41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 202200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 3 | 20230728 | 202100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 4 | 20230728 | 202000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 5 | 20230728 | 201900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 6 | 20230728 | 201800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 7 | 20230728 | 201700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 8 | 20230728 | 201600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 9 | 20230728 | 201500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 10 | 20230728 | 201400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 11 | 20230728 | 201300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 12 | 20230728 | 201200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 13 | 20230728 | 201100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 14 | 20230728 | 201000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 15 | 20230728 | 200900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 16 | 20230728 | 200800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 17 | 20230728 | 200700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 18 | 20230728 | 200600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 19 | 20230728 | 200500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 20 | 20230728 | 200400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 21 | 20230728 | 200300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 22 | 20230728 | 200200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 23 | 20230728 | 200100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 24 | 20230728 | 200000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 25 | 20230728 | 195900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 26 | 20230728 | 195800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 27 | 20230728 | 195700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 28 | 20230728 | 195600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 29 | 20230728 | 195500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 30 | 20230728 | 195400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 31 | 20230728 | 195300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 32 | 20230728 | 195200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 33 | 20230728 | 195100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 34 | 20230728 | 195000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 35 | 20230728 | 194900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 36 | 20230728 | 194800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 37 | 20230728 | 194700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 38 | 20230728 | 194600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 39 | 20230728 | 194500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 40 | 20230728 | 194400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 41 | 20230728 | 194300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 42 | 20230728 | 194200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 43 | 20230728 | 194100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 44 | 20230728 | 194000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 45 | 20230728 | 193900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 46 | 20230728 | 193800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 47 | 20230728 | 193700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 48 | 20230728 | 193600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 49 | 20230728 | 193500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 50 | 20230728 | 193400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 51 | 20230728 | 193300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 52 | 20230728 | 193200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 53 | 20230728 | 193100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 54 | 20230728 | 193000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 55 | 20230728 | 192900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 56 | 20230728 | 192800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 57 | 20230728 | 192700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 58 | 20230728 | 192600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 59 | 20230728 | 192500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 60 | 20230728 | 192400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 61 | 20230728 | 192300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 62 | 20230728 | 192200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 63 | 20230728 | 192100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 64 | 20230728 | 192000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 65 | 20230728 | 191900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 66 | 20230728 | 191800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 67 | 20230728 | 191700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 68 | 20230728 | 191600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 69 | 20230728 | 191500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 70 | 20230728 | 191400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 71 | 20230728 | 191300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 72 | 20230728 | 191200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 73 | 20230728 | 191100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 74 | 20230728 | 191000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 75 | 20230728 | 190900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 76 | 20230728 | 190800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 77 | 20230728 | 190700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 78 | 20230728 | 190600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 79 | 20230728 | 190500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 80 | 20230728 | 190400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 81 | 20230728 | 190300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 82 | 20230728 | 190200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 83 | 20230728 | 190100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 84 | 20230728 | 190000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 85 | 20230728 | 185900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 86 | 20230728 | 185800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 87 | 20230728 | 185700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 88 | 20230728 | 185600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 89 | 20230728 | 185500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 90 | 20230728 | 185400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 91 | 20230728 | 185300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 92 | 20230728 | 185200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 93 | 20230728 | 185100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 94 | 20230728 | 185000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 95 | 20230728 | 184900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 96 | 20230728 | 184800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 97 | 20230728 | 184700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 98 | 20230728 | 184600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 99 | 20230728 | 184500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 100 | 20230728 | 184400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 101 | 20230728 | 184300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 102 | 20230728 | 184200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 103 | 20230728 | 184100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 104 | 20230728 | 184000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 105 | 20230728 | 183900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 106 | 20230728 | 183800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 107 | 20230728 | 183700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 108 | 20230728 | 183600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 109 | 20230728 | 183500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 110 | 20230728 | 183400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 111 | 20230728 | 183300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 112 | 20230728 | 183200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 113 | 20230728 | 183100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 114 | 20230728 | 183000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 115 | 20230728 | 182900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 116 | 20230728 | 182800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 117 | 20230728 | 182700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 118 | 20230728 | 182600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 119 | 20230728 | 182500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 120 | 20230728 | 182400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 121 | 20230728 | 182300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 122 | 20230728 | 182200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 123 | 20230728 | 182100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 124 | 20230728 | 182000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 125 | 20230728 | 181900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 126 | 20230728 | 181800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 127 | 20230728 | 181700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 128 | 20230728 | 181600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 129 | 20230728 | 181500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 130 | 20230728 | 181400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 131 | 20230728 | 181300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 132 | 20230728 | 181200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 133 | 20230728 | 181100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 134 | 20230728 | 181000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 135 | 20230728 | 180900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 136 | 20230728 | 180800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 137 | 20230728 | 180700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 138 | 20230728 | 180600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 139 | 20230728 | 180500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 140 | 20230728 | 180400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 141 | 20230728 | 180300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 142 | 20230728 | 180200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 143 | 20230728 | 180100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 144 | 20230728 | 180000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 145 | 20230728 | 175900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 146 | 20230728 | 175800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 147 | 20230728 | 175700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 148 | 20230728 | 175600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 149 | 20230728 | 175500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 150 | 20230728 | 175400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 151 | 20230728 | 175300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 152 | 20230728 | 175200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 153 | 20230728 | 175100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 154 | 20230728 | 175000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 155 | 20230728 | 174900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 156 | 20230728 | 174800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 157 | 20230728 | 174700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 158 | 20230728 | 174600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 159 | 20230728 | 174500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 160 | 20230728 | 174400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 161 | 20230728 | 174300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 162 | 20230728 | 174200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 163 | 20230728 | 174100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 164 | 20230728 | 174000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 165 | 20230728 | 173900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 166 | 20230728 | 173800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 167 | 20230728 | 173700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 168 | 20230728 | 173600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 169 | 20230728 | 173500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 170 | 20230728 | 173400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 171 | 20230728 | 173300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 172 | 20230728 | 173200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 173 | 20230728 | 173100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 174 | 20230728 | 173000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 175 | 20230728 | 172900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 176 | 20230728 | 172800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 177 | 20230728 | 172700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 178 | 20230728 | 172600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 179 | 20230728 | 172500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 180 | 20230728 | 172400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 181 | 20230728 | 172300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 182 | 20230728 | 172200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 183 | 20230728 | 172100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 184 | 20230728 | 172000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 185 | 20230728 | 171900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 186 | 20230728 | 171800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 187 | 20230728 | 171700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 188 | 20230728 | 171600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 189 | 20230728 | 171500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 190 | 20230728 | 171400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 191 | 20230728 | 171300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 192 | 20230728 | 171200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 193 | 20230728 | 171100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 194 | 20230728 | 171000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 195 | 20230728 | 170900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 196 | 20230728 | 170800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 197 | 20230728 | 170700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 198 | 20230728 | 170600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 199 | 20230728 | 170500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 200 | 20230728 | 170400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 201 | 20230728 | 170300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 202 | 20230728 | 170200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 203 | 20230728 | 170100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 204 | 20230728 | 170000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 205 | 20230728 | 165900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 206 | 20230728 | 165800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 207 | 20230728 | 165700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 208 | 20230728 | 165600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 209 | 20230728 | 165500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 210 | 20230728 | 165400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 211 | 20230728 | 165300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 212 | 20230728 | 165200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 213 | 20230728 | 165100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 214 | 20230728 | 165000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 215 | 20230728 | 164900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 216 | 20230728 | 164800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 217 | 20230728 | 164700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 218 | 20230728 | 164600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 219 | 20230728 | 164500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 220 | 20230728 | 164400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 221 | 20230728 | 164300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 222 | 20230728 | 164200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 223 | 20230728 | 164100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 224 | 20230728 | 164000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 225 | 20230728 | 163900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 226 | 20230728 | 163800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 227 | 20230728 | 163700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 228 | 20230728 | 163600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 229 | 20230728 | 163500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 230 | 20230728 | 163400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 231 | 20230728 | 163300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 232 | 20230728 | 163200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 233 | 20230728 | 163100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 234 | 20230728 | 163000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 235 | 20230728 | 162900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 236 | 20230728 | 162800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 237 | 20230728 | 162700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 238 | 20230728 | 162600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 239 | 20230728 | 162500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 240 | 20230728 | 162400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 241 | 20230728 | 162300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 242 | 20230728 | 162200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 243 | 20230728 | 162100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 244 | 20230728 | 162000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 245 | 20230728 | 161900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 246 | 20230728 | 161800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 247 | 20230728 | 161700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 248 | 20230728 | 161600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 249 | 20230728 | 161500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 250 | 20230728 | 161400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 251 | 20230728 | 161300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 252 | 20230728 | 161200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 253 | 20230728 | 161100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 254 | 20230728 | 161000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 255 | 20230728 | 160900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 256 | 20230728 | 160800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 257 | 20230728 | 160700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 258 | 20230728 | 160600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 259 | 20230728 | 160500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 260 | 20230728 | 160400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 261 | 20230728 | 160300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 262 | 20230728 | 160200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 263 | 20230728 | 160100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 264 | 20230728 | 160000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 265 | 20230728 | 155900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 266 | 20230728 | 155800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 267 | 20230728 | 155700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 268 | 20230728 | 155600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 269 | 20230728 | 155500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 270 | 20230728 | 155400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 271 | 20230728 | 155300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 272 | 20230728 | 155200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 273 | 20230728 | 155100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 274 | 20230728 | 155000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 275 | 20230728 | 154900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 276 | 20230728 | 154800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 277 | 20230728 | 154700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 278 | 20230728 | 154600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 279 | 20230728 | 154500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 280 | 20230728 | 154400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 281 | 20230728 | 154300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 282 | 20230728 | 154200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 283 | 20230728 | 154100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 284 | 20230728 | 154000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 285 | 20230728 | 153900 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 286 | 20230728 | 153800 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 287 | 20230728 | 153700 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 288 | 20230728 | 153600 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 289 | 20230728 | 153500 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 290 | 20230728 | 153400 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 291 | 20230728 | 153300 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 292 | 20230728 | 153200 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 293 | 20230728 | 153100 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 294 | 20230728 | 153000 | 1759908873500 | 407500 | 407500 | 407500 | 407500 | 44245 |
| 295 | 20230728 | 152900 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 296 | 20230728 | 152800 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 297 | 20230728 | 152700 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 298 | 20230728 | 152600 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 299 | 20230728 | 152500 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 300 | 20230728 | 152400 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 301 | 20230728 | 152300 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 302 | 20230728 | 152200 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 303 | 20230728 | 152100 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 304 | 20230728 | 152000 | 1741879036000 | 407500 | 407500 | 407500 | 407500 | 0 |
| 305 | 20230728 | 151900 | 1741879036000 | 407500 | 407000 | 407500 | 406500 | 8598 |
| 306 | 20230728 | 151800 | 1738378982000 | 407000 | 405500 | 407500 | 405500 | 12317 |
| 307 | 20230728 | 151700 | 1733372628000 | 406000 | 406000 | 406500 | 405500 | 5616 |
| 308 | 20230728 | 151600 | 1731092186000 | 406000 | 406500 | 407000 | 406000 | 6315 |
| 309 | 20230728 | 151500 | 1728526413500 | 406500 | 407500 | 408000 | 406000 | 8931 |
| 310 | 20230728 | 151400 | 1724891251000 | 408000 | 408000 | 408000 | 407500 | 5642 |
| 311 | 20230728 | 151300 | 1722590487000 | 407500 | 406500 | 408000 | 406500 | 6363 |
| 312 | 20230728 | 151200 | 1719999592000 | 406500 | 406500 | 407000 | 406000 | 4745 |
| 313 | 20230728 | 151100 | 1718069828000 | 406500 | 405000 | 406500 | 405000 | 6698 |
| 314 | 20230728 | 151000 | 1715354635000 | 405000 | 405000 | 406000 | 405000 | 6725 |
| 315 | 20230728 | 150900 | 1712628718500 | 405500 | 408000 | 408500 | 405000 | 17922 |
| 316 | 20230728 | 150800 | 1705336035000 | 408500 | 408500 | 409000 | 408000 | 6422 |
| 317 | 20230728 | 150700 | 1702711721500 | 409000 | 408000 | 409000 | 407500 | 8505 |
| 318 | 20230728 | 150600 | 1699239527000 | 408000 | 408500 | 409000 | 407500 | 13728 |
| 319 | 20230728 | 150500 | 1693632495500 | 408500 | 406500 | 408500 | 406500 | 10411 |
| 320 | 20230728 | 150400 | 1689388151500 | 407000 | 407000 | 408000 | 406500 | 12330 |
| 321 | 20230728 | 150300 | 1684369132500 | 407500 | 407500 | 408500 | 407000 | 17828 |
| 322 | 20230728 | 150200 | 1677098322500 | 408000 | 406500 | 408000 | 406000 | 22010 |
| 323 | 20230728 | 150100 | 1668137491000 | 406500 | 405500 | 406500 | 405500 | 8959 |
| 324 | 20230728 | 150000 | 1664498814000 | 406000 | 405000 | 406000 | 405000 | 7297 |
| 325 | 20230728 | 145900 | 1661539876000 | 405000 | 404000 | 405000 | 404000 | 6905 |
| 326 | 20230728 | 145800 | 1658745454500 | 404500 | 404000 | 404500 | 403500 | 3035 |
| 327 | 20230728 | 145700 | 1657518837500 | 403500 | 403500 | 404000 | 403000 | 3761 |
| 328 | 20230728 | 145600 | 1656001076500 | 404000 | 404500 | 405000 | 403500 | 5166 |
| 329 | 20230728 | 145500 | 1653912174500 | 404500 | 404000 | 405000 | 404000 | 4135 |
| 330 | 20230728 | 145400 | 1652239028000 | 404000 | 405000 | 405500 | 404000 | 4174 |
| 331 | 20230728 | 145300 | 1650550450000 | 405000 | 404000 | 405500 | 404000 | 10572 |
| 332 | 20230728 | 145200 | 1646270513000 | 404000 | 403000 | 404500 | 403000 | 10054 |
| 333 | 20230728 | 145100 | 1642210562000 | 403000 | 404000 | 404500 | 403000 | 3998 |
| 334 | 20230728 | 145000 | 1640596719500 | 404000 | 404000 | 404500 | 403000 | 2047 |
| 335 | 20230728 | 144900 | 1639769788500 | 404000 | 404000 | 404500 | 403000 | 3464 |
| 336 | 20230728 | 144800 | 1638370610500 | 404000 | 403000 | 404500 | 403000 | 6751 |
| 337 | 20230728 | 144700 | 1635645693500 | 403000 | 403000 | 403500 | 402500 | 2759 |
| 338 | 20230728 | 144600 | 1634533887500 | 402500 | 402000 | 403000 | 401500 | 3928 |
| 339 | 20230728 | 144500 | 1632952785500 | 402000 | 399500 | 402500 | 399500 | 6284 |
| 340 | 20230728 | 144400 | 1630434729000 | 400000 | 402000 | 402000 | 399500 | 11334 |
| 341 | 20230728 | 144300 | 1625892526000 | 402500 | 403000 | 403000 | 402000 | 3754 |
| 342 | 20230728 | 144200 | 1624381764000 | 402500 | 403000 | 403500 | 402000 | 2982 |
| 343 | 20230728 | 144100 | 1623180920500 | 403500 | 402500 | 403500 | 402000 | 2711 |
| 344 | 20230728 | 144000 | 1622089592500 | 402500 | 404000 | 404500 | 402000 | 6617 |
| 345 | 20230728 | 143900 | 1619418913500 | 404000 | 401500 | 404500 | 401500 | 9617 |
| 346 | 20230728 | 143800 | 1615541237500 | 402000 | 402000 | 402500 | 401500 | 4551 |
| 347 | 20230728 | 143700 | 1613711772500 | 402000 | 402500 | 403000 | 402000 | 3475 |
| 348 | 20230728 | 143600 | 1612312710500 | 402500 | 401500 | 403000 | 401500 | 4243 |
| 349 | 20230728 | 143500 | 1610605798500 | 401500 | 400500 | 402000 | 400500 | 4194 |
| 350 | 20230728 | 143400 | 1608923030000 | 400500 | 401500 | 402000 | 399500 | 7039 |
| 351 | 20230728 | 143300 | 1606104213000 | 402000 | 402500 | 403000 | 400500 | 4612 |
| 352 | 20230728 | 143200 | 1604251813000 | 403000 | 399500 | 403000 | 399500 | 11397 |
| 353 | 20230728 | 143100 | 1599678051500 | 399500 | 399500 | 400500 | 399500 | 6191 |
| 354 | 20230728 | 143000 | 1597202336500 | 399500 | 402000 | 402000 | 398000 | 20174 |
| 355 | 20230728 | 142900 | 1589139069000 | 402500 | 400500 | 403000 | 400500 | 8718 |
| 356 | 20230728 | 142800 | 1585637062000 | 400500 | 402000 | 402500 | 400000 | 17932 |
| 357 | 20230728 | 142700 | 1578442447000 | 402000 | 404500 | 404500 | 401500 | 14239 |
| 358 | 20230728 | 142600 | 1572707870500 | 404500 | 405000 | 405000 | 404000 | 4599 |
| 359 | 20230728 | 142500 | 1570847284000 | 405000 | 405500 | 406000 | 404500 | 8103 |
| 360 | 20230728 | 142400 | 1567563541500 | 405500 | 404500 | 405500 | 404500 | 4695 |
| 361 | 20230728 | 142300 | 1565661631500 | 404500 | 406000 | 406500 | 404500 | 7205 |
| 362 | 20230728 | 142200 | 1562739814500 | 406000 | 406000 | 406500 | 404000 | 17292 |
| 363 | 20230728 | 142100 | 1555734511500 | 406000 | 406000 | 407000 | 405500 | 10447 |
| 364 | 20230728 | 142000 | 1551490549500 | 406000 | 405000 | 407500 | 405000 | 13388 |
| 365 | 20230728 | 141900 | 1546049287000 | 405000 | 406500 | 407000 | 404500 | 17579 |
| 366 | 20230728 | 141800 | 1538915693500 | 407000 | 403500 | 407000 | 403000 | 35215 |
| 367 | 20230728 | 141700 | 1524623805000 | 403500 | 404000 | 404500 | 403000 | 8601 |
| 368 | 20230728 | 141600 | 1521150572500 | 404000 | 404000 | 404500 | 403500 | 5437 |
| 369 | 20230728 | 141500 | 1518953592500 | 404500 | 404500 | 405500 | 403500 | 8292 |
| 370 | 20230728 | 141400 | 1515600760000 | 405000 | 404000 | 405500 | 403500 | 9893 |
| 371 | 20230728 | 141300 | 1511597973500 | 404000 | 402500 | 404500 | 402000 | 10355 |
| 372 | 20230728 | 141200 | 1507424298000 | 403000 | 405500 | 405500 | 402000 | 19115 |
| 373 | 20230728 | 141100 | 1499705579500 | 405500 | 404500 | 407000 | 404500 | 24377 |
| 374 | 20230728 | 141000 | 1489810993000 | 405000 | 404500 | 405500 | 403500 | 47101 |
| 375 | 20230728 | 140900 | 1470756862500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 376 | 20230728 | 140800 | 1470756862500 | 403500 | 403500 | 403500 | 403500 | 0 |
| 377 | 20230728 | 140700 | 1470756862500 | 403500 | 401500 | 403500 | 401500 | 16894 |
| 378 | 20230728 | 140600 | 1463949870500 | 402000 | 400500 | 402000 | 400000 | 5029 |
| 379 | 20230728 | 140500 | 1461934097500 | 400500 | 402000 | 402500 | 400500 | 8894 |
| 380 | 20230728 | 140400 | 1458364493000 | 402000 | 403000 | 403500 | 401000 | 9711 |
| 381 | 20230728 | 140300 | 1454457915000 | 403000 | 402500 | 403500 | 402000 | 14073 |
| 382 | 20230728 | 140200 | 1448787608500 | 402000 | 402500 | 403000 | 402000 | 7320 |
| 383 | 20230728 | 140100 | 1445842040000 | 402500 | 402500 | 403000 | 402000 | 9103 |
| 384 | 20230728 | 140000 | 1442177159000 | 403000 | 402000 | 403000 | 401000 | 15934 |
| 385 | 20230728 | 135900 | 1435767982500 | 402000 | 400000 | 402000 | 399500 | 13893 |
| 386 | 20230728 | 135800 | 1430201996500 | 399500 | 400000 | 400000 | 399500 | 1023 |
| 387 | 20230728 | 135700 | 1429792999000 | 400000 | 399500 | 400000 | 399500 | 2072 |
| 388 | 20230728 | 135600 | 1428964753500 | 399500 | 399000 | 400000 | 398000 | 4660 |
| 389 | 20230728 | 135500 | 1427104883500 | 399000 | 400000 | 400000 | 397500 | 11246 |
| 390 | 20230728 | 135400 | 1422621192000 | 400000 | 401000 | 401500 | 400000 | 6952 |
| 391 | 20230728 | 135300 | 1419837977500 | 401000 | 401000 | 402000 | 400500 | 12538 |
| 392 | 20230728 | 135200 | 1414807910500 | 400500 | 399500 | 401000 | 399500 | 3492 |
| 393 | 20230728 | 135100 | 1413409904000 | 399500 | 400000 | 400000 | 399000 | 4064 |
| 394 | 20230728 | 135000 | 1411786357500 | 400000 | 400000 | 401000 | 399500 | 6629 |
| 395 | 20230728 | 134900 | 1409134016000 | 400000 | 401500 | 401500 | 398000 | 11466 |
| 396 | 20230728 | 134800 | 1404554471500 | 401500 | 402500 | 402500 | 401000 | 12307 |
| 397 | 20230728 | 134700 | 1399610083000 | 402500 | 401500 | 403000 | 399000 | 29350 |
| 398 | 20230728 | 134600 | 1387824210000 | 401500 | 400500 | 402000 | 400000 | 9660 |
| 399 | 20230728 | 134500 | 1383948951500 | 401000 | 399500 | 402000 | 399500 | 59869 |
| 400 | 20230728 | 134400 | 1359968471500 | 399500 | 397500 | 399500 | 397500 | 10233 |
| 401 | 20230728 | 134300 | 1355888856500 | 398000 | 398500 | 398500 | 397500 | 4805 |
| 402 | 20230728 | 134200 | 1353975571500 | 398500 | 396000 | 399000 | 395500 | 18811 |
| 403 | 20230728 | 134100 | 1346497733000 | 396000 | 396000 | 396500 | 395500 | 830 |
| 404 | 20230728 | 134000 | 1346169108500 | 396000 | 396000 | 396500 | 395000 | 3612 |
| 405 | 20230728 | 133900 | 1344739781500 | 396000 | 396500 | 397000 | 395500 | 3319 |
| 406 | 20230728 | 133800 | 1343424981000 | 397000 | 396500 | 397000 | 396000 | 2618 |
| 407 | 20230728 | 133700 | 1342387215500 | 396000 | 395500 | 396000 | 395500 | 3477 |
| 408 | 20230728 | 133600 | 1341010684500 | 395500 | 395500 | 396000 | 395500 | 1768 |
| 409 | 20230728 | 133500 | 1340311307500 | 396000 | 395500 | 396000 | 394500 | 4014 |
| 410 | 20230728 | 133400 | 1338724805000 | 395500 | 395500 | 396000 | 395000 | 3458 |
| 411 | 20230728 | 133300 | 1337357185000 | 395500 | 396000 | 396000 | 395500 | 2572 |
| 412 | 20230728 | 133200 | 1336339222500 | 396000 | 396500 | 396500 | 395500 | 2314 |
| 413 | 20230728 | 133100 | 1335422870500 | 396500 | 395500 | 396500 | 395500 | 1828 |
| 414 | 20230728 | 133000 | 1334698565000 | 395500 | 394000 | 396000 | 394000 | 5086 |
| 415 | 20230728 | 132900 | 1332688628500 | 394000 | 394500 | 394500 | 394000 | 2155 |
| 416 | 20230728 | 132800 | 1331839236000 | 394000 | 394000 | 394500 | 393500 | 3465 |
| 417 | 20230728 | 132700 | 1330473858000 | 393500 | 394500 | 394500 | 393500 | 1649 |
| 418 | 20230728 | 132600 | 1329824123500 | 394500 | 394500 | 395000 | 394000 | 3383 |
| 419 | 20230728 | 132500 | 1328489507500 | 394500 | 393000 | 394500 | 393000 | 3622 |
| 420 | 20230728 | 132400 | 1327063722000 | 393500 | 393500 | 393500 | 393000 | 1303 |
| 421 | 20230728 | 132300 | 1326551110000 | 393500 | 393500 | 393500 | 392500 | 3379 |
| 422 | 20230728 | 132200 | 1325222856500 | 393500 | 392000 | 393500 | 392000 | 4813 |
| 423 | 20230728 | 132100 | 1323331537500 | 392000 | 391000 | 392500 | 391000 | 3815 |
| 424 | 20230728 | 132000 | 1321836422500 | 391500 | 389500 | 392000 | 389000 | 4930 |
| 425 | 20230728 | 131900 | 1319914439000 | 389500 | 389500 | 390000 | 388500 | 9283 |
| 426 | 20230728 | 131800 | 1316299894000 | 389500 | 391500 | 391500 | 389500 | 15659 |
| 427 | 20230728 | 131700 | 1310187663000 | 391500 | 392000 | 392500 | 391500 | 2340 |
| 428 | 20230728 | 131600 | 1309270616000 | 392500 | 393000 | 393000 | 392000 | 3987 |
| 429 | 20230728 | 131500 | 1307705992500 | 392500 | 391500 | 393000 | 391000 | 5635 |
| 430 | 20230728 | 131400 | 1305497964500 | 391500 | 392000 | 392500 | 391000 | 6214 |
| 431 | 20230728 | 131300 | 1303064598500 | 392000 | 392500 | 393500 | 392000 | 5225 |
| 432 | 20230728 | 131200 | 1301014681000 | 393500 | 393500 | 394500 | 393000 | 5312 |
| 433 | 20230728 | 131100 | 1298924661000 | 394000 | 393500 | 394000 | 393500 | 1457 |
| 434 | 20230728 | 131000 | 1298350954000 | 393500 | 394500 | 394500 | 393500 | 2170 |
| 435 | 20230728 | 130900 | 1297496022500 | 394500 | 394000 | 395000 | 393500 | 1896 |
| 436 | 20230728 | 130800 | 1296748594500 | 394000 | 394000 | 394000 | 393000 | 2596 |
| 437 | 20230728 | 130700 | 1295727059000 | 393500 | 394500 | 395000 | 393500 | 2820 |
| 438 | 20230728 | 130600 | 1294615756000 | 395000 | 394500 | 395000 | 394500 | 1125 |
| 439 | 20230728 | 130500 | 1294171860000 | 394500 | 394000 | 395500 | 393500 | 3775 |
| 440 | 20230728 | 130400 | 1292684465000 | 394000 | 396500 | 396500 | 394000 | 6471 |
| 441 | 20230728 | 130300 | 1290127740500 | 396500 | 395500 | 397500 | 395500 | 4100 |
| 442 | 20230728 | 130200 | 1288502516500 | 396000 | 396500 | 397000 | 395500 | 4945 |
| 443 | 20230728 | 130100 | 1286543003500 | 397000 | 397000 | 397000 | 396500 | 608 |
| 444 | 20230728 | 130000 | 1286301683500 | 396500 | 397000 | 397500 | 396500 | 1436 |
| 445 | 20230728 | 125900 | 1285731552500 | 397000 | 397000 | 397000 | 396000 | 1784 |
| 446 | 20230728 | 125800 | 1285023875500 | 397000 | 396500 | 397000 | 396500 | 1629 |
| 447 | 20230728 | 125700 | 1284377365000 | 396500 | 397000 | 397000 | 396000 | 1036 |
| 448 | 20230728 | 125600 | 1283966470000 | 396500 | 397000 | 397500 | 396500 | 1133 |
| 449 | 20230728 | 125500 | 1283516590500 | 397500 | 396000 | 397500 | 396000 | 2236 |
| 450 | 20230728 | 125400 | 1282629818000 | 396500 | 396500 | 397000 | 396000 | 3013 |
| 451 | 20230728 | 125300 | 1281436001500 | 397000 | 397500 | 398000 | 396500 | 2760 |
| 452 | 20230728 | 125200 | 1280340089500 | 398000 | 399000 | 399500 | 397000 | 4623 |
| 453 | 20230728 | 125100 | 1278499460000 | 399500 | 398500 | 399500 | 398000 | 5488 |
| 454 | 20230728 | 125000 | 1276310831000 | 398500 | 397500 | 398500 | 397500 | 1288 |
| 455 | 20230728 | 124900 | 1275798339000 | 397500 | 397500 | 398000 | 396500 | 4240 |
| 456 | 20230728 | 124800 | 1274113520000 | 397500 | 397500 | 398500 | 397000 | 2371 |
| 457 | 20230728 | 124700 | 1273171162000 | 397000 | 399000 | 399000 | 397000 | 4053 |
| 458 | 20230728 | 124600 | 1271557522500 | 398500 | 398000 | 399000 | 397500 | 3027 |
| 459 | 20230728 | 124500 | 1270352313500 | 397500 | 397500 | 398000 | 397000 | 3103 |
| 460 | 20230728 | 124400 | 1269119129500 | 398000 | 399000 | 399500 | 397500 | 5025 |
| 461 | 20230728 | 124300 | 1267117552500 | 399500 | 399000 | 399500 | 398000 | 9290 |
| 462 | 20230728 | 124200 | 1263410637500 | 399000 | 399500 | 400000 | 399000 | 7344 |
| 463 | 20230728 | 124100 | 1260475882500 | 400000 | 397500 | 400000 | 397000 | 32712 |
| 464 | 20230728 | 124000 | 1247433918000 | 397500 | 397000 | 397500 | 397000 | 2194 |
| 465 | 20230728 | 123900 | 1246562452500 | 397500 | 397500 | 397500 | 396500 | 2548 |
| 466 | 20230728 | 123800 | 1245550710000 | 397000 | 396500 | 397500 | 396500 | 4222 |
| 467 | 20230728 | 123700 | 1243873774000 | 396500 | 397500 | 398000 | 396500 | 4932 |
| 468 | 20230728 | 123600 | 1241914811500 | 398000 | 395500 | 398000 | 395500 | 20056 |
| 469 | 20230728 | 123500 | 1233957247000 | 395500 | 395000 | 395500 | 395000 | 1901 |
| 470 | 20230728 | 123400 | 1233205700500 | 395000 | 395500 | 395500 | 394000 | 3391 |
| 471 | 20230728 | 123300 | 1231867367500 | 395000 | 394500 | 396000 | 394500 | 8771 |
| 472 | 20230728 | 123200 | 1228401249000 | 394500 | 394000 | 394500 | 394000 | 817 |
| 473 | 20230728 | 123100 | 1228079137500 | 394500 | 394000 | 395000 | 394000 | 2988 |
| 474 | 20230728 | 123000 | 1226900537000 | 394000 | 393000 | 394000 | 393000 | 2458 |
| 475 | 20230728 | 122900 | 1225932773500 | 393000 | 392000 | 394000 | 392000 | 2685 |
| 476 | 20230728 | 122800 | 1224877724500 | 392500 | 390500 | 392500 | 390500 | 3890 |
| 477 | 20230728 | 122700 | 1223355982500 | 390500 | 391000 | 391000 | 390000 | 2510 |
| 478 | 20230728 | 122600 | 1222375624000 | 391000 | 391500 | 392000 | 390500 | 2932 |
| 479 | 20230728 | 122500 | 1221228718500 | 391000 | 390500 | 391500 | 390500 | 2630 |
| 480 | 20230728 | 122400 | 1220200447500 | 391000 | 390500 | 391000 | 390000 | 2894 |
| 481 | 20230728 | 122300 | 1219070236500 | 390500 | 390000 | 392000 | 389500 | 6511 |
| 482 | 20230728 | 122200 | 1216529518500 | 390000 | 392000 | 392500 | 390000 | 11419 |
| 483 | 20230728 | 122100 | 1212067926500 | 392500 | 392500 | 393000 | 392000 | 2604 |
| 484 | 20230728 | 122000 | 1211045784500 | 392500 | 392500 | 393000 | 391500 | 2802 |
| 485 | 20230728 | 121900 | 1209946580000 | 392500 | 392500 | 393000 | 391500 | 4961 |
| 486 | 20230728 | 121800 | 1208000284500 | 392500 | 393500 | 394000 | 392500 | 2938 |
| 487 | 20230728 | 121700 | 1206845424500 | 393500 | 393500 | 394000 | 393000 | 1390 |
| 488 | 20230728 | 121600 | 1206298412500 | 394000 | 393500 | 394000 | 393000 | 2640 |
| 489 | 20230728 | 121500 | 1205259795500 | 393500 | 393000 | 394000 | 393000 | 1778 |
| 490 | 20230728 | 121400 | 1204560482500 | 393500 | 394000 | 394000 | 393000 | 895 |
| 491 | 20230728 | 121300 | 1204208291500 | 393500 | 394000 | 394500 | 393000 | 3062 |
| 492 | 20230728 | 121200 | 1203002649000 | 394500 | 393500 | 394500 | 393000 | 1354 |
| 493 | 20230728 | 121100 | 1202469484000 | 393000 | 395500 | 396000 | 393000 | 8098 |
| 494 | 20230728 | 121000 | 1199276000000 | 395500 | 395000 | 396000 | 395000 | 1114 |
| 495 | 20230728 | 120900 | 1198835291000 | 395500 | 396000 | 396500 | 395000 | 3870 |
| 496 | 20230728 | 120800 | 1197303186000 | 396000 | 397000 | 397000 | 395500 | 2485 |
| 497 | 20230728 | 120700 | 1196318179000 | 397000 | 397000 | 397500 | 396000 | 3670 |
| 498 | 20230728 | 120600 | 1194862757500 | 397000 | 397500 | 397500 | 396500 | 2165 |
| 499 | 20230728 | 120500 | 1194003136500 | 397000 | 394500 | 397500 | 394000 | 13702 |
| 500 | 20230728 | 120400 | 1188571901500 | 394500 | 394500 | 395000 | 394000 | 2259 |
| 501 | 20230728 | 120300 | 1187680627000 | 395000 | 395000 | 395500 | 394500 | 1252 |
| 502 | 20230728 | 120200 | 1187186126500 | 395000 | 395500 | 395500 | 394500 | 1131 |
| 503 | 20230728 | 120100 | 1186739371500 | 395500 | 395500 | 395500 | 394500 | 1372 |
| 504 | 20230728 | 120000 | 1186197454000 | 395500 | 395500 | 396000 | 394500 | 2045 |
| 505 | 20230728 | 115900 | 1185389262500 | 395500 | 396500 | 396500 | 395500 | 3494 |
| 506 | 20230728 | 115800 | 1184005972500 | 396000 | 395500 | 396500 | 395500 | 1529 |
| 507 | 20230728 | 115700 | 1183400556500 | 396000 | 396500 | 396500 | 395500 | 3419 |
| 508 | 20230728 | 115600 | 1182046216500 | 396000 | 394500 | 396500 | 394500 | 5534 |
| 509 | 20230728 | 115500 | 1179857569500 | 394500 | 394500 | 395000 | 394000 | 1877 |
| 510 | 20230728 | 115400 | 1179116916500 | 395000 | 394500 | 395000 | 394000 | 1410 |
| 511 | 20230728 | 115300 | 1178560723500 | 394000 | 394000 | 394500 | 393500 | 1119 |
| 512 | 20230728 | 115200 | 1178119643500 | 394000 | 393500 | 394000 | 393000 | 1410 |
| 513 | 20230728 | 115100 | 1177564597000 | 393000 | 393500 | 394000 | 393000 | 3482 |
| 514 | 20230728 | 115000 | 1176195268000 | 394000 | 393500 | 394000 | 393000 | 2508 |
| 515 | 20230728 | 114900 | 1175208099500 | 393500 | 394000 | 394500 | 393500 | 3237 |
| 516 | 20230728 | 114800 | 1173933607000 | 394500 | 395000 | 395000 | 393500 | 3005 |
| 517 | 20230728 | 114700 | 1172748794000 | 395000 | 395500 | 396000 | 394500 | 2546 |
| 518 | 20230728 | 114600 | 1171742464500 | 396000 | 395500 | 396000 | 395000 | 1706 |
| 519 | 20230728 | 114500 | 1171067406500 | 395500 | 396500 | 396500 | 395000 | 1655 |
| 520 | 20230728 | 114400 | 1170412780000 | 396500 | 394000 | 397000 | 393500 | 7172 |
| 521 | 20230728 | 114300 | 1167576000000 | 394000 | 395000 | 395500 | 393500 | 2676 |
| 522 | 20230728 | 114200 | 1166520909000 | 395000 | 395500 | 396000 | 394000 | 4045 |
| 523 | 20230728 | 114100 | 1164923024000 | 395500 | 397000 | 397000 | 395500 | 3538 |
| 524 | 20230728 | 114000 | 1163521419000 | 397000 | 396000 | 397000 | 396000 | 1862 |
| 525 | 20230728 | 113900 | 1162783228000 | 396500 | 396000 | 396500 | 395500 | 2484 |
| 526 | 20230728 | 113800 | 1161799686500 | 396000 | 396500 | 397000 | 395000 | 6107 |
| 527 | 20230728 | 113700 | 1159383132000 | 396500 | 397500 | 398000 | 396500 | 2949 |
| 528 | 20230728 | 113600 | 1158211628500 | 397500 | 397500 | 398000 | 397000 | 8032 |
| 529 | 20230728 | 113500 | 1155020567500 | 397500 | 396500 | 397500 | 396000 | 7436 |
| 530 | 20230728 | 113400 | 1152071845500 | 396500 | 396500 | 397000 | 396000 | 5463 |
| 531 | 20230728 | 113300 | 1149905780000 | 396000 | 396000 | 396500 | 395500 | 5258 |
| 532 | 20230728 | 113200 | 1147824253000 | 395500 | 395000 | 396000 | 394500 | 3401 |
| 533 | 20230728 | 113100 | 1146479431500 | 395000 | 394000 | 395500 | 394000 | 5175 |
| 534 | 20230728 | 113000 | 1144436570000 | 394000 | 395000 | 395000 | 394000 | 4999 |
| 535 | 20230728 | 112900 | 1142464427000 | 395000 | 394000 | 395000 | 393500 | 6836 |
| 536 | 20230728 | 112800 | 1139770346000 | 394000 | 392000 | 394000 | 391500 | 4976 |
| 537 | 20230728 | 112700 | 1137814797000 | 392000 | 390500 | 392500 | 390000 | 10490 |
| 538 | 20230728 | 112600 | 1133712088000 | 391000 | 389500 | 391000 | 388000 | 7638 |
| 539 | 20230728 | 112500 | 1130736265000 | 389500 | 388000 | 390000 | 388000 | 5643 |
| 540 | 20230728 | 112400 | 1128542116500 | 388500 | 390000 | 390500 | 388000 | 16986 |
| 541 | 20230728 | 112300 | 1121935962500 | 390000 | 390000 | 390500 | 389500 | 8590 |
| 542 | 20230728 | 112200 | 1118585916000 | 390000 | 392500 | 393000 | 390000 | 11835 |
| 543 | 20230728 | 112100 | 1113958616000 | 392500 | 393500 | 394000 | 392000 | 6971 |
| 544 | 20230728 | 112000 | 1111221698500 | 394000 | 394000 | 394000 | 393000 | 3135 |
| 545 | 20230728 | 111900 | 1109988696000 | 393500 | 394000 | 394000 | 393000 | 2290 |
| 546 | 20230728 | 111800 | 1109087486000 | 394000 | 394500 | 396000 | 393000 | 8621 |
| 547 | 20230728 | 111700 | 1105687006500 | 394500 | 394000 | 394500 | 393000 | 4632 |
| 548 | 20230728 | 111600 | 1103863005500 | 394000 | 394000 | 394500 | 393500 | 1881 |
| 549 | 20230728 | 111500 | 1103122377000 | 394000 | 394000 | 394500 | 393500 | 2975 |
| 550 | 20230728 | 111400 | 1101950621500 | 394000 | 393500 | 394500 | 392500 | 6576 |
| 551 | 20230728 | 111300 | 1099362729500 | 393500 | 395500 | 395500 | 393500 | 5416 |
| 552 | 20230728 | 111200 | 1097226586000 | 395500 | 395500 | 395500 | 394500 | 3086 |
| 553 | 20230728 | 111100 | 1096007285500 | 395500 | 395000 | 396000 | 394000 | 7913 |
| 554 | 20230728 | 111000 | 1092879561500 | 394500 | 392500 | 395000 | 391500 | 11713 |
| 555 | 20230728 | 110900 | 1088273723000 | 392500 | 394000 | 394500 | 392500 | 14402 |
| 556 | 20230728 | 110800 | 1082610935000 | 393500 | 394500 | 395500 | 393500 | 12536 |
| 557 | 20230728 | 110700 | 1077667169500 | 394500 | 397000 | 397000 | 394500 | 11566 |
| 558 | 20230728 | 110600 | 1073092882000 | 396500 | 396500 | 397000 | 396000 | 3456 |
| 559 | 20230728 | 110500 | 1071722417500 | 397000 | 396500 | 397000 | 396000 | 4105 |
| 560 | 20230728 | 110400 | 1070094643000 | 397000 | 396500 | 397000 | 396000 | 3410 |
| 561 | 20230728 | 110300 | 1068742279000 | 396000 | 397000 | 398000 | 396000 | 7132 |
| 562 | 20230728 | 110200 | 1065915112000 | 397500 | 398500 | 399000 | 397000 | 7436 |
| 563 | 20230728 | 110100 | 1062954924000 | 398500 | 398000 | 399000 | 398000 | 5189 |
| 564 | 20230728 | 110000 | 1060886679500 | 398000 | 400000 | 400000 | 398000 | 7310 |
| 565 | 20230728 | 105900 | 1057971213000 | 400000 | 399000 | 400000 | 398500 | 8910 |
| 566 | 20230728 | 105800 | 1054415281500 | 399000 | 396500 | 399500 | 396000 | 12058 |
| 567 | 20230728 | 105700 | 1049613332500 | 396500 | 396500 | 397500 | 396000 | 9964 |
| 568 | 20230728 | 105600 | 1045659277500 | 396000 | 397500 | 398000 | 395500 | 18125 |
| 569 | 20230728 | 105500 | 1038475996500 | 397500 | 400000 | 400000 | 397000 | 15115 |
| 570 | 20230728 | 105400 | 1032449187000 | 400000 | 398000 | 400500 | 397000 | 16514 |
| 571 | 20230728 | 105300 | 1025862852000 | 398000 | 399500 | 399500 | 397500 | 13822 |
| 572 | 20230728 | 105200 | 1020356331500 | 399000 | 401500 | 401500 | 399000 | 15494 |
| 573 | 20230728 | 105100 | 1014153834500 | 401000 | 400500 | 402000 | 400000 | 8768 |
| 574 | 20230728 | 105000 | 1010634445000 | 400000 | 402000 | 402500 | 399500 | 20918 |
| 575 | 20230728 | 104900 | 1002249117500 | 402500 | 400000 | 402500 | 399500 | 33563 |
| 576 | 20230728 | 104800 | 988779674000 | 400000 | 400000 | 400000 | 398500 | 17222 |
| 577 | 20230728 | 104700 | 981899808500 | 400000 | 396500 | 400500 | 396500 | 56137 |
| 578 | 20230728 | 104600 | 959473397000 | 396500 | 397000 | 397000 | 396000 | 6973 |
| 579 | 20230728 | 104500 | 956708762000 | 396500 | 398000 | 398000 | 396000 | 10508 |
| 580 | 20230728 | 104400 | 952535537000 | 398000 | 397500 | 398500 | 397500 | 9772 |
| 581 | 20230728 | 104300 | 948644965500 | 398000 | 398000 | 398500 | 396500 | 12951 |
| 582 | 20230728 | 104200 | 943494933000 | 398500 | 396500 | 399000 | 396000 | 32028 |
| 583 | 20230728 | 104100 | 930738834000 | 397000 | 394500 | 397000 | 391500 | 21473 |
| 584 | 20230728 | 104000 | 922271600500 | 395000 | 395000 | 395500 | 394500 | 6443 |
| 585 | 20230728 | 103900 | 919726757500 | 394500 | 396500 | 396500 | 394000 | 13977 |
| 586 | 20230728 | 103800 | 914206216000 | 396000 | 397000 | 397500 | 396000 | 17402 |
| 587 | 20230728 | 103700 | 907304586500 | 397000 | 395500 | 397500 | 395500 | 26190 |
| 588 | 20230728 | 103600 | 896913418500 | 396000 | 394500 | 396000 | 394000 | 12915 |
| 589 | 20230728 | 103500 | 891813038500 | 394000 | 394000 | 394500 | 392500 | 10358 |
| 590 | 20230728 | 103400 | 887739612000 | 394000 | 394500 | 395000 | 393500 | 14848 |
| 591 | 20230728 | 103300 | 881887831500 | 394500 | 392500 | 396500 | 392500 | 47917 |
| 592 | 20230728 | 103200 | 862980694500 | 393000 | 392000 | 393000 | 391000 | 11403 |
| 593 | 20230728 | 103100 | 858510477500 | 391500 | 391500 | 392500 | 391000 | 12610 |
| 594 | 20230728 | 103000 | 853570564000 | 392000 | 391500 | 392500 | 391000 | 11651 |
| 595 | 20230728 | 102900 | 849008174000 | 392500 | 387500 | 392500 | 386000 | 27230 |
| 596 | 20230728 | 102800 | 838388348000 | 387500 | 386000 | 387500 | 385000 | 7742 |
| 597 | 20230728 | 102700 | 835400013500 | 386000 | 388000 | 388000 | 386000 | 6743 |
| 598 | 20230728 | 102600 | 832790071000 | 388000 | 387500 | 389500 | 387000 | 7740 |
| 599 | 20230728 | 102500 | 829785943000 | 387500 | 390500 | 391000 | 387000 | 17662 |
| 600 | 20230728 | 102400 | 822922570500 | 390500 | 387500 | 390500 | 386500 | 28915 |
| 601 | 20230728 | 102300 | 811677402500 | 387500 | 387500 | 388000 | 387000 | 8099 |
| 602 | 20230728 | 102200 | 808538514000 | 388000 | 387000 | 388000 | 387000 | 8129 |
| 603 | 20230728 | 102100 | 805388749500 | 387500 | 386500 | 388000 | 386000 | 12315 |
| 604 | 20230728 | 102000 | 800618996500 | 386500 | 384000 | 386500 | 384000 | 12036 |
| 605 | 20230728 | 101900 | 795981623500 | 384500 | 384000 | 385000 | 383500 | 5170 |
| 606 | 20230728 | 101800 | 793994814000 | 384500 | 384500 | 384500 | 383500 | 2697 |
| 607 | 20230728 | 101700 | 792958965500 | 384500 | 384500 | 384500 | 382500 | 5637 |
| 608 | 20230728 | 101600 | 790795669500 | 384500 | 382000 | 385000 | 381000 | 7599 |
| 609 | 20230728 | 101500 | 787886608000 | 382000 | 384500 | 384500 | 381500 | 6284 |
| 610 | 20230728 | 101400 | 785480036000 | 384500 | 384000 | 385000 | 384000 | 7539 |
| 611 | 20230728 | 101300 | 782581720500 | 384000 | 382000 | 384500 | 381500 | 9287 |
| 612 | 20230728 | 101200 | 779022553000 | 382000 | 378000 | 382500 | 377500 | 13534 |
| 613 | 20230728 | 101100 | 773870337000 | 377500 | 378000 | 379500 | 376500 | 17906 |
| 614 | 20230728 | 101000 | 767104157500 | 378000 | 380500 | 380500 | 378000 | 9416 |
| 615 | 20230728 | 100900 | 763533010500 | 380500 | 380000 | 381000 | 380000 | 3639 |
| 616 | 20230728 | 100800 | 762148941000 | 380000 | 381500 | 381500 | 380000 | 5705 |
| 617 | 20230728 | 100700 | 759976719000 | 381500 | 381500 | 382000 | 379000 | 12083 |
| 618 | 20230728 | 100600 | 755379096000 | 382000 | 382500 | 383000 | 381500 | 6627 |
| 619 | 20230728 | 100500 | 752845381500 | 382500 | 383500 | 384000 | 381500 | 10750 |
| 620 | 20230728 | 100400 | 748734536000 | 383500 | 382500 | 384500 | 382000 | 15936 |
| 621 | 20230728 | 100300 | 742625602000 | 382500 | 381500 | 383000 | 381000 | 14628 |
| 622 | 20230728 | 100200 | 737041287500 | 381500 | 378500 | 382000 | 377500 | 16102 |
| 623 | 20230728 | 100100 | 730935057500 | 378000 | 379500 | 381000 | 376500 | 33072 |
| 624 | 20230728 | 100000 | 718421295500 | 380000 | 382000 | 382000 | 379500 | 29956 |
| 625 | 20230728 | 095900 | 707015372000 | 382000 | 385500 | 386000 | 381500 | 13076 |
| 626 | 20230728 | 095800 | 702007380000 | 385500 | 385500 | 386000 | 383000 | 19341 |
| 627 | 20230728 | 095700 | 694563594000 | 386000 | 388000 | 388000 | 385000 | 11728 |
| 628 | 20230728 | 095600 | 690033802500 | 388000 | 386000 | 388000 | 385000 | 9184 |
| 629 | 20230728 | 095500 | 686481368000 | 386000 | 384500 | 387000 | 383500 | 14864 |
| 630 | 20230728 | 095400 | 680752550500 | 385000 | 387000 | 387500 | 383500 | 23504 |
| 631 | 20230728 | 095300 | 671700400000 | 387500 | 387000 | 389500 | 386500 | 20028 |
| 632 | 20230728 | 095200 | 663923860500 | 387500 | 390000 | 390500 | 385000 | 32860 |
| 633 | 20230728 | 095100 | 651200351500 | 390000 | 393500 | 395500 | 389000 | 47538 |
| 634 | 20230728 | 095000 | 632547161000 | 394000 | 394000 | 394500 | 392000 | 36769 |
| 635 | 20230728 | 094900 | 618096924500 | 394000 | 389500 | 394000 | 389500 | 38785 |
| 636 | 20230728 | 094800 | 602895637500 | 389500 | 389500 | 390000 | 388000 | 26270 |
| 637 | 20230728 | 094700 | 592665625500 | 389500 | 387500 | 389500 | 386000 | 26319 |
| 638 | 20230728 | 094600 | 582464062000 | 387500 | 389500 | 389500 | 385500 | 32248 |
| 639 | 20230728 | 094500 | 569965536500 | 389500 | 386500 | 389500 | 384500 | 27160 |
| 640 | 20230728 | 094400 | 559442189000 | 386000 | 384000 | 386500 | 383500 | 15405 |
| 641 | 20230728 | 094300 | 553511889500 | 384000 | 384000 | 385500 | 383000 | 22484 |
| 642 | 20230728 | 094200 | 544871056500 | 384000 | 382000 | 384000 | 381500 | 11774 |
| 643 | 20230728 | 094100 | 540363961000 | 382000 | 380500 | 384000 | 380500 | 18597 |
| 644 | 20230728 | 094000 | 533246624500 | 381000 | 380500 | 381500 | 380000 | 11058 |
| 645 | 20230728 | 093900 | 529036425000 | 380000 | 380500 | 380500 | 378500 | 9676 |
| 646 | 20230728 | 093800 | 525362748500 | 380500 | 380000 | 380500 | 376500 | 24597 |
| 647 | 20230728 | 093700 | 516050212000 | 379500 | 381000 | 382500 | 379500 | 27847 |
| 648 | 20230728 | 093600 | 505447984000 | 381500 | 385000 | 385000 | 380000 | 42684 |
| 649 | 20230728 | 093500 | 489131854500 | 385000 | 385000 | 387500 | 384000 | 53718 |
| 650 | 20230728 | 093400 | 468389367500 | 385000 | 383000 | 385500 | 382500 | 37445 |
| 651 | 20230728 | 093300 | 454009602000 | 383000 | 382000 | 383000 | 381000 | 32994 |
| 652 | 20230728 | 093200 | 441400368500 | 382500 | 381000 | 382500 | 380000 | 20719 |
| 653 | 20230728 | 093100 | 433502347500 | 381000 | 379000 | 382000 | 379000 | 38572 |
| 654 | 20230728 | 093000 | 418825843500 | 379000 | 379500 | 379500 | 377500 | 11668 |
| 655 | 20230728 | 092900 | 414403880500 | 379500 | 377000 | 380000 | 376500 | 26190 |
| 656 | 20230728 | 092800 | 404483224500 | 377000 | 375500 | 378000 | 375500 | 10719 |
| 657 | 20230728 | 092700 | 400442977000 | 377500 | 377500 | 378500 | 375000 | 20977 |
| 658 | 20230728 | 092600 | 392534014500 | 377000 | 379000 | 379000 | 376000 | 19076 |
| 659 | 20230728 | 092500 | 385332047000 | 378500 | 376500 | 379000 | 376500 | 19853 |
| 660 | 20230728 | 092400 | 377829786000 | 376500 | 371500 | 377500 | 371500 | 21645 |
| 661 | 20230728 | 092300 | 369716842000 | 372000 | 370000 | 373000 | 370000 | 6248 |
| 662 | 20230728 | 092200 | 367394999500 | 370500 | 367500 | 373000 | 367000 | 18138 |
| 663 | 20230728 | 092100 | 360691015500 | 367500 | 373000 | 374000 | 367500 | 34898 |
| 664 | 20230728 | 092000 | 347760388000 | 373000 | 374500 | 375000 | 372000 | 19635 |
| 665 | 20230728 | 091900 | 340424978000 | 374500 | 378500 | 379000 | 374500 | 43047 |
| 666 | 20230728 | 091800 | 324192304000 | 378000 | 376000 | 380000 | 375500 | 65315 |
| 667 | 20230728 | 091700 | 299513799000 | 376000 | 371000 | 376000 | 371000 | 19086 |
| 668 | 20230728 | 091600 | 292370101500 | 371500 | 373500 | 375000 | 371000 | 19572 |
| 669 | 20230728 | 091500 | 285067668500 | 373500 | 374500 | 376000 | 372500 | 31577 |
| 670 | 20230728 | 091400 | 273239112000 | 374500 | 372500 | 375000 | 371000 | 23701 |
| 671 | 20230728 | 091300 | 264398960500 | 372500 | 374500 | 374500 | 370000 | 19181 |
| 672 | 20230728 | 091200 | 257262495000 | 374000 | 368000 | 374500 | 368000 | 28549 |
| 673 | 20230728 | 091100 | 246642878500 | 368500 | 371000 | 372000 | 365000 | 21934 |
| 674 | 20230728 | 091000 | 238545668500 | 371000 | 367500 | 371500 | 365500 | 32951 |
| 675 | 20230728 | 090900 | 226379451500 | 367000 | 363500 | 368500 | 362500 | 28224 |
| 676 | 20230728 | 090800 | 216071449500 | 363500 | 362500 | 367000 | 361500 | 30234 |
| 677 | 20230728 | 090700 | 205068870500 | 363000 | 365000 | 367500 | 362500 | 31852 |
| 678 | 20230728 | 090600 | 193466983500 | 365000 | 370500 | 371500 | 363000 | 47539 |
| 679 | 20230728 | 090500 | 175990106500 | 370500 | 375000 | 375500 | 369000 | 52726 |
| 680 | 20230728 | 090400 | 156309412000 | 375000 | 366500 | 375000 | 366000 | 41034 |
| 681 | 20230728 | 090300 | 141085497000 | 366500 | 371500 | 374500 | 366000 | 51930 |
| 682 | 20230728 | 090200 | 121806924500 | 371500 | 370000 | 373500 | 365500 | 57392 |
| 683 | 20230728 | 090100 | 100547298000 | 370000 | 362000 | 371000 | 360000 | 107467 |
| 684 | 20230728 | 090000 | 61508555000 | 362500 | 367000 | 371000 | 361500 | 167117 |