35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 183900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 3 | 20230728 | 183800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 4 | 20230728 | 183700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 5 | 20230728 | 183600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 6 | 20230728 | 183500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 7 | 20230728 | 183400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 8 | 20230728 | 183300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 9 | 20230728 | 183200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 10 | 20230728 | 183100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 11 | 20230728 | 183000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 12 | 20230728 | 182900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 13 | 20230728 | 182800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 14 | 20230728 | 182700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 15 | 20230728 | 182600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 16 | 20230728 | 182500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 17 | 20230728 | 182400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 18 | 20230728 | 182300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 19 | 20230728 | 182200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 20 | 20230728 | 182100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 21 | 20230728 | 182000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 22 | 20230728 | 181900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 23 | 20230728 | 181800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 24 | 20230728 | 181700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 25 | 20230728 | 181600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 26 | 20230728 | 181500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 27 | 20230728 | 181400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 28 | 20230728 | 181300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 29 | 20230728 | 181200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 30 | 20230728 | 181100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 31 | 20230728 | 181000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 32 | 20230728 | 180900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 33 | 20230728 | 180800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 34 | 20230728 | 180700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 35 | 20230728 | 180600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 36 | 20230728 | 180500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 37 | 20230728 | 180400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 38 | 20230728 | 180300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 39 | 20230728 | 180200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 40 | 20230728 | 180100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 41 | 20230728 | 180000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 42 | 20230728 | 175900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 43 | 20230728 | 175800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 44 | 20230728 | 175700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 45 | 20230728 | 175600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 46 | 20230728 | 175500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 47 | 20230728 | 175400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 48 | 20230728 | 175300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 49 | 20230728 | 175200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 50 | 20230728 | 175100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 51 | 20230728 | 175000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 52 | 20230728 | 174900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 53 | 20230728 | 174800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 54 | 20230728 | 174700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 55 | 20230728 | 174600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 56 | 20230728 | 174500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 57 | 20230728 | 174400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 58 | 20230728 | 174300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 59 | 20230728 | 174200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 60 | 20230728 | 174100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 61 | 20230728 | 174000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 62 | 20230728 | 173900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 63 | 20230728 | 173800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 64 | 20230728 | 173700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 65 | 20230728 | 173600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 66 | 20230728 | 173500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 67 | 20230728 | 173400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 68 | 20230728 | 173300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 69 | 20230728 | 173200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 70 | 20230728 | 173100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 71 | 20230728 | 173000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 72 | 20230728 | 172900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 73 | 20230728 | 172800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 74 | 20230728 | 172700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 75 | 20230728 | 172600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 76 | 20230728 | 172500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 77 | 20230728 | 172400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 78 | 20230728 | 172300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 79 | 20230728 | 172200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 80 | 20230728 | 172100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 81 | 20230728 | 172000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 82 | 20230728 | 171900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 83 | 20230728 | 171800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 84 | 20230728 | 171700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 85 | 20230728 | 171600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 86 | 20230728 | 171500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 87 | 20230728 | 171400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 88 | 20230728 | 171300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 89 | 20230728 | 171200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 90 | 20230728 | 171100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 91 | 20230728 | 171000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 92 | 20230728 | 170900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 93 | 20230728 | 170800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 94 | 20230728 | 170700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 95 | 20230728 | 170600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 96 | 20230728 | 170500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 97 | 20230728 | 170400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 98 | 20230728 | 170300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 99 | 20230728 | 170200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 100 | 20230728 | 170100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 101 | 20230728 | 170000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 102 | 20230728 | 165900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 103 | 20230728 | 165800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 104 | 20230728 | 165700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 105 | 20230728 | 165600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 106 | 20230728 | 165500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 107 | 20230728 | 165400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 108 | 20230728 | 165300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 109 | 20230728 | 165200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 110 | 20230728 | 165100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 111 | 20230728 | 165000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 112 | 20230728 | 164900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 113 | 20230728 | 164800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 114 | 20230728 | 164700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 115 | 20230728 | 164600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 116 | 20230728 | 164500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 117 | 20230728 | 164400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 118 | 20230728 | 164300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 119 | 20230728 | 164200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 120 | 20230728 | 164100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 121 | 20230728 | 164000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 122 | 20230728 | 163900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 123 | 20230728 | 163800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 124 | 20230728 | 163700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 125 | 20230728 | 163600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 126 | 20230728 | 163500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 127 | 20230728 | 163400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 128 | 20230728 | 163300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 129 | 20230728 | 163200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 130 | 20230728 | 163100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 131 | 20230728 | 163000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 132 | 20230728 | 162900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 133 | 20230728 | 162800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 134 | 20230728 | 162700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 135 | 20230728 | 162600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 136 | 20230728 | 162500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 137 | 20230728 | 162400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 138 | 20230728 | 162300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 139 | 20230728 | 162200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 140 | 20230728 | 162100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 141 | 20230728 | 162000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 142 | 20230728 | 161900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 143 | 20230728 | 161800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 144 | 20230728 | 161700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 145 | 20230728 | 161600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 146 | 20230728 | 161500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 147 | 20230728 | 161400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 148 | 20230728 | 161300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 149 | 20230728 | 161200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 150 | 20230728 | 161100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 151 | 20230728 | 161000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 152 | 20230728 | 160900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 153 | 20230728 | 160800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 154 | 20230728 | 160700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 155 | 20230728 | 160600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 156 | 20230728 | 160500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 157 | 20230728 | 160400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 158 | 20230728 | 160300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 159 | 20230728 | 160200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 160 | 20230728 | 160100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 161 | 20230728 | 160000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 162 | 20230728 | 155900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 163 | 20230728 | 155800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 164 | 20230728 | 155700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 165 | 20230728 | 155600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 166 | 20230728 | 155500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 167 | 20230728 | 155400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 168 | 20230728 | 155300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 169 | 20230728 | 155200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 170 | 20230728 | 155100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 171 | 20230728 | 155000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 172 | 20230728 | 154900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 173 | 20230728 | 154800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 174 | 20230728 | 154700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 175 | 20230728 | 154600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 176 | 20230728 | 154500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 177 | 20230728 | 154400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 178 | 20230728 | 154300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 179 | 20230728 | 154200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 180 | 20230728 | 154100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 181 | 20230728 | 154000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 182 | 20230728 | 153900 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 183 | 20230728 | 153800 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 184 | 20230728 | 153700 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 185 | 20230728 | 153600 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 186 | 20230728 | 153500 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 187 | 20230728 | 153400 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 188 | 20230728 | 153300 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 189 | 20230728 | 153200 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 190 | 20230728 | 153100 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 0 |
| 191 | 20230728 | 153000 | 952913303000 | 510000 | 510000 | 510000 | 510000 | 30425 |
| 192 | 20230728 | 152900 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 193 | 20230728 | 152800 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 194 | 20230728 | 152700 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 195 | 20230728 | 152600 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 196 | 20230728 | 152500 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 197 | 20230728 | 152400 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 198 | 20230728 | 152300 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 199 | 20230728 | 152200 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 200 | 20230728 | 152100 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 201 | 20230728 | 152000 | 937396553000 | 508000 | 508000 | 508000 | 508000 | 0 |
| 202 | 20230728 | 151900 | 937396553000 | 508000 | 507000 | 509000 | 507000 | 4277 |
| 203 | 20230728 | 151800 | 935223629000 | 507000 | 506000 | 508000 | 506000 | 3641 |
| 204 | 20230728 | 151700 | 933378277000 | 506000 | 507000 | 507000 | 505000 | 2810 |
| 205 | 20230728 | 151600 | 931956252000 | 507000 | 506000 | 507000 | 505000 | 3153 |
| 206 | 20230728 | 151500 | 930360565000 | 506000 | 507000 | 508000 | 506000 | 3810 |
| 207 | 20230728 | 151400 | 928428708000 | 508000 | 507000 | 508000 | 507000 | 1922 |
| 208 | 20230728 | 151300 | 927453090000 | 508000 | 507000 | 508000 | 507000 | 987 |
| 209 | 20230728 | 151200 | 926952100000 | 508000 | 507000 | 508000 | 506000 | 3353 |
| 210 | 20230728 | 151100 | 925251158000 | 507000 | 505000 | 507000 | 505000 | 3462 |
| 211 | 20230728 | 151000 | 923498502000 | 505000 | 504000 | 506000 | 504000 | 2760 |
| 212 | 20230728 | 150900 | 922104537000 | 505000 | 506000 | 506000 | 504000 | 3512 |
| 213 | 20230728 | 150800 | 920330854000 | 506000 | 506000 | 507000 | 505000 | 3984 |
| 214 | 20230728 | 150700 | 918314913000 | 505000 | 506000 | 506000 | 505000 | 2982 |
| 215 | 20230728 | 150600 | 916807186000 | 506000 | 507000 | 507000 | 505000 | 3751 |
| 216 | 20230728 | 150500 | 914907844000 | 508000 | 506000 | 508000 | 506000 | 4112 |
| 217 | 20230728 | 150400 | 912824201000 | 506000 | 506000 | 507000 | 506000 | 2222 |
| 218 | 20230728 | 150300 | 911699568000 | 507000 | 507000 | 508000 | 506000 | 5829 |
| 219 | 20230728 | 150200 | 908745406000 | 508000 | 508000 | 508000 | 507000 | 1253 |
| 220 | 20230728 | 150100 | 908109413000 | 507000 | 508000 | 508000 | 507000 | 1351 |
| 221 | 20230728 | 150000 | 907423707000 | 507000 | 507000 | 508000 | 507000 | 1088 |
| 222 | 20230728 | 145900 | 906871502000 | 508000 | 506000 | 508000 | 506000 | 4475 |
| 223 | 20230728 | 145800 | 904602854000 | 506000 | 505000 | 507000 | 505000 | 1155 |
| 224 | 20230728 | 145700 | 904018312000 | 506000 | 507000 | 507000 | 505000 | 1697 |
| 225 | 20230728 | 145600 | 903159611000 | 506000 | 506000 | 507000 | 506000 | 854 |
| 226 | 20230728 | 145500 | 902727104000 | 507000 | 505000 | 507000 | 505000 | 969 |
| 227 | 20230728 | 145400 | 902236828000 | 505000 | 506000 | 507000 | 505000 | 2441 |
| 228 | 20230728 | 145300 | 901001925000 | 507000 | 506000 | 507000 | 506000 | 1155 |
| 229 | 20230728 | 145200 | 900416733000 | 505000 | 505000 | 506000 | 505000 | 2638 |
| 230 | 20230728 | 145100 | 899082257000 | 506000 | 504000 | 506000 | 504000 | 2528 |
| 231 | 20230728 | 145000 | 897806104000 | 504000 | 504000 | 505000 | 504000 | 1941 |
| 232 | 20230728 | 144900 | 896826433000 | 505000 | 504000 | 506000 | 504000 | 2762 |
| 233 | 20230728 | 144800 | 895431516000 | 505000 | 505000 | 505000 | 504000 | 944 |
| 234 | 20230728 | 144700 | 894955214000 | 504000 | 504000 | 505000 | 503000 | 2121 |
| 235 | 20230728 | 144600 | 893886268000 | 504000 | 502000 | 504000 | 502000 | 1070 |
| 236 | 20230728 | 144500 | 893348031000 | 502000 | 502000 | 505000 | 501000 | 5091 |
| 237 | 20230728 | 144400 | 890784175000 | 501000 | 504000 | 505000 | 501000 | 6436 |
| 238 | 20230728 | 144300 | 887545966000 | 505000 | 505000 | 506000 | 504000 | 1346 |
| 239 | 20230728 | 144200 | 886866523000 | 505000 | 505000 | 506000 | 504000 | 1710 |
| 240 | 20230728 | 144100 | 886002916000 | 505000 | 505000 | 506000 | 504000 | 1881 |
| 241 | 20230728 | 144000 | 885052903000 | 505000 | 506000 | 507000 | 505000 | 2221 |
| 242 | 20230728 | 143900 | 883929398000 | 506000 | 504000 | 507000 | 503000 | 3690 |
| 243 | 20230728 | 143800 | 882064320000 | 504000 | 503000 | 504000 | 503000 | 1083 |
| 244 | 20230728 | 143700 | 881518986000 | 504000 | 504000 | 505000 | 503000 | 1182 |
| 245 | 20230728 | 143600 | 880923673000 | 504000 | 502000 | 505000 | 502000 | 1812 |
| 246 | 20230728 | 143500 | 880010943000 | 503000 | 502000 | 503000 | 501000 | 1147 |
| 247 | 20230728 | 143400 | 879434956000 | 502000 | 502000 | 502000 | 501000 | 1530 |
| 248 | 20230728 | 143300 | 878667372000 | 501000 | 503000 | 503000 | 501000 | 2673 |
| 249 | 20230728 | 143200 | 877325857000 | 503000 | 499500 | 503000 | 499000 | 4813 |
| 250 | 20230728 | 143100 | 874915380500 | 499500 | 499000 | 501000 | 498000 | 1904 |
| 251 | 20230728 | 143000 | 873964761500 | 499000 | 501000 | 502000 | 498000 | 15954 |
| 252 | 20230728 | 142900 | 865998497500 | 502000 | 501000 | 506000 | 501000 | 6796 |
| 253 | 20230728 | 142800 | 862584170500 | 501000 | 504000 | 505000 | 501000 | 4790 |
| 254 | 20230728 | 142700 | 860175683500 | 504000 | 506000 | 507000 | 504000 | 3957 |
| 255 | 20230728 | 142600 | 858176410500 | 506000 | 507000 | 508000 | 506000 | 3207 |
| 256 | 20230728 | 142500 | 856550938500 | 507000 | 508000 | 508000 | 507000 | 1056 |
| 257 | 20230728 | 142400 | 856014819500 | 508000 | 507000 | 508000 | 506000 | 3645 |
| 258 | 20230728 | 142300 | 854166692500 | 507000 | 507000 | 508000 | 506000 | 1914 |
| 259 | 20230728 | 142200 | 853196530500 | 507000 | 509000 | 509000 | 506000 | 6496 |
| 260 | 20230728 | 142100 | 849900784500 | 508000 | 508000 | 509000 | 507000 | 2457 |
| 261 | 20230728 | 142000 | 848652183500 | 508000 | 508000 | 509000 | 507000 | 3101 |
| 262 | 20230728 | 141900 | 847076725500 | 509000 | 509000 | 510000 | 508000 | 7738 |
| 263 | 20230728 | 141800 | 843138451500 | 509000 | 506000 | 509000 | 506000 | 7801 |
| 264 | 20230728 | 141700 | 839176180500 | 506000 | 505000 | 507000 | 505000 | 1472 |
| 265 | 20230728 | 141600 | 838430908500 | 506000 | 508000 | 508000 | 505000 | 6633 |
| 266 | 20230728 | 141500 | 835070270500 | 508000 | 507000 | 508000 | 506000 | 4130 |
| 267 | 20230728 | 141400 | 832976568500 | 507000 | 506000 | 507000 | 505000 | 4175 |
| 268 | 20230728 | 141300 | 830862981500 | 505000 | 505000 | 506000 | 504000 | 2405 |
| 269 | 20230728 | 141200 | 829648641500 | 505000 | 505000 | 505000 | 504000 | 5197 |
| 270 | 20230728 | 141100 | 827025271500 | 505000 | 504000 | 506000 | 504000 | 10949 |
| 271 | 20230728 | 141000 | 821496434500 | 504000 | 504000 | 505000 | 503000 | 3168 |
| 272 | 20230728 | 140900 | 819899367500 | 504000 | 504000 | 504000 | 503000 | 7252 |
| 273 | 20230728 | 140800 | 816244935500 | 503000 | 503000 | 504000 | 502000 | 1740 |
| 274 | 20230728 | 140700 | 815369258500 | 503000 | 501000 | 504000 | 501000 | 5264 |
| 275 | 20230728 | 140600 | 812724140500 | 501000 | 502000 | 502000 | 500000 | 2126 |
| 276 | 20230728 | 140500 | 811659342500 | 502000 | 502000 | 503000 | 501000 | 2792 |
| 277 | 20230728 | 140400 | 810258756500 | 502000 | 503000 | 505000 | 502000 | 3963 |
| 278 | 20230728 | 140300 | 808263847500 | 504000 | 503000 | 504000 | 502000 | 9152 |
| 279 | 20230728 | 140200 | 803657440500 | 502000 | 502000 | 503000 | 502000 | 1178 |
| 280 | 20230728 | 140100 | 803065314500 | 502000 | 503000 | 503000 | 501000 | 1327 |
| 281 | 20230728 | 140000 | 802398549500 | 502000 | 501000 | 503000 | 500000 | 5618 |
| 282 | 20230728 | 135900 | 799579763500 | 501000 | 500000 | 501000 | 499500 | 1710 |
| 283 | 20230728 | 135800 | 798724595500 | 500000 | 501000 | 501000 | 499500 | 4144 |
| 284 | 20230728 | 135700 | 796651467000 | 501000 | 500000 | 501000 | 500000 | 2228 |
| 285 | 20230728 | 135600 | 795537009000 | 499500 | 499000 | 500000 | 499000 | 2376 |
| 286 | 20230728 | 135500 | 794350485000 | 499500 | 501000 | 501000 | 498500 | 5894 |
| 287 | 20230728 | 135400 | 791406326500 | 501000 | 502000 | 502000 | 500000 | 2264 |
| 288 | 20230728 | 135300 | 790272331500 | 501000 | 500000 | 502000 | 500000 | 2827 |
| 289 | 20230728 | 135200 | 788855908500 | 501000 | 499500 | 501000 | 499500 | 6055 |
| 290 | 20230728 | 135100 | 785827923000 | 499500 | 499500 | 499500 | 499000 | 592 |
| 291 | 20230728 | 135000 | 785532283000 | 499500 | 499500 | 499500 | 498500 | 4275 |
| 292 | 20230728 | 134900 | 783398805500 | 499500 | 500000 | 500000 | 499000 | 2047 |
| 293 | 20230728 | 134800 | 782376648000 | 500000 | 500000 | 500000 | 498500 | 2934 |
| 294 | 20230728 | 134700 | 780911562000 | 500000 | 499000 | 500000 | 497500 | 3859 |
| 295 | 20230728 | 134600 | 778985756000 | 499500 | 500000 | 500000 | 498500 | 3379 |
| 296 | 20230728 | 134500 | 777297986000 | 500000 | 499500 | 500000 | 499500 | 3967 |
| 297 | 20230728 | 134400 | 775315012000 | 499000 | 498000 | 499500 | 497500 | 3382 |
| 298 | 20230728 | 134300 | 773628614500 | 497500 | 498000 | 498500 | 497500 | 2718 |
| 299 | 20230728 | 134200 | 772275055000 | 498000 | 496000 | 498000 | 495500 | 5295 |
| 300 | 20230728 | 134100 | 769643066000 | 495500 | 496000 | 496000 | 495500 | 392 |
| 301 | 20230728 | 134000 | 769448724000 | 496000 | 496000 | 496500 | 495000 | 2336 |
| 302 | 20230728 | 133900 | 768290687500 | 496000 | 495500 | 496000 | 495500 | 729 |
| 303 | 20230728 | 133800 | 767929438500 | 496000 | 496000 | 496500 | 495500 | 659 |
| 304 | 20230728 | 133700 | 767602598000 | 496500 | 495000 | 496500 | 494500 | 1867 |
| 305 | 20230728 | 133600 | 766677245000 | 495000 | 495500 | 495500 | 494500 | 500 |
| 306 | 20230728 | 133500 | 766429715000 | 495000 | 494000 | 496000 | 494000 | 1105 |
| 307 | 20230728 | 133400 | 765882953000 | 494500 | 495500 | 496500 | 494000 | 3571 |
| 308 | 20230728 | 133300 | 764114655500 | 495500 | 495500 | 496000 | 495500 | 562 |
| 309 | 20230728 | 133200 | 763836115000 | 495500 | 496000 | 496000 | 495000 | 1355 |
| 310 | 20230728 | 133100 | 763164573500 | 495500 | 495000 | 496000 | 495000 | 1576 |
| 311 | 20230728 | 133000 | 762383404000 | 495000 | 495000 | 496000 | 494500 | 2128 |
| 312 | 20230728 | 132900 | 761329476500 | 495000 | 494000 | 495500 | 494000 | 1973 |
| 313 | 20230728 | 132800 | 760353217500 | 494000 | 494500 | 494500 | 494000 | 804 |
| 314 | 20230728 | 132700 | 759955913500 | 494500 | 495000 | 495500 | 494000 | 1844 |
| 315 | 20230728 | 132600 | 759043367500 | 495500 | 494000 | 495500 | 493500 | 1899 |
| 316 | 20230728 | 132500 | 758104145000 | 494000 | 493000 | 495000 | 492500 | 1726 |
| 317 | 20230728 | 132400 | 757251460000 | 493000 | 492500 | 493000 | 492500 | 1493 |
| 318 | 20230728 | 132300 | 756516021500 | 492500 | 493000 | 493500 | 492500 | 1223 |
| 319 | 20230728 | 132200 | 755913092000 | 493500 | 492500 | 494000 | 492000 | 1964 |
| 320 | 20230728 | 132100 | 754944164000 | 492500 | 491000 | 492500 | 491000 | 1151 |
| 321 | 20230728 | 132000 | 754377727500 | 491500 | 490000 | 491500 | 490000 | 4560 |
| 322 | 20230728 | 131900 | 752141754500 | 490500 | 491500 | 491500 | 490000 | 4738 |
| 323 | 20230728 | 131800 | 749816397000 | 491500 | 491500 | 492000 | 491000 | 1525 |
| 324 | 20230728 | 131700 | 749067020500 | 491500 | 492500 | 492500 | 491000 | 5328 |
| 325 | 20230728 | 131600 | 746445546500 | 492500 | 491500 | 493500 | 491500 | 1677 |
| 326 | 20230728 | 131500 | 745620125500 | 491500 | 492000 | 494000 | 491000 | 6362 |
| 327 | 20230728 | 131400 | 742488636500 | 492500 | 494000 | 494000 | 492000 | 6026 |
| 328 | 20230728 | 131300 | 739519557000 | 493500 | 495000 | 495000 | 493500 | 2218 |
| 329 | 20230728 | 131200 | 738423328000 | 495000 | 495000 | 496000 | 494500 | 1006 |
| 330 | 20230728 | 131100 | 737925162500 | 495000 | 495500 | 496000 | 494500 | 2150 |
| 331 | 20230728 | 131000 | 736860376500 | 496000 | 495500 | 496500 | 495500 | 1591 |
| 332 | 20230728 | 130900 | 736071354500 | 495500 | 494000 | 495500 | 494000 | 1668 |
| 333 | 20230728 | 130800 | 735246200500 | 494000 | 494500 | 495000 | 494000 | 1649 |
| 334 | 20230728 | 130700 | 734431097500 | 495000 | 495000 | 495500 | 494500 | 2977 |
| 335 | 20230728 | 130600 | 732958028500 | 495500 | 495000 | 496000 | 494500 | 3103 |
| 336 | 20230728 | 130500 | 731421851000 | 495000 | 495500 | 495500 | 495000 | 2884 |
| 337 | 20230728 | 130400 | 729993869000 | 495500 | 496500 | 496500 | 495000 | 4113 |
| 338 | 20230728 | 130300 | 727954148000 | 497000 | 497000 | 497500 | 496500 | 3044 |
| 339 | 20230728 | 130200 | 726441535500 | 497000 | 497500 | 499500 | 496500 | 4186 |
| 340 | 20230728 | 130100 | 724358297500 | 497500 | 498500 | 499000 | 497500 | 1000 |
| 341 | 20230728 | 130000 | 723860153500 | 498500 | 498000 | 499500 | 498000 | 1159 |
| 342 | 20230728 | 125900 | 723281866500 | 498500 | 500000 | 500000 | 497500 | 4844 |
| 343 | 20230728 | 125800 | 720867171500 | 499500 | 499000 | 500000 | 499000 | 640 |
| 344 | 20230728 | 125700 | 720547572000 | 499500 | 499500 | 500000 | 499000 | 774 |
| 345 | 20230728 | 125600 | 720160972500 | 499500 | 501000 | 501000 | 499500 | 1822 |
| 346 | 20230728 | 125500 | 719249863500 | 501000 | 499000 | 501000 | 499000 | 1637 |
| 347 | 20230728 | 125400 | 718431817500 | 499500 | 500000 | 501000 | 499000 | 3693 |
| 348 | 20230728 | 125300 | 716586012000 | 501000 | 501000 | 501000 | 500000 | 649 |
| 349 | 20230728 | 125200 | 716260989000 | 500000 | 500000 | 501000 | 500000 | 2467 |
| 350 | 20230728 | 125100 | 715026956000 | 500000 | 502000 | 502000 | 500000 | 1133 |
| 351 | 20230728 | 125000 | 714459337000 | 501000 | 501000 | 502000 | 500000 | 1625 |
| 352 | 20230728 | 124900 | 713645152000 | 501000 | 501000 | 501000 | 499000 | 3229 |
| 353 | 20230728 | 124800 | 712029918500 | 501000 | 502000 | 502000 | 501000 | 2754 |
| 354 | 20230728 | 124700 | 710649109500 | 501000 | 501000 | 502000 | 501000 | 1133 |
| 355 | 20230728 | 124600 | 710080511500 | 501000 | 501000 | 502000 | 500000 | 1461 |
| 356 | 20230728 | 124500 | 709348576500 | 501000 | 502000 | 502000 | 500000 | 4671 |
| 357 | 20230728 | 124400 | 707009777500 | 502000 | 501000 | 503000 | 500000 | 2278 |
| 358 | 20230728 | 124300 | 705867463500 | 500000 | 503000 | 503000 | 500000 | 3153 |
| 359 | 20230728 | 124200 | 704287204500 | 503000 | 502000 | 504000 | 502000 | 6221 |
| 360 | 20230728 | 124100 | 701159779500 | 502000 | 500000 | 502000 | 500000 | 9450 |
| 361 | 20230728 | 124000 | 696422317500 | 501000 | 498500 | 501000 | 498500 | 23162 |
| 362 | 20230728 | 123900 | 684848630000 | 498500 | 498500 | 499000 | 498500 | 1225 |
| 363 | 20230728 | 123800 | 684237828000 | 498500 | 497500 | 499000 | 497000 | 4184 |
| 364 | 20230728 | 123700 | 682152687500 | 497500 | 499000 | 499500 | 497000 | 2190 |
| 365 | 20230728 | 123600 | 681061116500 | 499000 | 498500 | 499500 | 498500 | 4366 |
| 366 | 20230728 | 123500 | 678882916000 | 498000 | 498000 | 499000 | 498000 | 1421 |
| 367 | 20230728 | 123400 | 678174412500 | 498500 | 498000 | 499000 | 498000 | 971 |
| 368 | 20230728 | 123300 | 677690411500 | 498000 | 498000 | 499000 | 497500 | 3200 |
| 369 | 20230728 | 123200 | 676095558000 | 498000 | 497000 | 498500 | 497000 | 2000 |
| 370 | 20230728 | 123100 | 675099460500 | 497500 | 497500 | 498500 | 497000 | 2138 |
| 371 | 20230728 | 123000 | 674035085500 | 497500 | 496000 | 498000 | 496000 | 3644 |
| 372 | 20230728 | 122900 | 672224299000 | 496500 | 494000 | 496500 | 493000 | 4871 |
| 373 | 20230728 | 122800 | 669813884000 | 494000 | 493500 | 494500 | 493000 | 3053 |
| 374 | 20230728 | 122700 | 668307267000 | 493000 | 494500 | 494500 | 493000 | 1016 |
| 375 | 20230728 | 122600 | 667806126500 | 494500 | 494500 | 495000 | 493000 | 3220 |
| 376 | 20230728 | 122500 | 666216164500 | 494500 | 493000 | 495000 | 493000 | 2599 |
| 377 | 20230728 | 122400 | 664933512000 | 493500 | 494000 | 494000 | 493000 | 1421 |
| 378 | 20230728 | 122300 | 664232177500 | 493500 | 493500 | 495000 | 493500 | 2875 |
| 379 | 20230728 | 122200 | 662811652000 | 494000 | 496000 | 496000 | 494000 | 3680 |
| 380 | 20230728 | 122100 | 660990198000 | 495500 | 496000 | 496500 | 495500 | 1184 |
| 381 | 20230728 | 122000 | 660403121000 | 496500 | 496500 | 497000 | 495500 | 1816 |
| 382 | 20230728 | 121900 | 659502226000 | 496500 | 496000 | 497000 | 495500 | 1427 |
| 383 | 20230728 | 121800 | 658794161000 | 495500 | 497000 | 497500 | 495500 | 2086 |
| 384 | 20230728 | 121700 | 657758624500 | 497000 | 496000 | 497500 | 496000 | 2579 |
| 385 | 20230728 | 121600 | 656478362500 | 496000 | 496500 | 497000 | 496000 | 1164 |
| 386 | 20230728 | 121500 | 655900559000 | 496500 | 496000 | 497000 | 496000 | 1351 |
| 387 | 20230728 | 121400 | 655229914500 | 495500 | 496500 | 496500 | 495500 | 984 |
| 388 | 20230728 | 121300 | 654741856500 | 496500 | 497000 | 497500 | 496000 | 1613 |
| 389 | 20230728 | 121200 | 653940937000 | 497000 | 496500 | 497500 | 496000 | 2372 |
| 390 | 20230728 | 121100 | 652763650500 | 496000 | 498000 | 498000 | 496000 | 1313 |
| 391 | 20230728 | 121000 | 652111003000 | 498000 | 497000 | 498500 | 496500 | 999 |
| 392 | 20230728 | 120900 | 651613953000 | 496500 | 497000 | 497500 | 496500 | 1032 |
| 393 | 20230728 | 120800 | 651101268000 | 497000 | 497500 | 498000 | 496500 | 2275 |
| 394 | 20230728 | 120700 | 649969545000 | 497500 | 499500 | 499500 | 497500 | 2409 |
| 395 | 20230728 | 120600 | 648769180000 | 499000 | 499000 | 500000 | 499000 | 5351 |
| 396 | 20230728 | 120500 | 646096691000 | 499000 | 497000 | 499000 | 496500 | 2917 |
| 397 | 20230728 | 120400 | 644643448000 | 497000 | 496500 | 497000 | 496000 | 351 |
| 398 | 20230728 | 120300 | 644469094000 | 497000 | 496500 | 497000 | 496000 | 887 |
| 399 | 20230728 | 120200 | 644028616500 | 496000 | 496500 | 497500 | 496000 | 5724 |
| 400 | 20230728 | 120100 | 641184789500 | 496500 | 497000 | 498000 | 496500 | 1338 |
| 401 | 20230728 | 120000 | 640519017000 | 497000 | 498500 | 499000 | 497000 | 1338 |
| 402 | 20230728 | 115900 | 639852565000 | 498500 | 499500 | 499500 | 498000 | 2484 |
| 403 | 20230728 | 115800 | 638613213000 | 499500 | 499000 | 499500 | 499000 | 637 |
| 404 | 20230728 | 115700 | 638295158000 | 499000 | 499500 | 499500 | 498000 | 2212 |
| 405 | 20230728 | 115600 | 637191154000 | 499000 | 497000 | 499500 | 497000 | 7819 |
| 406 | 20230728 | 115500 | 633292408500 | 497500 | 497000 | 497500 | 496500 | 564 |
| 407 | 20230728 | 115400 | 633012030500 | 497000 | 497000 | 497000 | 496000 | 2332 |
| 408 | 20230728 | 115300 | 631853651500 | 497000 | 496000 | 497500 | 495500 | 2021 |
| 409 | 20230728 | 115200 | 630849762000 | 495500 | 495000 | 497000 | 494500 | 2777 |
| 410 | 20230728 | 115100 | 629473650500 | 495000 | 495500 | 496000 | 495000 | 990 |
| 411 | 20230728 | 115000 | 628983139000 | 495500 | 496000 | 497000 | 495000 | 2328 |
| 412 | 20230728 | 114900 | 627828737000 | 496500 | 497000 | 497000 | 496000 | 1502 |
| 413 | 20230728 | 114800 | 627083137500 | 496500 | 496000 | 497500 | 496000 | 697 |
| 414 | 20230728 | 114700 | 626736871000 | 496000 | 497000 | 497500 | 496000 | 1378 |
| 415 | 20230728 | 114600 | 626052506000 | 497000 | 497500 | 498000 | 496500 | 1565 |
| 416 | 20230728 | 114500 | 625273968000 | 497500 | 498000 | 498000 | 497000 | 866 |
| 417 | 20230728 | 114400 | 624843072500 | 498000 | 496500 | 498500 | 496000 | 6459 |
| 418 | 20230728 | 114300 | 621631262000 | 496500 | 497000 | 497500 | 496000 | 1983 |
| 419 | 20230728 | 114200 | 620646316500 | 496500 | 498000 | 498000 | 496000 | 1885 |
| 420 | 20230728 | 114100 | 619709586500 | 498000 | 498000 | 499000 | 497000 | 1919 |
| 421 | 20230728 | 114000 | 618753854000 | 498000 | 498500 | 499000 | 498000 | 2275 |
| 422 | 20230728 | 113900 | 617619968500 | 498500 | 498000 | 499000 | 497500 | 4097 |
| 423 | 20230728 | 113800 | 615578057000 | 498500 | 498000 | 498500 | 497000 | 2866 |
| 424 | 20230728 | 113700 | 614151183000 | 498500 | 498000 | 498500 | 497500 | 2068 |
| 425 | 20230728 | 113600 | 613121391500 | 497500 | 496500 | 498500 | 496000 | 3290 |
| 426 | 20230728 | 113500 | 611484865000 | 496500 | 495000 | 496500 | 494500 | 3108 |
| 427 | 20230728 | 113400 | 609945154000 | 495500 | 495000 | 495500 | 493500 | 2951 |
| 428 | 20230728 | 113300 | 608484741000 | 495500 | 494500 | 495500 | 493500 | 4139 |
| 429 | 20230728 | 113200 | 606438039500 | 494000 | 494000 | 494500 | 493500 | 801 |
| 430 | 20230728 | 113100 | 606042305500 | 494500 | 494000 | 495000 | 493500 | 1674 |
| 431 | 20230728 | 113000 | 605214771500 | 494000 | 494500 | 495000 | 494000 | 1284 |
| 432 | 20230728 | 112900 | 604579985500 | 494000 | 494000 | 495000 | 493000 | 6648 |
| 433 | 20230728 | 112800 | 601296020000 | 494000 | 493500 | 494500 | 493500 | 1255 |
| 434 | 20230728 | 112700 | 600676000500 | 493500 | 490500 | 494000 | 490500 | 3154 |
| 435 | 20230728 | 112600 | 599121816000 | 491000 | 489500 | 492000 | 489500 | 8401 |
| 436 | 20230728 | 112500 | 595000397000 | 490000 | 490500 | 490500 | 489500 | 1165 |
| 437 | 20230728 | 112400 | 594429682000 | 490500 | 490500 | 492500 | 490000 | 7145 |
| 438 | 20230728 | 112300 | 590924205500 | 490500 | 491000 | 492000 | 490000 | 3477 |
| 439 | 20230728 | 112200 | 589217442000 | 491500 | 492500 | 492500 | 491000 | 2565 |
| 440 | 20230728 | 112100 | 587956606000 | 492000 | 494500 | 494500 | 492000 | 2917 |
| 441 | 20230728 | 112000 | 586517955000 | 494500 | 495000 | 495000 | 494000 | 686 |
| 442 | 20230728 | 111900 | 586178709500 | 495000 | 494500 | 495000 | 493500 | 1606 |
| 443 | 20230728 | 111800 | 585384771500 | 494500 | 494000 | 495000 | 493500 | 2859 |
| 444 | 20230728 | 111700 | 583971826000 | 494000 | 493000 | 494500 | 493000 | 1282 |
| 445 | 20230728 | 111600 | 583338930500 | 493500 | 492000 | 494000 | 491500 | 2177 |
| 446 | 20230728 | 111500 | 582265133000 | 492000 | 492000 | 492500 | 490500 | 1964 |
| 447 | 20230728 | 111400 | 581299459500 | 491500 | 490500 | 493000 | 490000 | 6508 |
| 448 | 20230728 | 111300 | 578103134000 | 491000 | 493000 | 493000 | 491000 | 3957 |
| 449 | 20230728 | 111200 | 576157660000 | 493000 | 492000 | 493000 | 492000 | 1064 |
| 450 | 20230728 | 111100 | 575633574000 | 492500 | 494500 | 495000 | 491500 | 4108 |
| 451 | 20230728 | 111000 | 573608388500 | 494000 | 492000 | 495000 | 491500 | 4591 |
| 452 | 20230728 | 110900 | 571346002500 | 492000 | 493000 | 494000 | 491500 | 3690 |
| 453 | 20230728 | 110800 | 569528814000 | 493500 | 495000 | 495500 | 493000 | 10425 |
| 454 | 20230728 | 110700 | 564376039000 | 495000 | 495500 | 496000 | 495000 | 2185 |
| 455 | 20230728 | 110600 | 563293349500 | 496000 | 496500 | 496500 | 495500 | 2534 |
| 456 | 20230728 | 110500 | 562036523500 | 496500 | 496000 | 496500 | 496000 | 1047 |
| 457 | 20230728 | 110400 | 561516905500 | 496000 | 496500 | 498000 | 496000 | 3387 |
| 458 | 20230728 | 110300 | 559834134000 | 496000 | 499000 | 499000 | 496000 | 5532 |
| 459 | 20230728 | 110200 | 557082285000 | 499500 | 500000 | 500000 | 499000 | 2273 |
| 460 | 20230728 | 110100 | 555947279500 | 499500 | 500000 | 500000 | 499000 | 3972 |
| 461 | 20230728 | 110000 | 553963035500 | 499500 | 499500 | 500000 | 499000 | 1580 |
| 462 | 20230728 | 105900 | 553173595500 | 499500 | 498500 | 500000 | 498500 | 3757 |
| 463 | 20230728 | 105800 | 551297933500 | 499000 | 496500 | 499500 | 496500 | 4486 |
| 464 | 20230728 | 105700 | 549062984000 | 496500 | 496500 | 497000 | 496500 | 754 |
| 465 | 20230728 | 105600 | 548688542500 | 496500 | 497500 | 497500 | 496500 | 1983 |
| 466 | 20230728 | 105500 | 547703317500 | 497000 | 498500 | 499000 | 497000 | 3942 |
| 467 | 20230728 | 105400 | 545740069000 | 499000 | 497000 | 499500 | 496500 | 2869 |
| 468 | 20230728 | 105300 | 544310777000 | 496500 | 499000 | 499000 | 496000 | 7583 |
| 469 | 20230728 | 105200 | 540536830500 | 499000 | 499000 | 500000 | 498000 | 4252 |
| 470 | 20230728 | 105100 | 538415908500 | 499500 | 501000 | 501000 | 498500 | 8072 |
| 471 | 20230728 | 105000 | 534383595000 | 501000 | 499500 | 501000 | 499000 | 14908 |
| 472 | 20230728 | 104900 | 526930215000 | 500000 | 498500 | 500000 | 498000 | 11127 |
| 473 | 20230728 | 104800 | 521374711500 | 498500 | 498000 | 498500 | 497500 | 5084 |
| 474 | 20230728 | 104700 | 518841905500 | 498000 | 496500 | 498000 | 495500 | 6250 |
| 475 | 20230728 | 104600 | 515737553500 | 497000 | 496000 | 497000 | 496000 | 2271 |
| 476 | 20230728 | 104500 | 514609642500 | 496500 | 496500 | 497000 | 495500 | 3090 |
| 477 | 20230728 | 104400 | 513076642500 | 496500 | 496500 | 497500 | 496000 | 5039 |
| 478 | 20230728 | 104300 | 510572982500 | 497000 | 497500 | 497500 | 495500 | 2857 |
| 479 | 20230728 | 104200 | 509155314500 | 497500 | 496000 | 497500 | 495500 | 5688 |
| 480 | 20230728 | 104100 | 506329318000 | 496000 | 495500 | 496500 | 494500 | 2928 |
| 481 | 20230728 | 104000 | 504879124000 | 495500 | 496000 | 496500 | 495000 | 2093 |
| 482 | 20230728 | 103900 | 503841119500 | 496500 | 496000 | 496500 | 494500 | 2763 |
| 483 | 20230728 | 103800 | 502472040000 | 496000 | 497000 | 497000 | 495500 | 5252 |
| 484 | 20230728 | 103700 | 499865832500 | 497000 | 496500 | 497000 | 495500 | 4238 |
| 485 | 20230728 | 103600 | 497762335500 | 496500 | 495500 | 496500 | 495000 | 2033 |
| 486 | 20230728 | 103500 | 496754223000 | 495500 | 496000 | 496000 | 494500 | 2450 |
| 487 | 20230728 | 103400 | 495541230000 | 496000 | 497000 | 497000 | 495000 | 3245 |
| 488 | 20230728 | 103300 | 493931655000 | 497000 | 495000 | 497000 | 495000 | 6243 |
| 489 | 20230728 | 103200 | 490833449500 | 495000 | 494500 | 495500 | 494000 | 3329 |
| 490 | 20230728 | 103100 | 489185745000 | 494500 | 496000 | 496500 | 494000 | 5236 |
| 491 | 20230728 | 103000 | 486592629500 | 496000 | 494500 | 496500 | 494000 | 6484 |
| 492 | 20230728 | 102900 | 483381898500 | 494000 | 492500 | 494000 | 491500 | 4923 |
| 493 | 20230728 | 102800 | 480956014000 | 492000 | 493500 | 493500 | 492000 | 3252 |
| 494 | 20230728 | 102700 | 479353697000 | 493500 | 494000 | 495000 | 493000 | 3326 |
| 495 | 20230728 | 102600 | 477710774500 | 494500 | 493500 | 495000 | 493000 | 5324 |
| 496 | 20230728 | 102500 | 475079809500 | 493500 | 494500 | 495000 | 492000 | 4638 |
| 497 | 20230728 | 102400 | 472790900000 | 495000 | 493500 | 495000 | 493000 | 4211 |
| 498 | 20230728 | 102300 | 470709786500 | 493000 | 492500 | 494500 | 492500 | 3962 |
| 499 | 20230728 | 102200 | 468754930500 | 493000 | 492000 | 493000 | 491500 | 2796 |
| 500 | 20230728 | 102100 | 467378036000 | 492500 | 492000 | 492500 | 491000 | 4500 |
| 501 | 20230728 | 102000 | 465165331000 | 492000 | 488500 | 492000 | 488500 | 5203 |
| 502 | 20230728 | 101900 | 462616056500 | 488500 | 488000 | 489000 | 488000 | 2020 |
| 503 | 20230728 | 101800 | 461629636000 | 488000 | 487500 | 489000 | 487500 | 2116 |
| 504 | 20230728 | 101700 | 460596737000 | 487500 | 488000 | 489000 | 487000 | 2012 |
| 505 | 20230728 | 101600 | 459615002000 | 488000 | 487500 | 489500 | 486000 | 4874 |
| 506 | 20230728 | 101500 | 457239097500 | 487500 | 487500 | 488000 | 486500 | 2067 |
| 507 | 20230728 | 101400 | 456232008000 | 487500 | 487500 | 488500 | 487500 | 3212 |
| 508 | 20230728 | 101300 | 454664890500 | 487500 | 486500 | 488500 | 486000 | 4451 |
| 509 | 20230728 | 101200 | 452495789500 | 487000 | 484000 | 487000 | 484000 | 5700 |
| 510 | 20230728 | 101100 | 449725881000 | 484000 | 483500 | 485000 | 482500 | 5804 |
| 511 | 20230728 | 101000 | 446919435500 | 483000 | 486000 | 486500 | 483000 | 5463 |
| 512 | 20230728 | 100900 | 444271453500 | 486000 | 486500 | 487000 | 485500 | 5060 |
| 513 | 20230728 | 100800 | 441811760000 | 486500 | 487000 | 489000 | 486500 | 2884 |
| 514 | 20230728 | 100700 | 440405155000 | 487000 | 489000 | 489000 | 486000 | 5430 |
| 515 | 20230728 | 100600 | 437759588000 | 488500 | 490000 | 490000 | 488500 | 3096 |
| 516 | 20230728 | 100500 | 436245334000 | 490000 | 491000 | 491000 | 488000 | 4589 |
| 517 | 20230728 | 100400 | 433999862000 | 491000 | 489500 | 492500 | 489500 | 7143 |
| 518 | 20230728 | 100300 | 430492204000 | 489500 | 488000 | 491000 | 487500 | 4433 |
| 519 | 20230728 | 100200 | 428321631000 | 488000 | 484500 | 489000 | 484500 | 8835 |
| 520 | 20230728 | 100100 | 424020708000 | 484000 | 486000 | 487000 | 484000 | 12126 |
| 521 | 20230728 | 100000 | 418135888000 | 486500 | 488000 | 488000 | 485000 | 13421 |
| 522 | 20230728 | 095900 | 411608557000 | 487500 | 489500 | 490000 | 487000 | 5440 |
| 523 | 20230728 | 095800 | 408949990000 | 490000 | 490000 | 491000 | 488500 | 4769 |
| 524 | 20230728 | 095700 | 406614298000 | 490000 | 491500 | 492500 | 488500 | 4850 |
| 525 | 20230728 | 095600 | 404236522000 | 491500 | 490500 | 493500 | 490000 | 4152 |
| 526 | 20230728 | 095500 | 402194251000 | 490500 | 487500 | 492000 | 486500 | 7987 |
| 527 | 20230728 | 095400 | 398292798500 | 487500 | 490500 | 490500 | 486500 | 12426 |
| 528 | 20230728 | 095300 | 392220517500 | 490500 | 493000 | 495000 | 490500 | 9354 |
| 529 | 20230728 | 095200 | 387612444000 | 492500 | 495500 | 495500 | 491000 | 12668 |
| 530 | 20230728 | 095100 | 381363504500 | 495000 | 499500 | 499500 | 494500 | 16140 |
| 531 | 20230728 | 095000 | 373338250500 | 499000 | 499000 | 499500 | 497500 | 12758 |
| 532 | 20230728 | 094900 | 366978877500 | 499000 | 498000 | 499500 | 496500 | 11357 |
| 533 | 20230728 | 094800 | 361323145500 | 498000 | 496500 | 498500 | 495500 | 12043 |
| 534 | 20230728 | 094700 | 355340966000 | 496000 | 493500 | 496500 | 493000 | 17187 |
| 535 | 20230728 | 094600 | 346835157000 | 493000 | 492500 | 493500 | 490500 | 12000 |
| 536 | 20230728 | 094500 | 340928981500 | 492500 | 490500 | 492500 | 490500 | 8966 |
| 537 | 20230728 | 094400 | 336523251000 | 490500 | 491000 | 491000 | 489500 | 7542 |
| 538 | 20230728 | 094300 | 332825148500 | 491000 | 490500 | 491500 | 489500 | 6450 |
| 539 | 20230728 | 094200 | 329660934500 | 490500 | 489500 | 491000 | 489000 | 9518 |
| 540 | 20230728 | 094100 | 324996959500 | 489500 | 487500 | 490000 | 487500 | 12329 |
| 541 | 20230728 | 094000 | 318968626500 | 487500 | 487500 | 488500 | 486500 | 5345 |
| 542 | 20230728 | 093900 | 316362630000 | 487500 | 485500 | 487500 | 484000 | 9272 |
| 543 | 20230728 | 093800 | 311861825500 | 485500 | 485000 | 486000 | 484000 | 11040 |
| 544 | 20230728 | 093700 | 306508591000 | 485000 | 486500 | 486500 | 484000 | 12940 |
| 545 | 20230728 | 093600 | 300231237000 | 486500 | 489500 | 490000 | 486000 | 14697 |
| 546 | 20230728 | 093500 | 293066625500 | 489000 | 491500 | 493000 | 489000 | 20767 |
| 547 | 20230728 | 093400 | 282870411000 | 491000 | 490500 | 492500 | 490000 | 16563 |
| 548 | 20230728 | 093300 | 274734944000 | 490500 | 490500 | 491500 | 489000 | 17884 |
| 549 | 20230728 | 093200 | 265970901500 | 490500 | 489000 | 490500 | 488500 | 17471 |
| 550 | 20230728 | 093100 | 257414091000 | 489000 | 488000 | 489000 | 486500 | 8886 |
| 551 | 20230728 | 093000 | 253079663500 | 488500 | 487500 | 488500 | 485500 | 7729 |
| 552 | 20230728 | 092900 | 249314589500 | 488000 | 484000 | 488000 | 483500 | 7136 |
| 553 | 20230728 | 092800 | 245842126500 | 484000 | 484500 | 485000 | 483500 | 4365 |
| 554 | 20230728 | 092700 | 243729406000 | 485000 | 485000 | 486500 | 483500 | 5928 |
| 555 | 20230728 | 092600 | 240853878500 | 485000 | 486500 | 487000 | 483500 | 10083 |
| 556 | 20230728 | 092500 | 235959831500 | 487000 | 484000 | 487000 | 483500 | 10347 |
| 557 | 20230728 | 092400 | 230935199000 | 484000 | 482500 | 485000 | 481000 | 8869 |
| 558 | 20230728 | 092300 | 226646754000 | 481500 | 479500 | 482500 | 478500 | 5830 |
| 559 | 20230728 | 092200 | 223842146500 | 478500 | 478500 | 481500 | 477500 | 9347 |
| 560 | 20230728 | 092100 | 219359229500 | 478500 | 482000 | 483000 | 478500 | 11112 |
| 561 | 20230728 | 092000 | 214016802500 | 482500 | 483000 | 486000 | 481500 | 7058 |
| 562 | 20230728 | 091900 | 210608099500 | 483000 | 489500 | 490000 | 482000 | 17017 |
| 563 | 20230728 | 091800 | 202318897500 | 489500 | 488000 | 490000 | 486500 | 20200 |
| 564 | 20230728 | 091700 | 192449930000 | 487500 | 482500 | 488000 | 482000 | 19694 |
| 565 | 20230728 | 091600 | 182886801500 | 482500 | 485000 | 485500 | 480000 | 15777 |
| 566 | 20230728 | 091500 | 175261928500 | 484500 | 485000 | 485000 | 482500 | 17208 |
| 567 | 20230728 | 091400 | 166932609500 | 485000 | 480000 | 485000 | 477500 | 18329 |
| 568 | 20230728 | 091300 | 158111037500 | 480000 | 478000 | 480000 | 477000 | 13865 |
| 569 | 20230728 | 091200 | 151478875500 | 478500 | 473500 | 478500 | 472000 | 16093 |
| 570 | 20230728 | 091100 | 143814097000 | 473000 | 474000 | 475000 | 471000 | 11513 |
| 571 | 20230728 | 091000 | 138362624000 | 474500 | 471500 | 475000 | 470500 | 14653 |
| 572 | 20230728 | 090900 | 131429722000 | 471000 | 466000 | 473000 | 465000 | 19522 |
| 573 | 20230728 | 090800 | 122282696500 | 466000 | 465000 | 468500 | 464000 | 27022 |
| 574 | 20230728 | 090700 | 109698843500 | 465500 | 474000 | 475000 | 465000 | 20927 |
| 575 | 20230728 | 090600 | 99862839500 | 474000 | 476000 | 478500 | 473500 | 14255 |
| 576 | 20230728 | 090500 | 93081756500 | 476000 | 480500 | 483500 | 474000 | 18675 |
| 577 | 20230728 | 090400 | 84120256000 | 481500 | 477500 | 481500 | 472000 | 21608 |
| 578 | 20230728 | 090300 | 73824420000 | 477000 | 478500 | 482000 | 475500 | 19998 |
| 579 | 20230728 | 090200 | 64256209000 | 479000 | 470500 | 479000 | 468000 | 24862 |
| 580 | 20230728 | 090100 | 52455960500 | 470500 | 467500 | 472500 | 465500 | 48631 |
| 581 | 20230728 | 090000 | 29686761000 | 467500 | 473000 | 474500 | 467500 | 62727 |