 | 122700 | 3666576350 | 39900 | 39850 | 39900 | 39850 | 166 |
| 474 | 20230728 | 122600 | 3659958100 | 39850 | 39900 | 39900 | 39800 | 488 |
| 475 | 20230728 | 122500 | 3640504550 | 39900 | 39800 | 39900 | 39750 | 538 |
| 476 | 20230728 | 122400 | 3619081700 | 39800 | 39700 | 39800 | 39700 | 148 |
| 477 | 20230728 | 122300 | 3613197950 | 39750 | 39700 | 39750 | 39700 | 269 |
| 478 | 20230728 | 122200 | 3602510650 | 39750 | 39750 | 39750 | 39700 | 73 |
| 479 | 20230728 | 122100 | 3599608950 | 39700 | 39750 | 39750 | 39700 | 67 |
| 480 | 20230728 | 122000 | 3596946700 | 39700 | 39700 | 39750 | 39650 | 567 |
| 481 | 20230728 | 121900 | 3574435700 | 39700 | 39650 | 39700 | 39650 | 237 |
| 482 | 20230728 | 121800 | 3565036050 | 39700 | 39650 | 39700 | 39650 | 40 |
| 483 | 20230728 | 121700 | 3563448250 | 39650 | 39650 | 39700 | 39650 | 51 |
| 484 | 20230728 | 121600 | 3561424050 | 39700 | 39700 | 39700 | 39650 | 86 |
| 485 | 20230728 | 121500 | 3558010750 | 39700 | 39650 | 39700 | 39650 | 147 |
| 486 | 20230728 | 121400 | 3552179500 | 39650 | 39650 | 39700 | 39650 | 93 |
| 487 | 20230728 | 121300 | 3548490050 | 39700 | 39700 | 39700 | 39650 | 73 |
| 488 | 20230728 | 121200 | 3545592850 | 39700 | 39700 | 39700 | 39650 | 37 |
| 489 | 20230728 | 121100 | 3544124200 | 39700 | 39700 | 39700 | 39650 | 85 |
| 490 | 20230728 | 121000 | 3540750700 | 39650 | 39650 | 39700 | 39650 | 41 |
| 491 | 20230728 | 120900 | 3539123200 | 39650 | 39750 | 39750 | 39650 | 339 |
| 492 | 20230728 | 120800 | 3525664400 | 39750 | 39750 | 39750 | 39700 | 72 |
| 493 | 20230728 | 120700 | 3522803350 | 39750 | 39700 | 39750 | 39700 | 67 |
| 494 | 20230728 | 120600 | 3520140250 | 39700 | 39800 | 39800 | 39700 | 206 |
| 495 | 20230728 | 120500 | 3511947350 | 39800 | 39750 | 39800 | 39750 | 97 |
| 496 | 20230728 | 120400 | 3508088400 | 39750 | 39750 | 39750 | 39700 | 49 |
| 497 | 20230728 | 120300 | 3506140900 | 39700 | 39700 | 39750 | 39700 | 82 |
| 498 | 20230728 | 120200 | 3502883550 | 39750 | 39750 | 39800 | 39750 | 80 |
| 499 | 20230728 | 120100 | 3499702600 | 39750 | 39750 | 39800 | 39700 | 65 |
| 500 | 20230728 | 120000 | 3497118750 | 39800 | 39750 | 39800 | 39750 | 91 |
| 501 | 20230728 | 115900 | 3493498050 | 39800 | 39750 | 39800 | 39750 | 59 |
| 502 | 20230728 | 115800 | 3491150050 | 39750 | 39750 | 39750 | 39700 | 102 |
| 503 | 20230728 | 115700 | 3487095850 | 39700 | 39700 | 39800 | 39650 | 345 |
| 504 | 20230728 | 115600 | 3473386350 | 39650 | 39700 | 39700 | 39650 | 445 |
| 505 | 20230728 | 115500 | 3455719900 | 39700 | 39700 | 39750 | 39700 | 218 |
| 506 | 20230728 | 115400 | 3447063500 | 39750 | 39750 | 39750 | 39700 | 67 |
| 507 | 20230728 | 115300 | 3444400450 | 39700 | 39650 | 39700 | 39650 | 214 |
| 508 | 20230728 | 115200 | 3435905550 | 39650 | 39700 | 39700 | 39650 | 55 |
| 509 | 20230728 | 115100 | 3433723350 | 39750 | 39800 | 39800 | 39700 | 772 |
| 510 | 20230728 | 115000 | 3403052850 | 39750 | 39800 | 39800 | 39750 | 49 |
| 511 | 20230728 | 114900 | 3401104200 | 39800 | 39750 | 39800 | 39750 | 150 |
| 512 | 20230728 | 114800 | 3395137050 | 39800 | 39750 | 39800 | 39750 | 72 |
| 513 | 20230728 | 114700 | 3392272350 | 39750 | 39800 | 39800 | 39750 | 50 |
| 514 | 20230728 | 114600 | 3390283450 | 39750 | 39800 | 39800 | 39750 | 55 |
| 515 | 20230728 | 114500 | 3388095100 | 39800 | 39800 | 39800 | 39700 | 150 |
| 516 | 20230728 | 114400 | 3382130900 | 39750 | 39800 | 39800 | 39750 | 50 |
| 517 | 20230728 | 114300 | 3380140950 | 39750 | 39750 | 39800 | 39750 | 87 |
| 518 | 20230728 | 114200 | 3376679550 | 39750 | 39800 | 39800 | 39750 | 18 |
| 519 | 20230728 | 114100 | 3375963600 | 39800 | 39800 | 39800 | 39750 | 58 |
| 520 | 20230728 | 114000 | 3373655700 | 39750 | 39800 | 39800 | 39750 | 284 |
| 521 | 20230728 | 113900 | 3362364100 | 39750 | 39750 | 39800 | 39750 | 54 |
| 522 | 20230728 | 113800 | 3360215750 | 39800 | 39800 | 39800 | 39750 | 41 |
| 523 | 20230728 | 113700 | 3358584100 | 39800 | 39800 | 39800 | 39750 | 103 |
| 524 | 20230728 | 113600 | 3354486350 | 39800 | 39750 | 39800 | 39750 | 43 |
| 525 | 20230728 | 113500 | 3352775100 | 39800 | 39850 | 39850 | 39800 | 88 |
| 526 | 20230728 | 113400 | 3349271000 | 39850 | 39950 | 39950 | 39800 | 2334 |
| 527 | 20230728 | 113300 | 3256255650 | 39900 | 39900 | 39950 | 39900 | 177 |
| 528 | 20230728 | 113200 | 3249192350 | 39900 | 40000 | 40000 | 39900 | 98 |
| 529 | 20230728 | 113100 | 3245276750 | 40000 | 40000 | 40000 | 39950 | 25 |
| 530 | 20230728 | 113000 | 3244277550 | 40000 | 39950 | 40050 | 39950 | 266 |
| 531 | 20230728 | 112900 | 3233641450 | 39950 | 39950 | 40000 | 39950 | 116 |
| 532 | 20230728 | 112800 | 3229005950 | 39900 | 39800 | 39950 | 39800 | 575 |
| 533 | 20230728 | 112700 | 3206073250 | 39850 | 39850 | 39850 | 39800 | 114 |
| 534 | 20230728 | 112600 | 3201532250 | 39850 | 39800 | 39850 | 39800 | 95 |
| 535 | 20230728 | 112500 | 3197748450 | 39800 | 39850 | 39850 | 39800 | 40 |
| 536 | 20230728 | 112400 | 3196154500 | 39850 | 39900 | 39900 | 39800 | 100 |
| 537 | 20230728 | 112300 | 3192168150 | 39950 | 39900 | 39950 | 39900 | 188 |
| 538 | 20230728 | 112200 | 3184664000 | 39900 | 40000 | 40000 | 39900 | 261 |
| 539 | 20230728 | 112100 | 3174236400 | 40000 | 40000 | 40000 | 40000 | 56 |
| 540 | 20230728 | 112000 | 3171996400 | 40000 | 40000 | 40050 | 40000 | 297 |
| 541 | 20230728 | 111900 | 3160115950 | 40000 | 40000 | 40000 | 39950 | 245 |
| 542 | 20230728 | 111800 | 3150320050 | 40000 | 40000 | 40050 | 39950 | 231 |
| 543 | 20230728 | 111700 | 3141079850 | 40000 | 40050 | 40050 | 39950 | 159 |
| 544 | 20230728 | 111600 | 3134724150 | 40050 | 40000 | 40050 | 40000 | 67 |
| 545 | 20230728 | 111500 | 3132042850 | 40000 | 40000 | 40000 | 40000 | 105 |
| 546 | 20230728 | 111400 | 3127842850 | 39950 | 40000 | 40050 | 39950 | 147 |
| 547 | 20230728 | 111300 | 3121966350 | 40000 | 40000 | 40000 | 39950 | 155 |
| 548 | 20230728 | 111200 | 3115766500 | 40000 | 39900 | 40000 | 39900 | 191 |
| 549 | 20230728 | 111100 | 3108134650 | 39950 | 39900 | 39950 | 39900 | 57 |
| 550 | 20230728 | 111000 | 3105857900 | 39950 | 39900 | 40000 | 39900 | 233 |
| 551 | 20230728 | 110900 | 3096548750 | 39900 | 39900 | 39900 | 39850 | 158 |
| 552 | 20230728 | 110800 | 3090245500 | 39850 | 39900 | 39900 | 39850 | 41 |
| 553 | 20230728 | 110700 | 3088609700 | 39900 | 39850 | 39900 | 39850 | 61 |
| 554 | 20230728 | 110600 | 3086175900 | 39900 | 39950 | 40000 | 39900 | 190 |
| 555 | 20230728 | 110500 | 3078586350 | 40000 | 39800 | 40000 | 39800 | 959 |
| 556 | 20230728 | 110400 | 3040322600 | 39850 | 39800 | 39850 | 39800 | 69 |
| 557 | 20230728 | 110300 | 3037576000 | 39800 | 39750 | 39850 | 39700 | 343 |
| 558 | 20230728 | 110200 | 3023931550 | 39750 | 39750 | 39750 | 39700 | 40 |
| 559 | 20230728 | 110100 | 3022341600 | 39700 | 39750 | 39800 | 39700 | 164 |
| 560 | 20230728 | 110000 | 3015822500 | 39800 | 39750 | 39850 | 39750 | 105 |
| 561 | 20230728 | 105900 | 3011645750 | 39750 | 39800 | 39800 | 39700 | 99 |
| 562 | 20230728 | 105800 | 3007708000 | 39800 | 39850 | 39900 | 39800 | 126 |
| 563 | 20230728 | 105700 | 3002689200 | 39850 | 39700 | 39850 | 39700 | 645 |
| 564 | 20230728 | 105600 | 2977075250 | 39650 | 39700 | 39700 | 39650 | 120 |
| 565 | 20230728 | 105500 | 2972312550 | 39700 | 39700 | 39700 | 39650 | 199 |
| 566 | 20230728 | 105400 | 2964417950 | 39700 | 39650 | 39700 | 39650 | 41 |
| 567 | 20230728 | 105300 | 2962790400 | 39650 | 39700 | 39700 | 39650 | 141 |
| 568 | 20230728 | 105200 | 2957195050 | 39700 | 39700 | 39700 | 39700 | 37 |
| 569 | 20230728 | 105100 | 2955726150 | 39650 | 39650 | 39700 | 39650 | 126 |
| 570 | 20230728 | 105000 | 2950729250 | 39700 | 39700 | 39700 | 39650 | 117 |
| 571 | 20230728 | 104900 | 2946086950 | 39750 | 39800 | 39800 | 39700 | 61 |
| 572 | 20230728 | 104800 | 2943660900 | 39800 | 39750 | 39850 | 39700 | 571 |
| 573 | 20230728 | 104700 | 2920940150 | 39750 | 39750 | 39750 | 39700 | 32 |
| 574 | 20230728 | 104600 | 2919668900 | 39750 | 39750 | 39750 | 39700 | 97 |
| 575 | 20230728 | 104500 | 2915815650 | 39700 | 39700 | 39750 | 39700 | 74 |
| 576 | 20230728 | 104400 | 2912875050 | 39750 | 39750 | 39750 | 39700 | 99 |
| 577 | 20230728 | 104300 | 2908940800 | 39800 | 39850 | 39850 | 39750 | 111 |
| 578 | 20230728 | 104200 | 2904523500 | 39850 | 39750 | 39850 | 39750 | 358 |
| 579 | 20230728 | 104100 | 2890277550 | 39700 | 39750 | 39800 | 39700 | 283 |
| 580 | 20230728 | 104000 | 2879030850 | 39800 | 39750 | 39800 | 39750 | 291 |
| 581 | 20230728 | 103900 | 2867460700 | 39800 | 39900 | 39950 | 39800 | 1012 |
| 582 | 20230728 | 103800 | 2827119250 | 39900 | 39900 | 39950 | 39900 | 127 |
| 583 | 20230728 | 103700 | 2822050500 | 39900 | 40000 | 40000 | 39900 | 156 |
| 584 | 20230728 | 103600 | 2815817250 | 39950 | 40000 | 40000 | 39950 | 223 |
| 585 | 20230728 | 103500 | 2806898150 | 40050 | 40000 | 40050 | 39950 | 205 |
| 586 | 20230728 | 103400 | 2798698500 | 40000 | 40050 | 40050 | 40000 | 118 |
| 587 | 20230728 | 103300 | 2793975000 | 40050 | 39900 | 40050 | 39900 | 1904 |
| 588 | 20230728 | 103200 | 2717919800 | 39900 | 39850 | 39950 | 39850 | 472 |
| 589 | 20230728 | 103100 | 2699087400 | 39850 | 39750 | 39850 | 39750 | 395 |
| 590 | 20230728 | 103000 | 2683358250 | 39800 | 39800 | 39800 | 39750 | 56 |
| 591 | 20230728 | 102900 | 2681130300 | 39800 | 39700 | 39800 | 39700 | 245 |
| 592 | 20230728 | 102800 | 2671390900 | 39750 | 39600 | 39750 | 39550 | 1556 |
| 593 | 20230728 | 102700 | 2609802500 | 39600 | 39600 | 39650 | 39600 | 86 |
| 594 | 20230728 | 102600 | 2606395000 | 39600 | 39650 | 39650 | 39600 | 407 |
| 595 | 20230728 | 102500 | 2590273700 | 39650 | 39700 | 39700 | 39600 | 582 |
| 596 | 20230728 | 102400 | 2567197250 | 39600 | 39650 | 39750 | 39600 | 595 |
| 597 | 20230728 | 102300 | 2543582800 | 39700 | 39700 | 39750 | 39650 | 283 |
| 598 | 20230728 | 102200 | 2532345000 | 39700 | 39700 | 39750 | 39650 | 1421 |
| 599 | 20230728 | 102100 | 2475884200 | 39750 | 40050 | 40050 | 39700 | 5681 |
| 600 | 20230728 | 102000 | 2249457550 | 40050 | 40100 | 40100 | 40050 | 441 |
| 601 | 20230728 | 101900 | 2231776250 | 40100 | 40150 | 40150 | 40100 | 33 |
| 602 | 20230728 | 101800 | 2230451800 | 40100 | 40100 | 40150 | 40100 | 99 |
| 603 | 20230728 | 101700 | 2226477500 | 40100 | 40100 | 40200 | 40100 | 124 |
| 604 | 20230728 | 101600 | 2221499500 | 40100 | 40050 | 40200 | 40050 | 204 |
| 605 | 20230728 | 101500 | 2213315050 | 40050 | 40050 | 40100 | 40000 | 231 |
| 606 | 20230728 | 101400 | 2204064250 | 40000 | 40100 | 40150 | 40000 | 72 |
| 607 | 20230728 | 101300 | 2201181000 | 40100 | 40150 | 40200 | 40100 | 312 |
| 608 | 20230728 | 101200 | 2188656700 | 40150 | 40200 | 40200 | 40100 | 234 |
| 609 | 20230728 | 101100 | 2179251150 | 40200 | 40000 | 40200 | 40000 | 1072 |
| 610 | 20230728 | 101000 | 2136339600 | 39950 | 40000 | 40000 | 39950 | 111 |
| 611 | 20230728 | 100900 | 2131903050 | 39950 | 39950 | 40000 | 39900 | 683 |
| 612 | 20230728 | 100800 | 2104608900 | 39950 | 39950 | 39950 | 39900 | 146 |
| 613 | 20230728 | 100700 | 2098780050 | 39950 | 39950 | 39950 | 39900 | 27 |
| 614 | 20230728 | 100600 | 2097702250 | 39950 | 39950 | 39950 | 39900 | 51 |
| 615 | 20230728 | 100500 | 2095666150 | 39950 | 39850 | 39950 | 39850 | 47 |
| 616 | 20230728 | 100400 | 2093790550 | 39900 | 39900 | 39900 | 39850 | 70 |
| 617 | 20230728 | 100300 | 2090999850 | 39900 | 39900 | 39950 | 39900 | 201 |
| 618 | 20230728 | 100200 | 2082978950 | 39900 | 39950 | 39950 | 39900 | 75 |
| 619 | 20230728 | 100100 | 2079983600 | 39950 | 39950 | 40000 | 39850 | 255 |
| 620 | 20230728 | 100000 | 2069800900 | 39850 | 39750 | 39900 | 39750 | 234 |
| 621 | 20230728 | 095900 | 2060474750 | 39800 | 39800 | 39850 | 39800 | 304 |
| 622 | 20230728 | 095800 | 2048375450 | 39800 | 39900 | 39950 | 39800 | 184 |
| 623 | 20230728 | 095700 | 2041039250 | 39950 | 39850 | 40100 | 39850 | 725 |
| 624 | 20230728 | 095600 | 2012094950 | 39850 | 39800 | 39850 | 39750 | 314 |
| 625 | 20230728 | 095500 | 1999593050 | 39750 | 39600 | 39800 | 39600 | 814 |
| 626 | 20230728 | 095400 | 1967274100 | 39600 | 39650 | 39650 | 39600 | 267 |
| 627 | 20230728 | 095300 | 1956699050 | 39600 | 39600 | 39600 | 39600 | 510 |
| 628 | 20230728 | 095200 | 1936503050 | 39550 | 39600 | 39600 | 39550 | 38 |
| 629 | 20230728 | 095100 | 1934999350 | 39550 | 39600 | 39600 | 39550 | 106 |
| 630 | 20230728 | 095000 | 1930806450 | 39600 | 39650 | 39650 | 39600 | 20 |
| 631 | 20230728 | 094900 | 1930014250 | 39650 | 39700 | 39750 | 39650 | 83 |
| 632 | 20230728 | 094800 | 1926719850 | 39700 | 39750 | 39750 | 39700 | 23 |
| 633 | 20230728 | 094700 | 1925806700 | 39700 | 39700 | 39750 | 39700 | 248 |
| 634 | 20230728 | 094600 | 1915953900 | 39700 | 39550 | 39700 | 39550 | 101 |
| 635 | 20230728 | 094500 | 1911951350 | 39600 | 39550 | 39600 | 39550 | 163 |
| 636 | 20230728 | 094400 | 1905502600 | 39500 | 39550 | 39550 | 39500 | 48 |
| 637 | 20230728 | 094300 | 1903606050 | 39500 | 39450 | 39600 | 39450 | 55 |
| 638 | 20230728 | 094200 | 1901433850 | 39500 | 39500 | 39500 | 39350 | 511 |
| 639 | 20230728 | 094100 | 1881267550 | 39500 | 39600 | 39650 | 39350 | 1649 |
| 640 | 20230728 | 094000 | 1816237100 | 39550 | 39550 | 39650 | 39550 | 706 |
| 641 | 20230728 | 093900 | 1788267200 | 39550 | 39400 | 39550 | 39350 | 2551 |
| 642 | 20230728 | 093800 | 1687605600 | 39400 | 39450 | 39450 | 39350 | 155 |
| 643 | 20230728 | 093700 | 1681502400 | 39500 | 39300 | 39500 | 39250 | 556 |
| 644 | 20230728 | 093600 | 1659574950 | 39250 | 39300 | 39400 | 39200 | 2135 |
| 645 | 20230728 | 093500 | 1575682350 | 39250 | 39350 | 39400 | 39250 | 1095 |
| 646 | 20230728 | 093400 | 1532647350 | 39350 | 39450 | 39450 | 39300 | 1483 |
| 647 | 20230728 | 093300 | 1474282350 | 39450 | 39500 | 39500 | 39450 | 674 |
| 648 | 20230728 | 093200 | 1447683050 | 39500 | 39500 | 39550 | 39500 | 341 |
| 649 | 20230728 | 093100 | 1434213500 | 39500 | 39550 | 39550 | 39500 | 63 |
| 650 | 20230728 | 093000 | 1431724200 | 39550 | 39600 | 39650 | 39550 | 650 |
| 651 | 20230728 | 092900 | 1405966500 | 39650 | 39600 | 39650 | 39550 | 322 |
| 652 | 20230728 | 092800 | 1393218050 | 39600 | 39500 | 39600 | 39500 | 383 |
| 653 | 20230728 | 092700 | 1378060450 | 39500 | 39350 | 39600 | 39350 | 1458 |
| 654 | 20230728 | 092600 | 1320536900 | 39400 | 39500 | 39500 | 39350 | 1697 |
| 655 | 20230728 | 092500 | 1253665050 | 39450 | 39600 | 39600 | 39450 | 352 |
| 656 | 20230728 | 092400 | 1239760050 | 39500 | 39550 | 39600 | 39450 | 2133 |
| 657 | 20230728 | 092300 | 1155435800 | 39550 | 39700 | 39700 | 39550 | 1100 |
| 658 | 20230728 | 092200 | 1111836550 | 39750 | 39750 | 39800 | 39650 | 877 |
| 659 | 20230728 | 092100 | 1077008150 | 39750 | 39650 | 39750 | 39650 | 1343 |
| 660 | 20230728 | 092000 | 1023683750 | 39700 | 39700 | 39700 | 39600 | 581 |
| 661 | 20230728 | 091900 | 1000641300 | 39650 | 40000 | 40100 | 39650 | 3084 |
| 662 | 20230728 | 091800 | 877756400 | 40000 | 40050 | 40150 | 40000 | 518 |
| 663 | 20230728 | 091700 | 857000250 | 40050 | 40000 | 40200 | 39950 | 1359 |
| 664 | 20230728 | 091600 | 802621800 | 40050 | 40350 | 40350 | 40000 | 2391 |
| 665 | 20230728 | 091500 | 706526800 | 40400 | 40400 | 40400 | 40350 | 193 |
| 666 | 20230728 | 091400 | 698735000 | 40350 | 40300 | 40400 | 40300 | 1116 |
| 667 | 20230728 | 091300 | 653703800 | 40300 | 40350 | 40400 | 40300 | 572 |
| 668 | 20230728 | 091200 | 630623900 | 40350 | 40100 | 40350 | 40100 | 1333 |
| 669 | 20230728 | 091100 | 577026600 | 40100 | 40200 | 40200 | 40100 | 248 |
| 670 | 20230728 | 091000 | 567069950 | 40150 | 40200 | 40250 | 40150 | 482 |
| 671 | 20230728 | 090900 | 547691600 | 40200 | 40250 | 40250 | 40150 | 723 |
| 672 | 20230728 | 090800 | 518620050 | 40250 | 40300 | 40350 | 40250 | 985 |
| 673 | 20230728 | 090700 | 478922800 | 40250 | 40450 | 40450 | 40250 | 2946 |
| 674 | 20230728 | 090600 | 360007550 | 40400 | 40150 | 40400 | 40100 | 1214 |
| 675 | 20230728 | 090500 | 311102250 | 40100 | 40000 | 40100 | 39950 | 1079 |
| 676 | 20230728 | 090400 | 267941350 | 39950 | 40100 | 40100 | 39950 | 395 |
| 677 | 20230728 | 090300 | 252137150 | 40100 | 40000 | 40200 | 39950 | 400 |
| 678 | 20230728 | 090200 | 236096950 | 39950 | 39850 | 40150 | 39850 | 694 |
| 679 | 20230728 | 090100 | 208332250 | 39800 | 39800 | 39850 | 39650 | 1722 |
| 680 | 20230728 | 090000 | 139892700 | 39750 | 40050 | 40050 | 39750 | 3439 |