41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 202000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 3 | 20230727 | 201900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 4 | 20230727 | 201800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 5 | 20230727 | 201700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 6 | 20230727 | 201600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 7 | 20230727 | 201500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 8 | 20230727 | 201400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 9 | 20230727 | 201300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 10 | 20230727 | 201200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 11 | 20230727 | 201100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 12 | 20230727 | 201000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 13 | 20230727 | 200900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 14 | 20230727 | 200800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 15 | 20230727 | 200700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 16 | 20230727 | 200600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 17 | 20230727 | 200500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 18 | 20230727 | 200400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 19 | 20230727 | 200300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 20 | 20230727 | 200200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 21 | 20230727 | 200100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 22 | 20230727 | 200000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 23 | 20230727 | 195900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 24 | 20230727 | 195800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 25 | 20230727 | 195700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 26 | 20230727 | 195600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 27 | 20230727 | 195500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 28 | 20230727 | 195400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 29 | 20230727 | 195300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 30 | 20230727 | 195200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 31 | 20230727 | 195100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 32 | 20230727 | 195000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 33 | 20230727 | 194900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 34 | 20230727 | 194800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 35 | 20230727 | 194700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 36 | 20230727 | 194600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 37 | 20230727 | 194500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 38 | 20230727 | 194400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 39 | 20230727 | 194300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 40 | 20230727 | 194200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 41 | 20230727 | 194100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 42 | 20230727 | 194000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 43 | 20230727 | 193900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 44 | 20230727 | 193800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 45 | 20230727 | 193700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 46 | 20230727 | 193600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 47 | 20230727 | 193500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 48 | 20230727 | 193400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 49 | 20230727 | 193300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 50 | 20230727 | 193200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 51 | 20230727 | 193100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 52 | 20230727 | 193000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 53 | 20230727 | 192900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 54 | 20230727 | 192800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 55 | 20230727 | 192700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 56 | 20230727 | 192600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 57 | 20230727 | 192500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 58 | 20230727 | 192400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 59 | 20230727 | 192300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 60 | 20230727 | 192200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 61 | 20230727 | 192100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 62 | 20230727 | 192000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 63 | 20230727 | 191900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 64 | 20230727 | 191800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 65 | 20230727 | 191700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 66 | 20230727 | 191600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 67 | 20230727 | 191500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 68 | 20230727 | 191400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 69 | 20230727 | 191300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 70 | 20230727 | 191200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 71 | 20230727 | 191100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 72 | 20230727 | 191000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 73 | 20230727 | 190900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 74 | 20230727 | 190800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 75 | 20230727 | 190700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 76 | 20230727 | 190600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 77 | 20230727 | 190500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 78 | 20230727 | 190400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 79 | 20230727 | 190300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 80 | 20230727 | 190200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 81 | 20230727 | 190100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 82 | 20230727 | 190000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 83 | 20230727 | 185900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 84 | 20230727 | 185800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 85 | 20230727 | 185700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 86 | 20230727 | 185600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 87 | 20230727 | 185500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 88 | 20230727 | 185400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 89 | 20230727 | 185300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 90 | 20230727 | 185200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 91 | 20230727 | 185100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 92 | 20230727 | 185000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 93 | 20230727 | 184900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 94 | 20230727 | 184800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 95 | 20230727 | 184700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 96 | 20230727 | 184600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 97 | 20230727 | 184500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 98 | 20230727 | 184400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 99 | 20230727 | 184300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 100 | 20230727 | 184200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 101 | 20230727 | 184100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 102 | 20230727 | 184000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 103 | 20230727 | 183900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 104 | 20230727 | 183800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 105 | 20230727 | 183700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 106 | 20230727 | 183600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 107 | 20230727 | 183500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 108 | 20230727 | 183400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 109 | 20230727 | 183300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 110 | 20230727 | 183200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 111 | 20230727 | 183100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 112 | 20230727 | 183000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 113 | 20230727 | 182900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 114 | 20230727 | 182800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 115 | 20230727 | 182700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 116 | 20230727 | 182600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 117 | 20230727 | 182500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 118 | 20230727 | 182400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 119 | 20230727 | 182300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 120 | 20230727 | 182200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 121 | 20230727 | 182100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 122 | 20230727 | 182000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 123 | 20230727 | 181900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 124 | 20230727 | 181800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 125 | 20230727 | 181700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 126 | 20230727 | 181600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 127 | 20230727 | 181500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 128 | 20230727 | 181400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 129 | 20230727 | 181300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 130 | 20230727 | 181200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 131 | 20230727 | 181100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 132 | 20230727 | 181000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 133 | 20230727 | 180900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 134 | 20230727 | 180800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 135 | 20230727 | 180700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 136 | 20230727 | 180600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 137 | 20230727 | 180500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 138 | 20230727 | 180400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 139 | 20230727 | 180300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 140 | 20230727 | 180200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 141 | 20230727 | 180100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 142 | 20230727 | 180000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 143 | 20230727 | 175900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 144 | 20230727 | 175800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 145 | 20230727 | 175700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 146 | 20230727 | 175600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 147 | 20230727 | 175500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 148 | 20230727 | 175400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 149 | 20230727 | 175300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 150 | 20230727 | 175200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 151 | 20230727 | 175100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 152 | 20230727 | 175000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 153 | 20230727 | 174900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 154 | 20230727 | 174800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 155 | 20230727 | 174700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 156 | 20230727 | 174600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 157 | 20230727 | 174500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 158 | 20230727 | 174400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 159 | 20230727 | 174300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 160 | 20230727 | 174200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 161 | 20230727 | 174100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 162 | 20230727 | 174000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 163 | 20230727 | 173900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 164 | 20230727 | 173800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 165 | 20230727 | 173700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 166 | 20230727 | 173600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 167 | 20230727 | 173500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 168 | 20230727 | 173400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 169 | 20230727 | 173300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 170 | 20230727 | 173200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 171 | 20230727 | 173100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 172 | 20230727 | 173000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 173 | 20230727 | 172900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 174 | 20230727 | 172800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 175 | 20230727 | 172700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 176 | 20230727 | 172600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 177 | 20230727 | 172500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 178 | 20230727 | 172400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 179 | 20230727 | 172300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 180 | 20230727 | 172200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 181 | 20230727 | 172100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 182 | 20230727 | 172000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 183 | 20230727 | 171900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 184 | 20230727 | 171800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 185 | 20230727 | 171700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 186 | 20230727 | 171600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 187 | 20230727 | 171500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 188 | 20230727 | 171400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 189 | 20230727 | 171300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 190 | 20230727 | 171200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 191 | 20230727 | 171100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 192 | 20230727 | 171000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 193 | 20230727 | 170900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 194 | 20230727 | 170800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 195 | 20230727 | 170700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 196 | 20230727 | 170600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 197 | 20230727 | 170500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 198 | 20230727 | 170400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 199 | 20230727 | 170300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 200 | 20230727 | 170200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 201 | 20230727 | 170100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 202 | 20230727 | 170000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 203 | 20230727 | 165900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 204 | 20230727 | 165800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 205 | 20230727 | 165700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 206 | 20230727 | 165600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 207 | 20230727 | 165500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 208 | 20230727 | 165400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 209 | 20230727 | 165300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 210 | 20230727 | 165200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 211 | 20230727 | 165100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 212 | 20230727 | 165000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 213 | 20230727 | 164900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 214 | 20230727 | 164800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 215 | 20230727 | 164700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 216 | 20230727 | 164600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 217 | 20230727 | 164500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 218 | 20230727 | 164400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 219 | 20230727 | 164300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 220 | 20230727 | 164200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 221 | 20230727 | 164100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 222 | 20230727 | 164000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 223 | 20230727 | 163900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 224 | 20230727 | 163800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 225 | 20230727 | 163700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 226 | 20230727 | 163600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 227 | 20230727 | 163500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 228 | 20230727 | 163400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 229 | 20230727 | 163300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 230 | 20230727 | 163200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 231 | 20230727 | 163100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 232 | 20230727 | 163000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 233 | 20230727 | 162900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 234 | 20230727 | 162800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 235 | 20230727 | 162700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 236 | 20230727 | 162600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 237 | 20230727 | 162500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 238 | 20230727 | 162400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 239 | 20230727 | 162300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 240 | 20230727 | 162200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 241 | 20230727 | 162100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 242 | 20230727 | 162000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 243 | 20230727 | 161900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 244 | 20230727 | 161800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 245 | 20230727 | 161700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 246 | 20230727 | 161600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 247 | 20230727 | 161500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 248 | 20230727 | 161400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 249 | 20230727 | 161300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 250 | 20230727 | 161200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 251 | 20230727 | 161100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 252 | 20230727 | 161000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 253 | 20230727 | 160900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 254 | 20230727 | 160800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 255 | 20230727 | 160700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 256 | 20230727 | 160600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 257 | 20230727 | 160500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 258 | 20230727 | 160400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 259 | 20230727 | 160300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 260 | 20230727 | 160200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 261 | 20230727 | 160100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 262 | 20230727 | 160000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 263 | 20230727 | 155900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 264 | 20230727 | 155800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 265 | 20230727 | 155700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 266 | 20230727 | 155600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 267 | 20230727 | 155500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 268 | 20230727 | 155400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 269 | 20230727 | 155300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 270 | 20230727 | 155200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 271 | 20230727 | 155100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 272 | 20230727 | 155000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 273 | 20230727 | 154900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 274 | 20230727 | 154800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 275 | 20230727 | 154700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 276 | 20230727 | 154600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 277 | 20230727 | 154500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 278 | 20230727 | 154400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 279 | 20230727 | 154300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 280 | 20230727 | 154200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 281 | 20230727 | 154100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 282 | 20230727 | 154000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 283 | 20230727 | 153900 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 284 | 20230727 | 153800 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 285 | 20230727 | 153700 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 286 | 20230727 | 153600 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 287 | 20230727 | 153500 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 288 | 20230727 | 153400 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 289 | 20230727 | 153300 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 290 | 20230727 | 153200 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 291 | 20230727 | 153100 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 0 |
| 292 | 20230727 | 153000 | 2656734543000 | 376500 | 376500 | 376500 | 376500 | 91316 |
| 293 | 20230727 | 152900 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 294 | 20230727 | 152800 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 295 | 20230727 | 152700 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 296 | 20230727 | 152600 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 297 | 20230727 | 152500 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 298 | 20230727 | 152400 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 299 | 20230727 | 152300 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 300 | 20230727 | 152200 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 301 | 20230727 | 152100 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 302 | 20230727 | 152000 | 2622354069000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 303 | 20230727 | 151900 | 2622354069000 | 377000 | 379500 | 379500 | 376000 | 27902 |
| 304 | 20230727 | 151800 | 2611810715000 | 379500 | 379500 | 380500 | 377500 | 26864 |
| 305 | 20230727 | 151700 | 2601621601000 | 379500 | 377000 | 380000 | 376000 | 25582 |
| 306 | 20230727 | 151600 | 2591964306500 | 376500 | 373500 | 377000 | 372500 | 32041 |
| 307 | 20230727 | 151500 | 2579955668000 | 373000 | 374000 | 374500 | 372500 | 19138 |
| 308 | 20230727 | 151400 | 2572809772500 | 374500 | 370500 | 375000 | 370000 | 28535 |
| 309 | 20230727 | 151300 | 2562170669000 | 370500 | 370000 | 372500 | 368000 | 45102 |
| 310 | 20230727 | 151200 | 2545494416500 | 370000 | 371500 | 371500 | 370000 | 38718 |
| 311 | 20230727 | 151100 | 2531151885000 | 371500 | 377000 | 377000 | 371000 | 13938 |
| 312 | 20230727 | 151000 | 2525945222000 | 377000 | 376500 | 377500 | 374500 | 17011 |
| 313 | 20230727 | 150900 | 2519549054000 | 376500 | 374000 | 377500 | 373000 | 21222 |
| 314 | 20230727 | 150800 | 2511576500000 | 374000 | 371000 | 377000 | 370000 | 37201 |
| 315 | 20230727 | 150700 | 2497674443500 | 370500 | 374500 | 374500 | 370500 | 34258 |
| 316 | 20230727 | 150600 | 2484933757500 | 374500 | 374000 | 375500 | 372000 | 27973 |
| 317 | 20230727 | 150500 | 2474484878000 | 374500 | 374500 | 376500 | 374000 | 19977 |
| 318 | 20230727 | 150400 | 2466990609500 | 375000 | 375500 | 376500 | 374500 | 10420 |
| 319 | 20230727 | 150300 | 2463081011000 | 376500 | 375000 | 376500 | 373500 | 34411 |
| 320 | 20230727 | 150200 | 2450177479000 | 375000 | 377500 | 377500 | 374000 | 21455 |
| 321 | 20230727 | 150100 | 2442128574000 | 377500 | 378000 | 380000 | 377000 | 23345 |
| 322 | 20230727 | 150000 | 2433280859500 | 377500 | 376000 | 378500 | 374000 | 34614 |
| 323 | 20230727 | 145900 | 2420261757000 | 376000 | 376500 | 377500 | 375000 | 38759 |
| 324 | 20230727 | 145800 | 2405687464500 | 376500 | 379500 | 379500 | 376500 | 17423 |
| 325 | 20230727 | 145700 | 2399105067000 | 379500 | 380500 | 380500 | 377000 | 42733 |
| 326 | 20230727 | 145600 | 2382905155500 | 380500 | 381000 | 381500 | 380000 | 29796 |
| 327 | 20230727 | 145500 | 2371566629500 | 381000 | 386000 | 386000 | 381000 | 14866 |
| 328 | 20230727 | 145400 | 2365876974000 | 385500 | 382000 | 386500 | 382000 | 15841 |
| 329 | 20230727 | 145300 | 2359789910500 | 382000 | 383000 | 384000 | 382000 | 21148 |
| 330 | 20230727 | 145200 | 2351691981000 | 383000 | 385000 | 385000 | 383000 | 10859 |
| 331 | 20230727 | 145100 | 2347522175500 | 384500 | 386000 | 386500 | 384500 | 7302 |
| 332 | 20230727 | 145000 | 2344709948000 | 386000 | 389500 | 390000 | 385500 | 8398 |
| 333 | 20230727 | 144900 | 2341452555500 | 390000 | 390500 | 391000 | 389500 | 8991 |
| 334 | 20230727 | 144800 | 2337945025500 | 390000 | 387500 | 391000 | 387500 | 17033 |
| 335 | 20230727 | 144700 | 2331307995000 | 388000 | 386000 | 388000 | 385500 | 11240 |
| 336 | 20230727 | 144600 | 2326957873500 | 386000 | 385500 | 388000 | 383000 | 46098 |
| 337 | 20230727 | 144500 | 2309212280500 | 386000 | 385000 | 386500 | 385000 | 14364 |
| 338 | 20230727 | 144400 | 2303674828000 | 385000 | 386500 | 387000 | 385000 | 19733 |
| 339 | 20230727 | 144300 | 2296066796500 | 387000 | 388500 | 389000 | 386500 | 4068 |
| 340 | 20230727 | 144200 | 2294490516500 | 388500 | 389500 | 390000 | 387000 | 6899 |
| 341 | 20230727 | 144100 | 2291805795500 | 389000 | 385500 | 390000 | 385500 | 15545 |
| 342 | 20230727 | 144000 | 2285771351500 | 385500 | 386500 | 387000 | 385500 | 11324 |
| 343 | 20230727 | 143900 | 2281397244000 | 387000 | 387500 | 388000 | 386500 | 7851 |
| 344 | 20230727 | 143800 | 2278356037000 | 388000 | 389000 | 389000 | 386500 | 6319 |
| 345 | 20230727 | 143700 | 2275906645000 | 388500 | 386500 | 389000 | 386000 | 11957 |
| 346 | 20230727 | 143600 | 2271275260000 | 386500 | 388000 | 388000 | 386000 | 13278 |
| 347 | 20230727 | 143500 | 2266137092500 | 387500 | 388000 | 389000 | 387500 | 8649 |
| 348 | 20230727 | 143400 | 2262779882500 | 388500 | 389500 | 389500 | 388000 | 6272 |
| 349 | 20230727 | 143300 | 2260341943500 | 389500 | 390000 | 390000 | 388500 | 6493 |
| 350 | 20230727 | 143200 | 2257815437500 | 389500 | 393000 | 393500 | 389500 | 6174 |
| 351 | 20230727 | 143100 | 2255397096500 | 393000 | 391000 | 393500 | 391000 | 5524 |
| 352 | 20230727 | 143000 | 2253230360500 | 391000 | 389000 | 391500 | 388500 | 11327 |
| 353 | 20230727 | 142900 | 2248817940500 | 389000 | 388500 | 390500 | 387500 | 16595 |
| 354 | 20230727 | 142800 | 2242362472500 | 388500 | 390000 | 390500 | 388000 | 21012 |
| 355 | 20230727 | 142700 | 2234179386500 | 390000 | 391500 | 391500 | 390000 | 7267 |
| 356 | 20230727 | 142600 | 2231342561500 | 391500 | 392000 | 392000 | 391000 | 2373 |
| 357 | 20230727 | 142500 | 2230413379000 | 392000 | 393000 | 393500 | 392000 | 3205 |
| 358 | 20230727 | 142400 | 2229155428000 | 393000 | 392000 | 393000 | 391000 | 5097 |
| 359 | 20230727 | 142300 | 2227156400000 | 392500 | 390500 | 392500 | 390000 | 7079 |
| 360 | 20230727 | 142200 | 2224389930500 | 390500 | 391000 | 391500 | 390500 | 8459 |
| 361 | 20230727 | 142100 | 2221085007500 | 391000 | 392500 | 393000 | 391000 | 7487 |
| 362 | 20230727 | 142000 | 2218151402000 | 393000 | 393500 | 394000 | 392500 | 3297 |
| 363 | 20230727 | 141900 | 2216855173000 | 393500 | 395000 | 395500 | 393500 | 1986 |
| 364 | 20230727 | 141800 | 2216072513500 | 395000 | 395000 | 396000 | 393000 | 5108 |
| 365 | 20230727 | 141700 | 2214055540500 | 395000 | 392500 | 395000 | 392500 | 5038 |
| 366 | 20230727 | 141600 | 2212074307500 | 392500 | 393500 | 393500 | 391500 | 5832 |
| 367 | 20230727 | 141500 | 2209787111000 | 393000 | 393500 | 394000 | 392000 | 4669 |
| 368 | 20230727 | 141400 | 2207950335500 | 394000 | 391500 | 395000 | 391000 | 10500 |
| 369 | 20230727 | 141300 | 2203831522500 | 391500 | 393000 | 393500 | 391000 | 9713 |
| 370 | 20230727 | 141200 | 2200022891500 | 393000 | 393000 | 394000 | 392500 | 12900 |
| 371 | 20230727 | 141100 | 2194949440000 | 393500 | 395500 | 396500 | 393000 | 16186 |
| 372 | 20230727 | 141000 | 2188559106500 | 395500 | 398000 | 398000 | 395500 | 11332 |
| 373 | 20230727 | 140900 | 2184066067500 | 398000 | 399000 | 400000 | 397500 | 8943 |
| 374 | 20230727 | 140800 | 2180502086000 | 399500 | 398500 | 400000 | 398500 | 4682 |
| 375 | 20230727 | 140700 | 2178635081000 | 399000 | 400500 | 400500 | 398500 | 7939 |
| 376 | 20230727 | 140600 | 2175464789500 | 400500 | 400500 | 401000 | 400000 | 5703 |
| 377 | 20230727 | 140500 | 2173181475000 | 400500 | 402500 | 403000 | 400000 | 8328 |
| 378 | 20230727 | 140400 | 2169836678500 | 403000 | 400000 | 403000 | 400000 | 13750 |
| 379 | 20230727 | 140300 | 2164310567000 | 401000 | 399500 | 401000 | 399000 | 5886 |
| 380 | 20230727 | 140200 | 2161957989000 | 399500 | 400500 | 400500 | 399000 | 4776 |
| 381 | 20230727 | 140100 | 2160048570500 | 400500 | 400500 | 401500 | 400000 | 12221 |
| 382 | 20230727 | 140000 | 2155148872500 | 400500 | 398500 | 400500 | 398000 | 9056 |
| 383 | 20230727 | 135900 | 2151529492000 | 398500 | 398000 | 398500 | 397500 | 1831 |
| 384 | 20230727 | 135800 | 2150800643000 | 397500 | 398000 | 398500 | 397500 | 2210 |
| 385 | 20230727 | 135700 | 2149920836000 | 398000 | 397500 | 398500 | 396500 | 3516 |
| 386 | 20230727 | 135600 | 2148524062500 | 397000 | 398000 | 398500 | 397000 | 7328 |
| 387 | 20230727 | 135500 | 2145611159500 | 398000 | 399500 | 400000 | 397500 | 5681 |
| 388 | 20230727 | 135400 | 2143346455500 | 400000 | 400500 | 401000 | 399000 | 5698 |
| 389 | 20230727 | 135300 | 2141066884000 | 400000 | 401500 | 402000 | 400000 | 6711 |
| 390 | 20230727 | 135200 | 2138376389500 | 401500 | 401000 | 402500 | 400500 | 11939 |
| 391 | 20230727 | 135100 | 2133581287500 | 400500 | 398500 | 401000 | 398500 | 12174 |
| 392 | 20230727 | 135000 | 2128716110000 | 398500 | 397500 | 398500 | 397000 | 6966 |
| 393 | 20230727 | 134900 | 2125943964000 | 397500 | 396000 | 398000 | 395000 | 7813 |
| 394 | 20230727 | 134800 | 2122848084500 | 396000 | 395000 | 396000 | 395000 | 2508 |
| 395 | 20230727 | 134700 | 2121856128000 | 395500 | 396500 | 397000 | 395000 | 5376 |
| 396 | 20230727 | 134600 | 2119727737500 | 396500 | 397000 | 397500 | 396000 | 4917 |
| 397 | 20230727 | 134500 | 2117777012000 | 396500 | 396500 | 397500 | 395500 | 6354 |
| 398 | 20230727 | 134400 | 2115257359500 | 396000 | 396000 | 396500 | 395000 | 5805 |
| 399 | 20230727 | 134300 | 2112960736000 | 396000 | 395500 | 396500 | 395000 | 7867 |
| 400 | 20230727 | 134200 | 2109849836000 | 395500 | 394500 | 396000 | 393500 | 7900 |
| 401 | 20230727 | 134100 | 2106728915500 | 394500 | 395500 | 396000 | 394000 | 6876 |
| 402 | 20230727 | 134000 | 2104012295500 | 395500 | 396500 | 397000 | 395000 | 5506 |
| 403 | 20230727 | 133900 | 2101831676500 | 396000 | 395500 | 397000 | 394500 | 8303 |
| 404 | 20230727 | 133800 | 2098548235000 | 395000 | 397000 | 398000 | 395000 | 10557 |
| 405 | 20230727 | 133700 | 2094362274000 | 397000 | 398500 | 399000 | 397000 | 7844 |
| 406 | 20230727 | 133600 | 2091241545000 | 398000 | 400000 | 401000 | 398000 | 12128 |
| 407 | 20230727 | 133500 | 2086395477500 | 400000 | 402500 | 403000 | 399500 | 17335 |
| 408 | 20230727 | 133400 | 2079434518500 | 402500 | 399500 | 403000 | 399500 | 20801 |
| 409 | 20230727 | 133300 | 2071083137500 | 399500 | 399500 | 400000 | 399500 | 3933 |
| 410 | 20230727 | 133200 | 2069511343000 | 399500 | 401000 | 401000 | 398000 | 8825 |
| 411 | 20230727 | 133100 | 2065985016000 | 401000 | 400000 | 401000 | 399500 | 5001 |
| 412 | 20230727 | 133000 | 2063983876000 | 399500 | 400000 | 400500 | 399000 | 8024 |
| 413 | 20230727 | 132900 | 2060774712500 | 400000 | 398000 | 400000 | 397500 | 6700 |
| 414 | 20230727 | 132800 | 2058104726000 | 398000 | 398000 | 398500 | 397000 | 5008 |
| 415 | 20230727 | 132700 | 2056113270000 | 398500 | 401500 | 402000 | 398000 | 17982 |
| 416 | 20230727 | 132600 | 2048917701000 | 401500 | 397500 | 401500 | 397000 | 24538 |
| 417 | 20230727 | 132500 | 2039112272000 | 398000 | 397000 | 398000 | 396500 | 6530 |
| 418 | 20230727 | 132400 | 2036517882000 | 396500 | 397500 | 397500 | 396000 | 6032 |
| 419 | 20230727 | 132300 | 2034125511500 | 397500 | 397500 | 398500 | 397000 | 13500 |
| 420 | 20230727 | 132200 | 2028756623000 | 397500 | 394500 | 398000 | 394000 | 14579 |
| 421 | 20230727 | 132100 | 2022978377000 | 394500 | 394000 | 395500 | 393500 | 7936 |
| 422 | 20230727 | 132000 | 2019846045000 | 393500 | 392500 | 393500 | 392500 | 5058 |
| 423 | 20230727 | 131900 | 2017857977500 | 392500 | 393000 | 395000 | 392000 | 8488 |
| 424 | 20230727 | 131800 | 2014518165500 | 393000 | 394000 | 394500 | 392500 | 7061 |
| 425 | 20230727 | 131700 | 2011739723000 | 394000 | 391500 | 395000 | 391000 | 8935 |
| 426 | 20230727 | 131600 | 2008222914000 | 391500 | 388000 | 393000 | 387500 | 18021 |
| 427 | 20230727 | 131500 | 2001191797500 | 388000 | 389500 | 390000 | 387500 | 7092 |
| 428 | 20230727 | 131400 | 1998433464500 | 389000 | 390000 | 390500 | 388500 | 4988 |
| 429 | 20230727 | 131300 | 1996490451500 | 389500 | 389500 | 391000 | 388500 | 10836 |
| 430 | 20230727 | 131200 | 1992263259500 | 389000 | 389000 | 390000 | 386500 | 8683 |
| 431 | 20230727 | 131100 | 1988891899500 | 389000 | 389500 | 390000 | 387000 | 7222 |
| 432 | 20230727 | 131000 | 1986084207000 | 389000 | 386500 | 391000 | 386000 | 11832 |
| 433 | 20230727 | 130900 | 1981487840000 | 386500 | 390000 | 391000 | 386000 | 10453 |
| 434 | 20230727 | 130800 | 1977424523500 | 390500 | 390000 | 390500 | 389500 | 10010 |
| 435 | 20230727 | 130700 | 1973522020000 | 389500 | 386000 | 392000 | 385000 | 22095 |
| 436 | 20230727 | 130600 | 1964942843500 | 386500 | 387500 | 388000 | 385000 | 15672 |
| 437 | 20230727 | 130500 | 1958890722000 | 387500 | 387000 | 388000 | 385000 | 22051 |
| 438 | 20230727 | 130400 | 1950368804000 | 387500 | 387500 | 390000 | 386500 | 16557 |
| 439 | 20230727 | 130300 | 1943948441500 | 387000 | 392500 | 393000 | 387000 | 19096 |
| 440 | 20230727 | 130200 | 1936508906500 | 392500 | 395000 | 397000 | 392000 | 7045 |
| 441 | 20230727 | 130100 | 1933732947500 | 395500 | 396500 | 397500 | 394000 | 5963 |
| 442 | 20230727 | 130000 | 1931372899500 | 397000 | 394500 | 397000 | 393000 | 13682 |
| 443 | 20230727 | 125900 | 1925971738500 | 394000 | 394500 | 395000 | 391000 | 8935 |
| 444 | 20230727 | 125800 | 1922456590500 | 394500 | 394500 | 395000 | 393500 | 3826 |
| 445 | 20230727 | 125700 | 1920948753500 | 394000 | 395500 | 396000 | 393500 | 8868 |
| 446 | 20230727 | 125600 | 1917447173000 | 395500 | 395000 | 395500 | 394000 | 5676 |
| 447 | 20230727 | 125500 | 1915206134000 | 395000 | 395500 | 396000 | 394000 | 7429 |
| 448 | 20230727 | 125400 | 1912272566500 | 395500 | 392000 | 395500 | 391000 | 13301 |
| 449 | 20230727 | 125300 | 1907030889500 | 392500 | 390000 | 392500 | 388000 | 21980 |
| 450 | 20230727 | 125200 | 1898467364500 | 390000 | 392500 | 393000 | 390000 | 25037 |
| 451 | 20230727 | 125100 | 1888676105000 | 392500 | 394500 | 394500 | 392000 | 11461 |
| 452 | 20230727 | 125000 | 1884168487000 | 394000 | 396000 | 396000 | 393000 | 12689 |
| 453 | 20230727 | 124900 | 1879167969000 | 395500 | 396500 | 397000 | 394000 | 9940 |
| 454 | 20230727 | 124800 | 1875241349000 | 396000 | 395500 | 397500 | 394000 | 11212 |
| 455 | 20230727 | 124700 | 1870811028000 | 395500 | 397000 | 397000 | 395000 | 11900 |
| 456 | 20230727 | 124600 | 1866104604000 | 396500 | 399000 | 400000 | 396000 | 12740 |
| 457 | 20230727 | 124500 | 1861033129000 | 399500 | 399000 | 399500 | 398000 | 4204 |
| 458 | 20230727 | 124400 | 1859356945000 | 399000 | 398000 | 399500 | 397500 | 7649 |
| 459 | 20230727 | 124300 | 1856306381500 | 398000 | 397500 | 398500 | 396500 | 7127 |
| 460 | 20230727 | 124200 | 1853474712500 | 397500 | 400500 | 401500 | 397000 | 12856 |
| 461 | 20230727 | 124100 | 1848341244000 | 400500 | 403000 | 403500 | 399500 | 11334 |
| 462 | 20230727 | 124000 | 1843799257000 | 403000 | 407000 | 407500 | 402500 | 11413 |
| 463 | 20230727 | 123900 | 1839175481500 | 406500 | 404000 | 407500 | 403500 | 17015 |
| 464 | 20230727 | 123800 | 1832266524000 | 404000 | 404000 | 405000 | 403000 | 13152 |
| 465 | 20230727 | 123700 | 1826954079500 | 404500 | 403500 | 404500 | 403000 | 10723 |
| 466 | 20230727 | 123600 | 1822625449000 | 403500 | 400500 | 403500 | 400500 | 10151 |
| 467 | 20230727 | 123500 | 1818540506500 | 400500 | 400000 | 401000 | 399500 | 3844 |
| 468 | 20230727 | 123400 | 1817002118500 | 400000 | 402000 | 402000 | 399500 | 8685 |
| 469 | 20230727 | 123300 | 1813520498000 | 401500 | 399000 | 402000 | 399000 | 10072 |
| 470 | 20230727 | 123200 | 1809489699500 | 399500 | 398000 | 400000 | 397000 | 6956 |
| 471 | 20230727 | 123100 | 1806715125000 | 397500 | 396500 | 399500 | 395500 | 10660 |
| 472 | 20230727 | 123000 | 1802477124500 | 396000 | 396000 | 397000 | 396000 | 5222 |
| 473 | 20230727 | 122900 | 1800407128000 | 396500 | 396000 | 397000 | 394500 | 12878 |
| 474 | 20230727 | 122800 | 1795311113000 | 396000 | 399500 | 400000 | 395500 | 10449 |
| 475 | 20230727 | 122700 | 1791153689500 | 399500 | 400000 | 400500 | 398500 | 9840 |
| 476 | 20230727 | 122600 | 1787222538500 | 400000 | 399500 | 400500 | 399000 | 6584 |
| 477 | 20230727 | 122500 | 1784591210500 | 399500 | 402500 | 402500 | 399500 | 18195 |
| 478 | 20230727 | 122400 | 1777304075500 | 402000 | 402000 | 403000 | 399500 | 19533 |
| 479 | 20230727 | 122300 | 1769465355000 | 402500 | 399000 | 402500 | 398500 | 26578 |
| 480 | 20230727 | 122200 | 1758814671500 | 399000 | 399000 | 400000 | 397500 | 17552 |
| 481 | 20230727 | 122100 | 1751815652500 | 399000 | 396500 | 399000 | 396000 | 20003 |
| 482 | 20230727 | 122000 | 1743858257000 | 397000 | 391000 | 397000 | 390500 | 19804 |
| 483 | 20230727 | 121900 | 1736035229500 | 391000 | 393500 | 395000 | 390000 | 15307 |
| 484 | 20230727 | 121800 | 1730035439000 | 393500 | 395000 | 395000 | 393000 | 16544 |
| 485 | 20230727 | 121700 | 1723516600000 | 395000 | 392000 | 395000 | 391500 | 18616 |
| 486 | 20230727 | 121600 | 1716191387000 | 392000 | 392000 | 393500 | 390000 | 20205 |
| 487 | 20230727 | 121500 | 1708275006000 | 392000 | 385500 | 392500 | 384500 | 53201 |
| 488 | 20230727 | 121400 | 1687648842500 | 385000 | 387000 | 388500 | 385000 | 46690 |
| 489 | 20230727 | 121300 | 1669603788000 | 387000 | 390000 | 391000 | 386500 | 24947 |
| 490 | 20230727 | 121200 | 1659900198000 | 390500 | 392500 | 393000 | 389000 | 37341 |
| 491 | 20230727 | 121100 | 1645318720000 | 393000 | 394000 | 394000 | 391000 | 34440 |
| 492 | 20230727 | 121000 | 1631806179000 | 394000 | 398500 | 399000 | 393500 | 18994 |
| 493 | 20230727 | 120900 | 1624279378000 | 399000 | 396500 | 399000 | 394500 | 37276 |
| 494 | 20230727 | 120800 | 1609519117500 | 396500 | 395000 | 398000 | 395000 | 22222 |
| 495 | 20230727 | 120700 | 1600705990500 | 395500 | 397500 | 400000 | 395000 | 33627 |
| 496 | 20230727 | 120600 | 1587329617000 | 398000 | 400000 | 400500 | 397500 | 36505 |
| 497 | 20230727 | 120500 | 1572771192500 | 400000 | 401000 | 402000 | 400000 | 43091 |
| 498 | 20230727 | 120400 | 1555516984500 | 401500 | 403500 | 404000 | 401000 | 22437 |
| 499 | 20230727 | 120300 | 1546488300500 | 403000 | 407000 | 407000 | 403000 | 10218 |
| 500 | 20230727 | 120200 | 1542349493000 | 406500 | 406500 | 408500 | 405500 | 12225 |
| 501 | 20230727 | 120100 | 1537374495000 | 406000 | 402500 | 407500 | 402500 | 41730 |
| 502 | 20230727 | 120000 | 1520508105500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 503 | 20230727 | 115900 | 1520508105500 | 403000 | 403000 | 403000 | 403000 | 0 |
| 504 | 20230727 | 115800 | 1520508105500 | 403000 | 403500 | 404000 | 403000 | 19373 |
| 505 | 20230727 | 115700 | 1512697375000 | 404000 | 406000 | 406000 | 403500 | 21148 |
| 506 | 20230727 | 115600 | 1504138556500 | 406000 | 408500 | 408500 | 405500 | 12875 |
| 507 | 20230727 | 115500 | 1498904557000 | 408000 | 408000 | 409000 | 407500 | 5175 |
| 508 | 20230727 | 115400 | 1496792056000 | 408000 | 410500 | 410500 | 408000 | 8825 |
| 509 | 20230727 | 115300 | 1493183321000 | 410500 | 409000 | 411500 | 409000 | 9806 |
| 510 | 20230727 | 115200 | 1489159370000 | 409000 | 411000 | 411000 | 408500 | 8494 |
| 511 | 20230727 | 115100 | 1485680003000 | 411000 | 411500 | 412000 | 410500 | 4346 |
| 512 | 20230727 | 115000 | 1483893738500 | 411500 | 412500 | 413000 | 411500 | 3412 |
| 513 | 20230727 | 114900 | 1482487203000 | 412500 | 414000 | 414000 | 412000 | 3920 |
| 514 | 20230727 | 114800 | 1480868117000 | 414000 | 414500 | 415500 | 413500 | 9591 |
| 515 | 20230727 | 114700 | 1476891299000 | 415000 | 414500 | 415000 | 414000 | 3348 |
| 516 | 20230727 | 114600 | 1475503685500 | 414000 | 414500 | 415500 | 413000 | 7632 |
| 517 | 20230727 | 114500 | 1472343632000 | 415000 | 413500 | 415000 | 412000 | 11224 |
| 518 | 20230727 | 114400 | 1467699041000 | 412500 | 411000 | 413500 | 410500 | 11384 |
| 519 | 20230727 | 114300 | 1463006844500 | 410500 | 408000 | 411000 | 407500 | 10501 |
| 520 | 20230727 | 114200 | 1458711838000 | 408000 | 407000 | 409000 | 405500 | 17385 |
| 521 | 20230727 | 114100 | 1451638221500 | 406500 | 408500 | 409000 | 406500 | 13117 |
| 522 | 20230727 | 114000 | 1446291115000 | 408000 | 409000 | 410000 | 407500 | 16600 |
| 523 | 20230727 | 113900 | 1439511380000 | 409000 | 410000 | 410000 | 408000 | 16760 |
| 524 | 20230727 | 113800 | 1432657266000 | 410000 | 411000 | 411500 | 409500 | 6773 |
| 525 | 20230727 | 113700 | 1429879794000 | 411000 | 410000 | 412000 | 409500 | 10021 |
| 526 | 20230727 | 113600 | 1425767526500 | 410000 | 411000 | 412000 | 410000 | 24415 |
| 527 | 20230727 | 113500 | 1415751012000 | 411000 | 412500 | 412500 | 410500 | 11959 |
| 528 | 20230727 | 113400 | 1410833179500 | 412500 | 412500 | 413500 | 412000 | 6311 |
| 529 | 20230727 | 113300 | 1408228410000 | 412000 | 413500 | 414000 | 411000 | 5355 |
| 530 | 20230727 | 113200 | 1406021359500 | 413500 | 415500 | 416000 | 412000 | 7607 |
| 531 | 20230727 | 113100 | 1402872127000 | 416000 | 415500 | 416500 | 415000 | 6695 |
| 532 | 20230727 | 113000 | 1400087916000 | 416000 | 415000 | 416500 | 414000 | 7583 |
| 533 | 20230727 | 112900 | 1396935371500 | 414500 | 413000 | 415500 | 411000 | 12821 |
| 534 | 20230727 | 112800 | 1391639765000 | 413500 | 413000 | 414000 | 412500 | 5265 |
| 535 | 20230727 | 112700 | 1389464594500 | 413000 | 414500 | 415000 | 412500 | 6986 |
| 536 | 20230727 | 112600 | 1386575838500 | 414500 | 411500 | 415500 | 411000 | 14657 |
| 537 | 20230727 | 112500 | 1380517123000 | 411500 | 411000 | 414000 | 410500 | 15375 |
| 538 | 20230727 | 112400 | 1374189712500 | 410500 | 412000 | 412000 | 410500 | 20191 |
| 539 | 20230727 | 112300 | 1365888805500 | 411500 | 415500 | 415500 | 411500 | 16331 |
| 540 | 20230727 | 112200 | 1359146658000 | 415000 | 416000 | 416500 | 414500 | 7265 |
| 541 | 20230727 | 112100 | 1356129443000 | 416000 | 418500 | 418500 | 415500 | 3830 |
| 542 | 20230727 | 112000 | 1354533396000 | 418000 | 419500 | 419500 | 416500 | 5614 |
| 543 | 20230727 | 111900 | 1352185414500 | 420000 | 420500 | 421500 | 419500 | 13769 |
| 544 | 20230727 | 111800 | 1346394483500 | 421000 | 416000 | 421000 | 416000 | 20219 |
| 545 | 20230727 | 111700 | 1337922600500 | 416000 | 414500 | 417000 | 414000 | 10046 |
| 546 | 20230727 | 111600 | 1333751571000 | 415000 | 414000 | 417000 | 413500 | 13407 |
| 547 | 20230727 | 111500 | 1328186132000 | 414000 | 414500 | 416000 | 413500 | 19137 |
| 548 | 20230727 | 111400 | 1320256137500 | 414500 | 415500 | 417000 | 414500 | 15726 |
| 549 | 20230727 | 111300 | 1313725658000 | 415500 | 419000 | 419000 | 415500 | 7609 |
| 550 | 20230727 | 111200 | 1310549783000 | 419000 | 416500 | 419500 | 416000 | 12728 |
| 551 | 20230727 | 111100 | 1305229705000 | 416500 | 415500 | 418500 | 415000 | 15803 |
| 552 | 20230727 | 111000 | 1298648376500 | 415500 | 416500 | 418000 | 415000 | 15674 |
| 553 | 20230727 | 110900 | 1292122660500 | 416500 | 418500 | 418500 | 416000 | 12909 |
| 554 | 20230727 | 110800 | 1286733956000 | 418500 | 418500 | 420000 | 418000 | 10325 |
| 555 | 20230727 | 110700 | 1282407714500 | 419000 | 421500 | 422000 | 418500 | 12098 |
| 556 | 20230727 | 110600 | 1277325415500 | 421500 | 423000 | 423500 | 421000 | 5485 |
| 557 | 20230727 | 110500 | 1275010859000 | 423000 | 425500 | 426000 | 423000 | 3378 |
| 558 | 20230727 | 110400 | 1273577081500 | 425500 | 426000 | 427000 | 424000 | 9086 |
| 559 | 20230727 | 110300 | 1269714508000 | 426500 | 426000 | 427000 | 425000 | 6706 |
| 560 | 20230727 | 110200 | 1266857789000 | 426000 | 427000 | 427500 | 425500 | 7658 |
| 561 | 20230727 | 110100 | 1263589689500 | 427000 | 424000 | 428000 | 424000 | 12330 |
| 562 | 20230727 | 110000 | 1258339960000 | 423500 | 420500 | 424000 | 419500 | 10082 |
| 563 | 20230727 | 105900 | 1254090416500 | 420500 | 422000 | 422000 | 419500 | 15568 |
| 564 | 20230727 | 105800 | 1247546460500 | 422000 | 424000 | 424000 | 421000 | 4290 |
| 565 | 20230727 | 105700 | 1245736035000 | 423000 | 421000 | 424500 | 420000 | 24929 |
| 566 | 20230727 | 105600 | 1235235724000 | 421000 | 422000 | 422500 | 421000 | 6944 |
| 567 | 20230727 | 105500 | 1232307806500 | 422500 | 424000 | 424000 | 422000 | 4662 |
| 568 | 20230727 | 105400 | 1230336871500 | 424000 | 422000 | 424500 | 421500 | 12907 |
| 569 | 20230727 | 105300 | 1224886714000 | 422000 | 424000 | 424000 | 422000 | 8361 |
| 570 | 20230727 | 105200 | 1221351305500 | 424000 | 424500 | 425000 | 423500 | 4997 |
| 571 | 20230727 | 105100 | 1219231402500 | 425000 | 426500 | 426500 | 424500 | 4705 |
| 572 | 20230727 | 105000 | 1217232496500 | 425500 | 428000 | 428500 | 425500 | 3967 |
| 573 | 20230727 | 104900 | 1215537428000 | 428000 | 428000 | 428500 | 427000 | 4714 |
| 574 | 20230727 | 104800 | 1213519945000 | 428500 | 424000 | 429000 | 423500 | 14174 |
| 575 | 20230727 | 104700 | 1207490572500 | 424000 | 425500 | 426500 | 424000 | 9616 |
| 576 | 20230727 | 104600 | 1203401150000 | 425500 | 426000 | 426500 | 425000 | 7982 |
| 577 | 20230727 | 104500 | 1200005917000 | 426500 | 425000 | 427500 | 425000 | 9321 |
| 578 | 20230727 | 104400 | 1196036072000 | 425000 | 427500 | 427500 | 425000 | 10103 |
| 579 | 20230727 | 104300 | 1191735386500 | 427500 | 427500 | 428000 | 427000 | 3145 |
| 580 | 20230727 | 104200 | 1190391134500 | 427000 | 428000 | 428500 | 426000 | 8051 |
| 581 | 20230727 | 104100 | 1186951881000 | 428000 | 429000 | 429000 | 428000 | 4967 |
| 582 | 20230727 | 104000 | 1184824028500 | 429000 | 428500 | 429500 | 428000 | 3712 |
| 583 | 20230727 | 103900 | 1183232706500 | 429000 | 428500 | 430000 | 428000 | 4794 |
| 584 | 20230727 | 103800 | 1181178513000 | 429000 | 430500 | 431000 | 428000 | 7370 |
| 585 | 20230727 | 103700 | 1178016490000 | 430500 | 433000 | 433500 | 430000 | 5845 |
| 586 | 20230727 | 103600 | 1175495699000 | 433000 | 431500 | 433000 | 430000 | 4868 |
| 587 | 20230727 | 103500 | 1173397460000 | 431000 | 433000 | 433500 | 431000 | 2735 |
| 588 | 20230727 | 103400 | 1172216525000 | 433000 | 432000 | 433500 | 431000 | 3977 |
| 589 | 20230727 | 103300 | 1170498242500 | 432500 | 434500 | 434500 | 432000 | 7707 |
| 590 | 20230727 | 103200 | 1167156970500 | 434500 | 433500 | 435000 | 433000 | 5436 |
| 591 | 20230727 | 103100 | 1164797235500 | 433000 | 433000 | 434000 | 432000 | 7266 |
| 592 | 20230727 | 103000 | 1161651555000 | 433500 | 428500 | 433500 | 428000 | 9307 |
| 593 | 20230727 | 102900 | 1157639958500 | 429000 | 430000 | 430500 | 428000 | 4858 |
| 594 | 20230727 | 102800 | 1155553085500 | 430000 | 425500 | 430500 | 425000 | 10828 |
| 595 | 20230727 | 102700 | 1150922992500 | 425500 | 428000 | 428500 | 425000 | 19870 |
| 596 | 20230727 | 102600 | 1142458705000 | 428500 | 429000 | 429500 | 427500 | 4666 |
| 597 | 20230727 | 102500 | 1140460225500 | 429500 | 430000 | 430500 | 427500 | 9312 |
| 598 | 20230727 | 102400 | 1136465256500 | 430000 | 430500 | 431500 | 429500 | 5840 |
| 599 | 20230727 | 102300 | 1133952176000 | 430500 | 434500 | 435000 | 430000 | 9768 |
| 600 | 20230727 | 102200 | 1129726207000 | 434500 | 433500 | 435500 | 433000 | 9569 |
| 601 | 20230727 | 102100 | 1125572684500 | 433500 | 432000 | 434000 | 430000 | 8883 |
| 602 | 20230727 | 102000 | 1121729794000 | 432000 | 427500 | 432000 | 426500 | 12489 |
| 603 | 20230727 | 101900 | 1116373223000 | 427500 | 429000 | 431000 | 427500 | 15520 |
| 604 | 20230727 | 101800 | 1109711386500 | 429500 | 432500 | 433000 | 429000 | 15167 |
| 605 | 20230727 | 101700 | 1103178257500 | 432500 | 435000 | 435000 | 432500 | 7297 |
| 606 | 20230727 | 101600 | 1100015135000 | 435000 | 434500 | 437000 | 434500 | 6042 |
| 607 | 20230727 | 101500 | 1097380715000 | 435500 | 435500 | 438000 | 434000 | 9872 |
| 608 | 20230727 | 101400 | 1093078496000 | 436000 | 433000 | 437000 | 432000 | 10249 |
| 609 | 20230727 | 101300 | 1088620697500 | 433500 | 433000 | 434000 | 430000 | 16231 |
| 610 | 20230727 | 101200 | 1081616358000 | 433500 | 437000 | 437000 | 432000 | 21931 |
| 611 | 20230727 | 101100 | 1072101570000 | 437000 | 438000 | 438500 | 435500 | 10309 |
| 612 | 20230727 | 101000 | 1067598931000 | 438000 | 435500 | 440000 | 435000 | 17207 |
| 613 | 20230727 | 100900 | 1060084887000 | 436000 | 440000 | 441000 | 435500 | 20668 |
| 614 | 20230727 | 100800 | 1051035338000 | 440000 | 445000 | 445500 | 440000 | 16726 |
| 615 | 20230727 | 100700 | 1043641061000 | 445000 | 445500 | 446500 | 442500 | 16892 |
| 616 | 20230727 | 100600 | 1036131879500 | 445000 | 443500 | 446000 | 442500 | 11474 |
| 617 | 20230727 | 100500 | 1031031554500 | 444000 | 447000 | 448500 | 443500 | 29671 |
| 618 | 20230727 | 100400 | 1017796712500 | 446500 | 448500 | 451000 | 446500 | 51804 |
| 619 | 20230727 | 100300 | 994525344500 | 448000 | 447500 | 449000 | 447000 | 18266 |
| 620 | 20230727 | 100200 | 986345095500 | 446500 | 446500 | 446500 | 446500 | 0 |
| 621 | 20230727 | 100100 | 986345095500 | 446500 | 445000 | 446500 | 445000 | 10616 |
| 622 | 20230727 | 100000 | 981609609000 | 445000 | 444000 | 445500 | 443500 | 14729 |
| 623 | 20230727 | 095900 | 975057685500 | 443000 | 444500 | 445000 | 442500 | 15909 |
| 624 | 20230727 | 095800 | 967993458000 | 445000 | 439500 | 445000 | 438500 | 25099 |
| 625 | 20230727 | 095700 | 956901060000 | 439000 | 440000 | 440500 | 438500 | 8640 |
| 626 | 20230727 | 095600 | 953104896000 | 439500 | 438500 | 441000 | 438000 | 9706 |
| 627 | 20230727 | 095500 | 948835248500 | 438000 | 436500 | 439000 | 435000 | 12400 |
| 628 | 20230727 | 095400 | 943423898500 | 437000 | 440000 | 440000 | 436500 | 17618 |
| 629 | 20230727 | 095300 | 935704202500 | 440000 | 440000 | 444500 | 439000 | 25467 |
| 630 | 20230727 | 095200 | 924455732000 | 440500 | 441500 | 443500 | 440000 | 22622 |
| 631 | 20230727 | 095100 | 914463293500 | 441500 | 436500 | 442000 | 436500 | 19319 |
| 632 | 20230727 | 095000 | 905955148000 | 436500 | 440000 | 440000 | 436500 | 15182 |
| 633 | 20230727 | 094900 | 899300105000 | 440000 | 437500 | 440000 | 437000 | 10173 |
| 634 | 20230727 | 094800 | 894836582000 | 437500 | 443500 | 443500 | 435500 | 34953 |
| 635 | 20230727 | 094700 | 879499565500 | 443500 | 442000 | 443500 | 440500 | 29627 |
| 636 | 20230727 | 094600 | 866403489500 | 442000 | 442000 | 443000 | 438500 | 34419 |
| 637 | 20230727 | 094500 | 851221093500 | 442500 | 438000 | 442500 | 436500 | 31719 |
| 638 | 20230727 | 094400 | 837283129000 | 436500 | 436500 | 438000 | 433500 | 28715 |
| 639 | 20230727 | 094300 | 824763671500 | 437000 | 432000 | 437500 | 431500 | 20700 |
| 640 | 20230727 | 094200 | 815753662000 | 432000 | 432000 | 434000 | 429500 | 17324 |
| 641 | 20230727 | 094100 | 808274642500 | 432000 | 432000 | 432500 | 430500 | 9636 |
| 642 | 20230727 | 094000 | 804114047500 | 432500 | 424500 | 433000 | 423500 | 17864 |
| 643 | 20230727 | 093900 | 796441675000 | 424000 | 429000 | 429000 | 424000 | 23671 |
| 644 | 20230727 | 093800 | 786356488500 | 429000 | 428000 | 431500 | 427500 | 16357 |
| 645 | 20230727 | 093700 | 779333717500 | 428000 | 432000 | 434000 | 425500 | 28875 |
| 646 | 20230727 | 093600 | 766909527500 | 431500 | 436000 | 438500 | 431000 | 44337 |
| 647 | 20230727 | 093500 | 747616802000 | 436000 | 434000 | 436500 | 433500 | 26414 |
| 648 | 20230727 | 093400 | 736119995500 | 434500 | 429000 | 435500 | 427000 | 30523 |
| 649 | 20230727 | 093300 | 722918825500 | 428500 | 434000 | 434500 | 428500 | 33833 |
| 650 | 20230727 | 093200 | 708284419500 | 434000 | 432500 | 434500 | 429000 | 42586 |
| 651 | 20230727 | 093100 | 689893879000 | 432000 | 426500 | 433000 | 425500 | 51091 |
| 652 | 20230727 | 093000 | 667929673500 | 426500 | 425500 | 426500 | 421500 | 15297 |
| 653 | 20230727 | 092900 | 661441571000 | 425500 | 426500 | 427000 | 424500 | 23149 |
| 654 | 20230727 | 092800 | 651580612000 | 426500 | 422000 | 427000 | 421500 | 34748 |
| 655 | 20230727 | 092700 | 636812828000 | 421500 | 422000 | 424000 | 421000 | 20438 |
| 656 | 20230727 | 092600 | 628172908000 | 422000 | 424000 | 425000 | 421000 | 24059 |
| 657 | 20230727 | 092500 | 617989362000 | 424000 | 420000 | 424000 | 418000 | 30748 |
| 658 | 20230727 | 092400 | 605024612000 | 420500 | 416500 | 422000 | 416000 | 24106 |
| 659 | 20230727 | 092300 | 594908201500 | 416500 | 415000 | 417500 | 414500 | 14497 |
| 660 | 20230727 | 092200 | 588873936500 | 415000 | 420000 | 420000 | 414500 | 17093 |
| 661 | 20230727 | 092100 | 581743555500 | 420000 | 415000 | 420500 | 414500 | 29534 |
| 662 | 20230727 | 092000 | 569392212500 | 415000 | 412000 | 417500 | 411000 | 25289 |
| 663 | 20230727 | 091900 | 558891649000 | 412500 | 411500 | 412500 | 407000 | 35388 |
| 664 | 20230727 | 091800 | 544427528000 | 410500 | 411000 | 416500 | 409500 | 29403 |
| 665 | 20230727 | 091700 | 532296591000 | 410500 | 417500 | 418500 | 407000 | 46452 |
| 666 | 20230727 | 091600 | 513122170000 | 418000 | 422500 | 422500 | 416000 | 35635 |
| 667 | 20230727 | 091500 | 498190471500 | 422500 | 425500 | 426500 | 422000 | 31702 |
| 668 | 20230727 | 091400 | 484750076000 | 426000 | 418000 | 426500 | 417000 | 39089 |
| 669 | 20230727 | 091300 | 468224841500 | 417500 | 422500 | 423000 | 417000 | 47283 |
| 670 | 20230727 | 091200 | 448359345000 | 422500 | 422500 | 425000 | 420000 | 60008 |
| 671 | 20230727 | 091100 | 423006835500 | 423000 | 416000 | 425500 | 414500 | 84052 |
| 672 | 20230727 | 091000 | 387708913000 | 416000 | 406000 | 418500 | 405500 | 201622 |
| 673 | 20230727 | 090900 | 305004057500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 674 | 20230727 | 090800 | 305004057500 | 401000 | 401000 | 401000 | 401000 | 0 |
| 675 | 20230727 | 090700 | 305004057500 | 401000 | 403500 | 405500 | 401000 | 93376 |
| 676 | 20230727 | 090600 | 267413614500 | 403500 | 414500 | 415500 | 402500 | 116802 |
| 677 | 20230727 | 090500 | 219546675500 | 415000 | 421000 | 424000 | 414500 | 96478 |
| 678 | 20230727 | 090400 | 179087585500 | 421000 | 431500 | 433500 | 421000 | 77680 |
| 679 | 20230727 | 090300 | 145783725000 | 432000 | 438000 | 441500 | 431000 | 55585 |
| 680 | 20230727 | 090200 | 121583305000 | 438000 | 443500 | 449000 | 435000 | 51391 |
| 681 | 20230727 | 090100 | 98802578500 | 442000 | 436500 | 444500 | 432500 | 85267 |
| 682 | 20230727 | 090000 | 61571143000 | 436500 | 445000 | 449000 | 434500 | 134935 |