35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 183900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 3 | 20230710 | 183800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 4 | 20230710 | 183700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 5 | 20230710 | 183600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 6 | 20230710 | 183500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 7 | 20230710 | 183400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 8 | 20230710 | 183300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 9 | 20230710 | 183200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 10 | 20230710 | 183100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 11 | 20230710 | 183000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 12 | 20230710 | 182900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 13 | 20230710 | 182800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 14 | 20230710 | 182700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 15 | 20230710 | 182600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 16 | 20230710 | 182500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 17 | 20230710 | 182400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 18 | 20230710 | 182300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 19 | 20230710 | 182200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 20 | 20230710 | 182100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 21 | 20230710 | 182000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 22 | 20230710 | 181900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 23 | 20230710 | 181800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 24 | 20230710 | 181700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 25 | 20230710 | 181600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 26 | 20230710 | 181500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 27 | 20230710 | 181400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 28 | 20230710 | 181300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 29 | 20230710 | 181200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 30 | 20230710 | 181100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 31 | 20230710 | 181000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 32 | 20230710 | 180900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 33 | 20230710 | 180800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 34 | 20230710 | 180700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 35 | 20230710 | 180600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 36 | 20230710 | 180500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 37 | 20230710 | 180400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 38 | 20230710 | 180300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 39 | 20230710 | 180200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 40 | 20230710 | 180100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 41 | 20230710 | 180000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 42 | 20230710 | 175900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 43 | 20230710 | 175800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 44 | 20230710 | 175700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 45 | 20230710 | 175600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 46 | 20230710 | 175500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 47 | 20230710 | 175400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 48 | 20230710 | 175300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 49 | 20230710 | 175200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 50 | 20230710 | 175100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 51 | 20230710 | 175000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 52 | 20230710 | 174900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 53 | 20230710 | 174800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 54 | 20230710 | 174700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 55 | 20230710 | 174600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 56 | 20230710 | 174500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 57 | 20230710 | 174400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 58 | 20230710 | 174300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 59 | 20230710 | 174200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 60 | 20230710 | 174100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 61 | 20230710 | 174000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 62 | 20230710 | 173900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 63 | 20230710 | 173800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 64 | 20230710 | 173700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 65 | 20230710 | 173600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 66 | 20230710 | 173500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 67 | 20230710 | 173400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 68 | 20230710 | 173300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 69 | 20230710 | 173200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 70 | 20230710 | 173100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 71 | 20230710 | 173000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 72 | 20230710 | 172900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 73 | 20230710 | 172800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 74 | 20230710 | 172700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 75 | 20230710 | 172600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 76 | 20230710 | 172500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 77 | 20230710 | 172400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 78 | 20230710 | 172300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 79 | 20230710 | 172200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 80 | 20230710 | 172100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 81 | 20230710 | 172000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 82 | 20230710 | 171900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 83 | 20230710 | 171800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 84 | 20230710 | 171700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 85 | 20230710 | 171600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 86 | 20230710 | 171500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 87 | 20230710 | 171400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 88 | 20230710 | 171300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 89 | 20230710 | 171200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 90 | 20230710 | 171100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 91 | 20230710 | 171000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 92 | 20230710 | 170900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 93 | 20230710 | 170800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 94 | 20230710 | 170700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 95 | 20230710 | 170600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 96 | 20230710 | 170500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 97 | 20230710 | 170400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 98 | 20230710 | 170300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 99 | 20230710 | 170200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 100 | 20230710 | 170100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 101 | 20230710 | 170000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 102 | 20230710 | 165900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 103 | 20230710 | 165800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 104 | 20230710 | 165700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 105 | 20230710 | 165600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 106 | 20230710 | 165500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 107 | 20230710 | 165400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 108 | 20230710 | 165300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 109 | 20230710 | 165200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 110 | 20230710 | 165100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 111 | 20230710 | 165000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 112 | 20230710 | 164900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 113 | 20230710 | 164800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 114 | 20230710 | 164700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 115 | 20230710 | 164600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 116 | 20230710 | 164500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 117 | 20230710 | 164400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 118 | 20230710 | 164300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 119 | 20230710 | 164200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 120 | 20230710 | 164100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 121 | 20230710 | 164000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 122 | 20230710 | 163900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 123 | 20230710 | 163800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 124 | 20230710 | 163700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 125 | 20230710 | 163600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 126 | 20230710 | 163500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 127 | 20230710 | 163400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 128 | 20230710 | 163300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 129 | 20230710 | 163200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 130 | 20230710 | 163100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 131 | 20230710 | 163000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 132 | 20230710 | 162900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 133 | 20230710 | 162800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 134 | 20230710 | 162700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 135 | 20230710 | 162600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 136 | 20230710 | 162500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 137 | 20230710 | 162400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 138 | 20230710 | 162300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 139 | 20230710 | 162200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 140 | 20230710 | 162100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 141 | 20230710 | 162000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 142 | 20230710 | 161900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 143 | 20230710 | 161800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 144 | 20230710 | 161700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 145 | 20230710 | 161600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 146 | 20230710 | 161500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 147 | 20230710 | 161400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 148 | 20230710 | 161300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 149 | 20230710 | 161200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 150 | 20230710 | 161100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 151 | 20230710 | 161000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 152 | 20230710 | 160900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 153 | 20230710 | 160800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 154 | 20230710 | 160700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 155 | 20230710 | 160600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 156 | 20230710 | 160500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 157 | 20230710 | 160400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 158 | 20230710 | 160300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 159 | 20230710 | 160200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 160 | 20230710 | 160100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 161 | 20230710 | 160000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 162 | 20230710 | 155900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 163 | 20230710 | 155800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 164 | 20230710 | 155700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 165 | 20230710 | 155600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 166 | 20230710 | 155500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 167 | 20230710 | 155400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 168 | 20230710 | 155300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 169 | 20230710 | 155200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 170 | 20230710 | 155100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 171 | 20230710 | 155000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 172 | 20230710 | 154900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 173 | 20230710 | 154800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 174 | 20230710 | 154700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 175 | 20230710 | 154600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 176 | 20230710 | 154500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 177 | 20230710 | 154400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 178 | 20230710 | 154300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 179 | 20230710 | 154200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 180 | 20230710 | 154100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 181 | 20230710 | 154000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 182 | 20230710 | 153900 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 183 | 20230710 | 153800 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 184 | 20230710 | 153700 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 185 | 20230710 | 153600 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 186 | 20230710 | 153500 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 187 | 20230710 | 153400 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 188 | 20230710 | 153300 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 189 | 20230710 | 153200 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 190 | 20230710 | 153100 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 191 | 20230710 | 153000 | 684713394500 | 408000 | 408000 | 408000 | 408000 | 18461 |
| 192 | 20230710 | 152900 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 193 | 20230710 | 152800 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 194 | 20230710 | 152700 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 195 | 20230710 | 152600 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 196 | 20230710 | 152500 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 197 | 20230710 | 152400 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 198 | 20230710 | 152300 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 199 | 20230710 | 152200 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 200 | 20230710 | 152100 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 201 | 20230710 | 152000 | 677181306500 | 407000 | 407000 | 407000 | 407000 | 0 |
| 202 | 20230710 | 151900 | 677181306500 | 407000 | 408500 | 408500 | 406500 | 4709 |
| 203 | 20230710 | 151800 | 675260891000 | 408500 | 407500 | 408500 | 407500 | 4745 |
| 204 | 20230710 | 151700 | 673324746500 | 408000 | 407000 | 408000 | 406500 | 5529 |
| 205 | 20230710 | 151600 | 671072485500 | 407000 | 406500 | 407000 | 406000 | 6017 |
| 206 | 20230710 | 151500 | 668626860000 | 406500 | 405500 | 406500 | 405000 | 5171 |
| 207 | 20230710 | 151400 | 666528040000 | 405000 | 403500 | 405000 | 403000 | 4244 |
| 208 | 20230710 | 151300 | 664812034000 | 403000 | 403500 | 404000 | 401500 | 13501 |
| 209 | 20230710 | 151200 | 659378740000 | 404000 | 405000 | 405500 | 403000 | 10599 |
| 210 | 20230710 | 151100 | 655096161500 | 405000 | 406000 | 406500 | 404500 | 6137 |
| 211 | 20230710 | 151000 | 652607599500 | 405500 | 405500 | 407000 | 405000 | 7736 |
| 212 | 20230710 | 150900 | 649466537000 | 405000 | 406500 | 407000 | 405000 | 10270 |
| 213 | 20230710 | 150800 | 645299607500 | 406500 | 408000 | 408000 | 406500 | 11351 |
| 214 | 20230710 | 150700 | 640676377000 | 408000 | 408500 | 409000 | 408000 | 4189 |
| 215 | 20230710 | 150600 | 638965662000 | 408500 | 409500 | 409500 | 408500 | 3427 |
| 216 | 20230710 | 150500 | 637564564000 | 409000 | 409500 | 410000 | 408500 | 4806 |
| 217 | 20230710 | 150400 | 635598210000 | 409000 | 410500 | 410500 | 409000 | 14130 |
| 218 | 20230710 | 150300 | 629808321000 | 410500 | 411000 | 411500 | 410500 | 3267 |
| 219 | 20230710 | 150200 | 628466837500 | 411000 | 411500 | 411500 | 411000 | 1063 |
| 220 | 20230710 | 150100 | 628029841000 | 411500 | 411500 | 411500 | 411000 | 916 |
| 221 | 20230710 | 150000 | 627653193000 | 411000 | 411000 | 411500 | 410500 | 3333 |
| 222 | 20230710 | 145900 | 626283289500 | 410500 | 411500 | 411500 | 410500 | 1872 |
| 223 | 20230710 | 145800 | 625514052500 | 411000 | 411000 | 411500 | 411000 | 2089 |
| 224 | 20230710 | 145700 | 624655227500 | 411000 | 412000 | 412000 | 411000 | 2193 |
| 225 | 20230710 | 145600 | 623752716500 | 412000 | 412000 | 412000 | 411500 | 613 |
| 226 | 20230710 | 145500 | 623500266000 | 412000 | 411500 | 412000 | 411500 | 794 |
| 227 | 20230710 | 145400 | 623173315000 | 412000 | 412000 | 412000 | 411500 | 975 |
| 228 | 20230710 | 145300 | 622771955000 | 412000 | 412500 | 412500 | 411500 | 1883 |
| 229 | 20230710 | 145200 | 621996203000 | 412500 | 411500 | 412500 | 411500 | 1853 |
| 230 | 20230710 | 145100 | 621232745500 | 411500 | 412000 | 412000 | 411500 | 1080 |
| 231 | 20230710 | 145000 | 620788063500 | 411500 | 412500 | 412500 | 411000 | 7215 |
| 232 | 20230710 | 144900 | 617816889000 | 412000 | 412000 | 412500 | 412000 | 749 |
| 233 | 20230710 | 144800 | 617508090500 | 412000 | 412500 | 412500 | 412000 | 431 |
| 234 | 20230710 | 144700 | 617330390000 | 412500 | 412500 | 412500 | 412000 | 953 |
| 235 | 20230710 | 144600 | 616937582500 | 412500 | 412500 | 412500 | 412000 | 408 |
| 236 | 20230710 | 144500 | 616769363500 | 412500 | 412500 | 413000 | 412000 | 904 |
| 237 | 20230710 | 144400 | 616396515000 | 412000 | 412000 | 412500 | 412000 | 2241 |
| 238 | 20230710 | 144300 | 615472353500 | 412000 | 413500 | 413500 | 412000 | 3304 |
| 239 | 20230710 | 144200 | 614108905500 | 413500 | 413000 | 413500 | 412500 | 1761 |
| 240 | 20230710 | 144100 | 613381298000 | 413000 | 414000 | 414000 | 412500 | 3758 |
| 241 | 20230710 | 144000 | 611827869000 | 414000 | 414500 | 414500 | 413500 | 1691 |
| 242 | 20230710 | 143900 | 611127686000 | 414500 | 414500 | 414500 | 414000 | 549 |
| 243 | 20230710 | 143800 | 610900314000 | 414000 | 414500 | 414500 | 413500 | 2011 |
| 244 | 20230710 | 143700 | 610067449000 | 414500 | 414000 | 414500 | 413500 | 1602 |
| 245 | 20230710 | 143600 | 609404263000 | 414000 | 414000 | 414000 | 413500 | 576 |
| 246 | 20230710 | 143500 | 609165824000 | 414000 | 414000 | 414000 | 413500 | 3363 |
| 247 | 20230710 | 143400 | 607773568500 | 414000 | 413500 | 414000 | 413000 | 1976 |
| 248 | 20230710 | 143300 | 606956527000 | 413500 | 413000 | 413500 | 412500 | 2575 |
| 249 | 20230710 | 143200 | 605892935500 | 412500 | 412500 | 413000 | 412000 | 1560 |
| 250 | 20230710 | 143100 | 605249411000 | 412500 | 413000 | 413000 | 412000 | 1451 |
| 251 | 20230710 | 143000 | 604650906000 | 413000 | 413000 | 413000 | 412500 | 407 |
| 252 | 20230710 | 142900 | 604482923500 | 413000 | 412000 | 413000 | 412000 | 2234 |
| 253 | 20230710 | 142800 | 603561770500 | 412500 | 412500 | 412500 | 412000 | 6814 |
| 254 | 20230710 | 142700 | 600752426500 | 412000 | 413000 | 413000 | 412000 | 3648 |
| 255 | 20230710 | 142600 | 599248172500 | 413000 | 413000 | 413000 | 412500 | 793 |
| 256 | 20230710 | 142500 | 598920879000 | 413000 | 413000 | 413000 | 412500 | 378 |
| 257 | 20230710 | 142400 | 598764834000 | 412500 | 413000 | 413000 | 412500 | 1360 |
| 258 | 20230710 | 142300 | 598203221000 | 413000 | 412500 | 413000 | 412500 | 333 |
| 259 | 20230710 | 142200 | 598065727500 | 413000 | 413000 | 413500 | 412500 | 1302 |
| 260 | 20230710 | 142100 | 597528150000 | 413000 | 413000 | 413500 | 412500 | 1073 |
| 261 | 20230710 | 142000 | 597084927500 | 413500 | 413000 | 413500 | 412500 | 1697 |
| 262 | 20230710 | 141900 | 596384025000 | 413000 | 413000 | 413000 | 412500 | 309 |
| 263 | 20230710 | 141800 | 596256459500 | 413000 | 413500 | 413500 | 412500 | 2378 |
| 264 | 20230710 | 141700 | 595274338000 | 413500 | 413000 | 413500 | 413000 | 343 |
| 265 | 20230710 | 141600 | 595132531000 | 413000 | 413500 | 413500 | 413000 | 599 |
| 266 | 20230710 | 141500 | 594884871000 | 413500 | 412500 | 413500 | 412500 | 2035 |
| 267 | 20230710 | 141400 | 594044363500 | 413000 | 412500 | 413500 | 412500 | 2184 |
| 268 | 20230710 | 141300 | 593142747000 | 412500 | 412000 | 413000 | 411500 | 4347 |
| 269 | 20230710 | 141200 | 591350646500 | 411500 | 412000 | 412000 | 411500 | 1985 |
| 270 | 20230710 | 141100 | 590533324500 | 411500 | 412500 | 412500 | 411500 | 4146 |
| 271 | 20230710 | 141000 | 588825327000 | 412500 | 412500 | 413000 | 412000 | 730 |
| 272 | 20230710 | 140900 | 588524174500 | 412500 | 412500 | 413000 | 412500 | 1081 |
| 273 | 20230710 | 140800 | 588078127000 | 413000 | 412500 | 413500 | 412500 | 3341 |
| 274 | 20230710 | 140700 | 586699401000 | 412500 | 414000 | 414000 | 412500 | 2599 |
| 275 | 20230710 | 140600 | 585625599500 | 413500 | 414000 | 414500 | 413500 | 1300 |
| 276 | 20230710 | 140500 | 585087363500 | 414000 | 415000 | 415000 | 414000 | 1668 |
| 277 | 20230710 | 140400 | 584396354500 | 414500 | 414500 | 415000 | 413500 | 2789 |
| 278 | 20230710 | 140300 | 583241188500 | 414500 | 415000 | 415000 | 414500 | 1276 |
| 279 | 20230710 | 140200 | 582712188000 | 414500 | 414500 | 415000 | 414000 | 1473 |
| 280 | 20230710 | 140100 | 582101605000 | 414500 | 414500 | 414500 | 414000 | 1929 |
| 281 | 20230710 | 140000 | 581302099000 | 414500 | 414500 | 414500 | 414000 | 346 |
| 282 | 20230710 | 135900 | 581158750000 | 414500 | 413000 | 414500 | 413000 | 2399 |
| 283 | 20230710 | 135800 | 580166560500 | 413000 | 413000 | 413500 | 413000 | 1554 |
| 284 | 20230710 | 135700 | 579524621500 | 413500 | 413500 | 414000 | 413000 | 1851 |
| 285 | 20230710 | 135600 | 578759188000 | 414000 | 414000 | 414000 | 413500 | 494 |
| 286 | 20230710 | 135500 | 578554788500 | 413500 | 414000 | 414500 | 413500 | 1172 |
| 287 | 20230710 | 135400 | 578069599000 | 414500 | 414500 | 414500 | 414000 | 827 |
| 288 | 20230710 | 135300 | 577727092000 | 414500 | 414000 | 414500 | 414000 | 602 |
| 289 | 20230710 | 135200 | 577477778000 | 414500 | 414500 | 414500 | 414000 | 383 |
| 290 | 20230710 | 135100 | 577319076000 | 414000 | 414000 | 414500 | 414000 | 804 |
| 291 | 20230710 | 135000 | 576986112500 | 414500 | 414500 | 414500 | 414000 | 787 |
| 292 | 20230710 | 134900 | 576660162000 | 414500 | 414000 | 414500 | 414000 | 498 |
| 293 | 20230710 | 134800 | 576453880000 | 414500 | 414500 | 414500 | 414000 | 541 |
| 294 | 20230710 | 134700 | 576229829500 | 414500 | 414500 | 415000 | 414000 | 776 |
| 295 | 20230710 | 134600 | 575908112000 | 414500 | 414000 | 414500 | 414000 | 844 |
| 296 | 20230710 | 134500 | 575558378000 | 414500 | 414500 | 414500 | 414000 | 1443 |
| 297 | 20230710 | 134400 | 574960776000 | 415000 | 414000 | 415000 | 413500 | 1444 |
| 298 | 20230710 | 134300 | 574362611500 | 414000 | 414000 | 414500 | 413500 | 1603 |
| 299 | 20230710 | 134200 | 573699051000 | 414500 | 414500 | 415000 | 414000 | 3465 |
| 300 | 20230710 | 134100 | 572263044500 | 414500 | 415000 | 415000 | 414500 | 794 |
| 301 | 20230710 | 134000 | 571933667500 | 414500 | 415000 | 415500 | 414500 | 1172 |
| 302 | 20230710 | 133900 | 571447347000 | 415000 | 415500 | 416000 | 414500 | 2829 |
| 303 | 20230710 | 133800 | 570273126500 | 415500 | 416500 | 416500 | 415500 | 1374 |
| 304 | 20230710 | 133700 | 569701565000 | 416500 | 416000 | 416500 | 415000 | 3268 |
| 305 | 20230710 | 133600 | 568342817500 | 415500 | 416000 | 416500 | 415500 | 1150 |
| 306 | 20230710 | 133500 | 567864591000 | 416000 | 417000 | 417000 | 415000 | 8725 |
| 307 | 20230710 | 133400 | 564238675500 | 417000 | 417500 | 418000 | 417000 | 2626 |
| 308 | 20230710 | 133300 | 563142882500 | 418000 | 417500 | 418000 | 417000 | 559 |
| 309 | 20230710 | 133200 | 562909380000 | 418000 | 418000 | 418000 | 417000 | 1596 |
| 310 | 20230710 | 133100 | 562243026000 | 418000 | 418000 | 418500 | 417500 | 1231 |
| 311 | 20230710 | 133000 | 561728338500 | 418000 | 417000 | 418500 | 417000 | 6598 |
| 312 | 20230710 | 132900 | 558970840000 | 417000 | 417500 | 417500 | 417000 | 818 |
| 313 | 20230710 | 132800 | 558629393500 | 417000 | 417500 | 418000 | 417000 | 1936 |
| 314 | 20230710 | 132700 | 557821283500 | 417500 | 418000 | 418000 | 417000 | 1078 |
| 315 | 20230710 | 132600 | 557371353000 | 417500 | 417500 | 418000 | 417000 | 2898 |
| 316 | 20230710 | 132500 | 556161259500 | 418000 | 417000 | 418000 | 417000 | 1689 |
| 317 | 20230710 | 132400 | 555455994500 | 417500 | 417500 | 418000 | 417000 | 1501 |
| 318 | 20230710 | 132300 | 554829254500 | 418000 | 419000 | 419000 | 417500 | 2007 |
| 319 | 20230710 | 132200 | 553989762500 | 418500 | 418000 | 419000 | 418000 | 5268 |
| 320 | 20230710 | 132100 | 551785267500 | 418500 | 417500 | 418500 | 417500 | 3458 |
| 321 | 20230710 | 132000 | 550340289500 | 418000 | 417500 | 418000 | 417500 | 1814 |
| 322 | 20230710 | 131900 | 549582165000 | 418000 | 418000 | 418000 | 417000 | 4749 |
| 323 | 20230710 | 131800 | 547598013500 | 418000 | 416500 | 418000 | 416000 | 4558 |
| 324 | 20230710 | 131700 | 545696709500 | 416500 | 416000 | 416500 | 415500 | 3772 |
| 325 | 20230710 | 131600 | 544127329000 | 416500 | 418500 | 419000 | 416000 | 4395 |
| 326 | 20230710 | 131500 | 542292271000 | 418500 | 418500 | 419000 | 418000 | 9962 |
| 327 | 20230710 | 131400 | 538120318500 | 419000 | 417500 | 419000 | 417000 | 17639 |
| 328 | 20230710 | 131300 | 530747418500 | 417500 | 416000 | 417500 | 415500 | 11805 |
| 329 | 20230710 | 131200 | 525830101500 | 416000 | 415500 | 416000 | 415000 | 1877 |
| 330 | 20230710 | 131100 | 525050265000 | 415500 | 415000 | 415500 | 414500 | 3046 |
| 331 | 20230710 | 131000 | 523785171000 | 415000 | 414000 | 415000 | 413500 | 10036 |
| 332 | 20230710 | 130900 | 519626359000 | 413500 | 412500 | 414000 | 412500 | 7815 |
| 333 | 20230710 | 130800 | 516396557500 | 413000 | 413000 | 413000 | 412500 | 1047 |
| 334 | 20230710 | 130700 | 515964525500 | 413000 | 412500 | 413000 | 412000 | 2522 |
| 335 | 20230710 | 130600 | 514923745500 | 412500 | 412500 | 412500 | 412000 | 1569 |
| 336 | 20230710 | 130500 | 514276659500 | 412500 | 412000 | 412500 | 411500 | 941 |
| 337 | 20230710 | 130400 | 513888947500 | 412000 | 412500 | 412500 | 412000 | 878 |
| 338 | 20230710 | 130300 | 513527143000 | 412500 | 412500 | 412500 | 412000 | 219 |
| 339 | 20230710 | 130200 | 513436847500 | 412000 | 412500 | 412500 | 412000 | 224 |
| 340 | 20230710 | 130100 | 513344479500 | 412500 | 412500 | 412500 | 412000 | 303 |
| 341 | 20230710 | 130000 | 513219551500 | 412500 | 413000 | 413000 | 412000 | 1524 |
| 342 | 20230710 | 125900 | 512591158500 | 412500 | 412500 | 413000 | 412500 | 458 |
| 343 | 20230710 | 125800 | 512402123500 | 413000 | 412000 | 413000 | 412000 | 1053 |
| 344 | 20230710 | 125700 | 511967755000 | 412500 | 412000 | 412500 | 411500 | 1128 |
| 345 | 20230710 | 125600 | 511502891000 | 412000 | 411500 | 412000 | 411500 | 221 |
| 346 | 20230710 | 125500 | 511411843500 | 412000 | 412000 | 412000 | 411500 | 1359 |
| 347 | 20230710 | 125400 | 510852245000 | 412000 | 412000 | 412000 | 411500 | 602 |
| 348 | 20230710 | 125300 | 510604367500 | 412000 | 412000 | 412000 | 411500 | 413 |
| 349 | 20230710 | 125200 | 510434244000 | 412000 | 412000 | 412500 | 411500 | 547 |
| 350 | 20230710 | 125100 | 510208884000 | 412000 | 412500 | 412500 | 411500 | 1074 |
| 351 | 20230710 | 125000 | 509766321500 | 412000 | 412500 | 412500 | 412000 | 163 |
| 352 | 20230710 | 124900 | 509699113000 | 412500 | 412500 | 413000 | 412000 | 2328 |
| 353 | 20230710 | 124800 | 508738776000 | 413000 | 413500 | 413500 | 412500 | 1375 |
| 354 | 20230710 | 124700 | 508170881500 | 413500 | 413500 | 413500 | 413000 | 816 |
| 355 | 20230710 | 124600 | 507833580500 | 413000 | 413500 | 413500 | 413000 | 787 |
| 356 | 20230710 | 124500 | 507508341000 | 413500 | 412500 | 413500 | 412000 | 3498 |
| 357 | 20230710 | 124400 | 506064271500 | 412500 | 412500 | 412500 | 412000 | 274 |
| 358 | 20230710 | 124300 | 505951261000 | 412500 | 412500 | 412500 | 412000 | 263 |
| 359 | 20230710 | 124200 | 505842783000 | 412500 | 412500 | 412500 | 412000 | 961 |
| 360 | 20230710 | 124100 | 505446372500 | 412500 | 412500 | 412500 | 412000 | 1548 |
| 361 | 20230710 | 124000 | 504807882500 | 412000 | 411500 | 412500 | 411000 | 2335 |
| 362 | 20230710 | 123900 | 503846062500 | 411500 | 411000 | 411500 | 411000 | 655 |
| 363 | 20230710 | 123800 | 503576569000 | 411500 | 411000 | 411500 | 411000 | 498 |
| 364 | 20230710 | 123700 | 503371797000 | 411000 | 411000 | 411000 | 410500 | 685 |
| 365 | 20230710 | 123600 | 503090292000 | 411000 | 411000 | 411500 | 410500 | 1527 |
| 366 | 20230710 | 123500 | 502462726000 | 411000 | 411000 | 411000 | 410500 | 605 |
| 367 | 20230710 | 123400 | 502214097000 | 411000 | 411000 | 411000 | 410500 | 572 |
| 368 | 20230710 | 123300 | 501979019000 | 411000 | 411500 | 412000 | 410500 | 1520 |
| 369 | 20230710 | 123200 | 501353742000 | 412000 | 412000 | 412000 | 411500 | 342 |
| 370 | 20230710 | 123100 | 501212880500 | 412000 | 412000 | 412000 | 410500 | 1609 |
| 371 | 20230710 | 123000 | 500551250000 | 412000 | 411500 | 412000 | 411000 | 972 |
| 372 | 20230710 | 122900 | 500151303500 | 411500 | 410500 | 411500 | 410500 | 2016 |
| 373 | 20230710 | 122800 | 499323028000 | 410500 | 409500 | 410500 | 409000 | 2554 |
| 374 | 20230710 | 122700 | 498275898500 | 409500 | 409500 | 410000 | 409500 | 854 |
| 375 | 20230710 | 122600 | 497926148500 | 409500 | 409000 | 410000 | 409000 | 2052 |
| 376 | 20230710 | 122500 | 497086019000 | 409000 | 409500 | 410000 | 409000 | 2335 |
| 377 | 20230710 | 122400 | 496130659000 | 410000 | 409500 | 410000 | 409500 | 716 |
| 378 | 20230710 | 122300 | 495837393500 | 410000 | 410000 | 410000 | 409500 | 401 |
| 379 | 20230710 | 122200 | 495673111500 | 410000 | 410000 | 410000 | 409500 | 706 |
| 380 | 20230710 | 122100 | 495383711000 | 410000 | 410000 | 410000 | 409500 | 929 |
| 381 | 20230710 | 122000 | 495003153500 | 410000 | 410000 | 410000 | 409500 | 710 |
| 382 | 20230710 | 121900 | 494712307000 | 409500 | 410000 | 410000 | 409500 | 582 |
| 383 | 20230710 | 121800 | 494473847500 | 410000 | 410500 | 410500 | 410000 | 617 |
| 384 | 20230710 | 121700 | 494220798000 | 410500 | 410500 | 410500 | 410000 | 1722 |
| 385 | 20230710 | 121600 | 493514118500 | 410500 | 409500 | 410500 | 409500 | 2889 |
| 386 | 20230710 | 121500 | 492329965000 | 409500 | 410000 | 410000 | 409000 | 614 |
| 387 | 20230710 | 121400 | 492078590500 | 409500 | 409000 | 410000 | 409000 | 1578 |
| 388 | 20230710 | 121300 | 491432464000 | 409500 | 410000 | 410000 | 409000 | 2307 |
| 389 | 20230710 | 121200 | 490487749000 | 410000 | 410500 | 410500 | 409500 | 1583 |
| 390 | 20230710 | 121100 | 489838760000 | 410000 | 410500 | 410500 | 410000 | 444 |
| 391 | 20230710 | 121000 | 489656609000 | 410500 | 410500 | 410500 | 410000 | 473 |
| 392 | 20230710 | 120900 | 489462518000 | 410000 | 409500 | 410500 | 409500 | 2286 |
| 393 | 20230710 | 120800 | 488525342500 | 409500 | 410000 | 410000 | 409500 | 677 |
| 394 | 20230710 | 120700 | 488248069500 | 409500 | 409500 | 410000 | 409500 | 2226 |
| 395 | 20230710 | 120600 | 487336491500 | 409500 | 410500 | 410500 | 409500 | 3539 |
| 396 | 20230710 | 120500 | 485885555500 | 410500 | 410500 | 411000 | 410500 | 798 |
| 397 | 20230710 | 120400 | 485557888500 | 411000 | 411000 | 411000 | 410500 | 3070 |
| 398 | 20230710 | 120300 | 484297544000 | 411000 | 411000 | 411000 | 410500 | 898 |
| 399 | 20230710 | 120200 | 483928602000 | 411000 | 411000 | 411500 | 410500 | 4350 |
| 400 | 20230710 | 120100 | 482140673000 | 411000 | 410500 | 411000 | 410500 | 775 |
| 401 | 20230710 | 120000 | 481822433500 | 410500 | 410500 | 411000 | 410500 | 1367 |
| 402 | 20230710 | 115900 | 481261144000 | 411000 | 411000 | 411000 | 410500 | 1158 |
| 403 | 20230710 | 115800 | 480785577000 | 411000 | 411000 | 411000 | 410500 | 1115 |
| 404 | 20230710 | 115700 | 480327769500 | 411000 | 411000 | 411000 | 410500 | 553 |
| 405 | 20230710 | 115600 | 480100687500 | 410500 | 411000 | 411000 | 410000 | 1779 |
| 406 | 20230710 | 115500 | 479370287500 | 411000 | 411500 | 412000 | 410500 | 1967 |
| 407 | 20230710 | 115400 | 478561718000 | 412000 | 411500 | 412000 | 411500 | 508 |
| 408 | 20230710 | 115300 | 478352570500 | 411500 | 412500 | 412500 | 411500 | 1366 |
| 409 | 20230710 | 115200 | 477789694000 | 412000 | 411500 | 412500 | 411500 | 1719 |
| 410 | 20230710 | 115100 | 477081359000 | 412000 | 412000 | 412000 | 411500 | 526 |
| 411 | 20230710 | 115000 | 476864775500 | 412000 | 411500 | 412000 | 411500 | 678 |
| 412 | 20230710 | 114900 | 476585609000 | 412000 | 411500 | 412000 | 411000 | 944 |
| 413 | 20230710 | 114800 | 476197185000 | 411500 | 410500 | 411500 | 410000 | 2446 |
| 414 | 20230710 | 114700 | 475192099500 | 410500 | 411000 | 411000 | 410000 | 1095 |
| 415 | 20230710 | 114600 | 474742867000 | 411000 | 411000 | 411000 | 410000 | 906 |
| 416 | 20230710 | 114500 | 474370977500 | 410500 | 411000 | 411500 | 410000 | 3744 |
| 417 | 20230710 | 114400 | 472833358500 | 411000 | 411500 | 411500 | 411000 | 453 |
| 418 | 20230710 | 114300 | 472647035000 | 411500 | 411500 | 411500 | 411000 | 1762 |
| 419 | 20230710 | 114200 | 471922642000 | 411500 | 412500 | 412500 | 411000 | 4816 |
| 420 | 20230710 | 114100 | 469939374000 | 412500 | 412500 | 413000 | 412500 | 547 |
| 421 | 20230710 | 114000 | 469713660500 | 412500 | 412500 | 413000 | 412500 | 863 |
| 422 | 20230710 | 113900 | 469357502000 | 413000 | 413000 | 413000 | 412500 | 414 |
| 423 | 20230710 | 113800 | 469186637000 | 413000 | 412000 | 413000 | 412000 | 2238 |
| 424 | 20230710 | 113700 | 468263852500 | 412500 | 413000 | 413000 | 412000 | 1963 |
| 425 | 20230710 | 113600 | 467454724500 | 413000 | 412500 | 413000 | 412500 | 515 |
| 426 | 20230710 | 113500 | 467242208000 | 413000 | 413000 | 413000 | 412000 | 819 |
| 427 | 20230710 | 113400 | 466904343500 | 413000 | 413000 | 413000 | 412500 | 543 |
| 428 | 20230710 | 113300 | 466680261000 | 413000 | 413000 | 413000 | 412000 | 1200 |
| 429 | 20230710 | 113200 | 466185227000 | 413000 | 413000 | 413500 | 412500 | 1796 |
| 430 | 20230710 | 113100 | 465443533500 | 413500 | 412500 | 413500 | 412500 | 1143 |
| 431 | 20230710 | 113000 | 464971334000 | 412500 | 413000 | 413000 | 412500 | 829 |
| 432 | 20230710 | 112900 | 464629269500 | 413000 | 413000 | 413500 | 412500 | 1386 |
| 433 | 20230710 | 112800 | 464057172500 | 413000 | 413500 | 413500 | 413000 | 1131 |
| 434 | 20230710 | 112700 | 463589960500 | 413500 | 414000 | 414000 | 413000 | 949 |
| 435 | 20230710 | 112600 | 463197440000 | 414000 | 414500 | 415000 | 413500 | 777 |
| 436 | 20230710 | 112500 | 462875827000 | 415000 | 414500 | 415000 | 413500 | 2693 |
| 437 | 20230710 | 112400 | 461760853500 | 414500 | 415500 | 416000 | 414000 | 3909 |
| 438 | 20230710 | 112300 | 460139480000 | 415500 | 415500 | 415500 | 415000 | 1394 |
| 439 | 20230710 | 112200 | 459560391000 | 415000 | 415500 | 415500 | 415000 | 1521 |
| 440 | 20230710 | 112100 | 458928521000 | 415500 | 415000 | 415500 | 414500 | 1741 |
| 441 | 20230710 | 112000 | 458205960500 | 415000 | 415000 | 415500 | 415000 | 1377 |
| 442 | 20230710 | 111900 | 457634017500 | 415500 | 415000 | 415500 | 414500 | 1921 |
| 443 | 20230710 | 111800 | 456836771500 | 414500 | 415500 | 415500 | 414500 | 3361 |
| 444 | 20230710 | 111700 | 455442345000 | 415500 | 414500 | 415500 | 414500 | 6952 |
| 445 | 20230710 | 111600 | 452556630000 | 415000 | 414500 | 415000 | 414000 | 2619 |
| 446 | 20230710 | 111500 | 451471110000 | 414500 | 414000 | 414500 | 413500 | 1374 |
| 447 | 20230710 | 111400 | 450902251000 | 414000 | 414000 | 414000 | 413500 | 1375 |
| 448 | 20230710 | 111300 | 450333167000 | 414000 | 414000 | 414000 | 413000 | 2124 |
| 449 | 20230710 | 111200 | 449454812000 | 413500 | 413500 | 414000 | 413000 | 1380 |
| 450 | 20230710 | 111100 | 448884165000 | 413500 | 413000 | 413500 | 413000 | 1542 |
| 451 | 20230710 | 111000 | 448246701500 | 413000 | 414000 | 414000 | 413000 | 1246 |
| 452 | 20230710 | 110900 | 447731541500 | 413500 | 413000 | 414000 | 412500 | 1881 |
| 453 | 20230710 | 110800 | 446954001500 | 413000 | 412500 | 413500 | 412500 | 4258 |
| 454 | 20230710 | 110700 | 445195064500 | 412000 | 412000 | 412500 | 411500 | 1119 |
| 455 | 20230710 | 110600 | 444734080500 | 411500 | 411500 | 412000 | 411500 | 1225 |
| 456 | 20230710 | 110500 | 444229434000 | 412000 | 410000 | 412000 | 409500 | 5506 |
| 457 | 20230710 | 110400 | 441967433500 | 410000 | 409500 | 410000 | 409000 | 1337 |
| 458 | 20230710 | 110300 | 441419599500 | 409500 | 410500 | 411000 | 409000 | 8646 |
| 459 | 20230710 | 110200 | 437875935500 | 411000 | 411000 | 411000 | 410500 | 687 |
| 460 | 20230710 | 110100 | 437593730500 | 411000 | 410500 | 411000 | 410500 | 898 |
| 461 | 20230710 | 110000 | 437224967000 | 410500 | 410500 | 411000 | 410000 | 2135 |
| 462 | 20230710 | 105900 | 436348796000 | 410500 | 411000 | 411000 | 410000 | 2473 |
| 463 | 20230710 | 105800 | 435333594000 | 410500 | 411500 | 411500 | 410500 | 2162 |
| 464 | 20230710 | 105700 | 434445432000 | 411500 | 410000 | 411500 | 410000 | 3919 |
| 465 | 20230710 | 105600 | 432835682000 | 410500 | 411000 | 411000 | 410000 | 5864 |
| 466 | 20230710 | 105500 | 430429691500 | 411000 | 411000 | 411500 | 410500 | 2754 |
| 467 | 20230710 | 105400 | 429297960000 | 411000 | 411500 | 411500 | 411000 | 1623 |
| 468 | 20230710 | 105300 | 428630422500 | 411500 | 411000 | 412000 | 411000 | 3754 |
| 469 | 20230710 | 105200 | 427087018500 | 411000 | 411500 | 412500 | 411000 | 5562 |
| 470 | 20230710 | 105100 | 424797644500 | 411500 | 413500 | 413500 | 411500 | 6976 |
| 471 | 20230710 | 105000 | 421922242000 | 413500 | 414000 | 414500 | 413000 | 1696 |
| 472 | 20230710 | 104900 | 421220449000 | 414000 | 413500 | 414500 | 413000 | 4178 |
| 473 | 20230710 | 104800 | 419491764500 | 413000 | 413000 | 413500 | 412500 | 787 |
| 474 | 20230710 | 104700 | 419166748000 | 412500 | 413000 | 413500 | 412500 | 1370 |
| 475 | 20230710 | 104600 | 418601204500 | 412500 | 413500 | 414000 | 412500 | 3340 |
| 476 | 20230710 | 104500 | 417220823000 | 414000 | 414500 | 415000 | 413500 | 3375 |
| 477 | 20230710 | 104400 | 415822681500 | 415000 | 414500 | 415000 | 414000 | 1312 |
| 478 | 20230710 | 104300 | 415278634500 | 414500 | 414500 | 415000 | 414000 | 2440 |
| 479 | 20230710 | 104200 | 414267472500 | 414000 | 414000 | 414500 | 414000 | 1377 |
| 480 | 20230710 | 104100 | 413697033000 | 414000 | 413500 | 414000 | 413000 | 1720 |
| 481 | 20230710 | 104000 | 412985121500 | 413000 | 413500 | 414500 | 413000 | 4407 |
| 482 | 20230710 | 103900 | 411162759000 | 413000 | 412000 | 413500 | 412000 | 2945 |
| 483 | 20230710 | 103800 | 409946992000 | 412000 | 413000 | 413500 | 412000 | 3992 |
| 484 | 20230710 | 103700 | 408299303500 | 413000 | 413000 | 414500 | 413000 | 2891 |
| 485 | 20230710 | 103600 | 407103291000 | 413500 | 413000 | 413500 | 413000 | 3513 |
| 486 | 20230710 | 103500 | 405651868000 | 413000 | 414000 | 414500 | 412500 | 8946 |
| 487 | 20230710 | 103400 | 401956326500 | 414000 | 414500 | 415000 | 414000 | 2374 |
| 488 | 20230710 | 103300 | 400972337000 | 415000 | 415000 | 415000 | 414500 | 1473 |
| 489 | 20230710 | 103200 | 400361458000 | 415000 | 414000 | 415500 | 413500 | 5099 |
| 490 | 20230710 | 103100 | 398246753500 | 414000 | 414000 | 414500 | 413500 | 4757 |
| 491 | 20230710 | 103000 | 396277865000 | 414000 | 415500 | 416000 | 413500 | 15440 |
| 492 | 20230710 | 102900 | 389873252000 | 415500 | 414500 | 416000 | 414500 | 5007 |
| 493 | 20230710 | 102800 | 387794014500 | 415000 | 415500 | 415500 | 414500 | 4519 |
| 494 | 20230710 | 102700 | 385917725000 | 415000 | 415000 | 415500 | 414500 | 1668 |
| 495 | 20230710 | 102600 | 385225491500 | 415000 | 415000 | 415500 | 414500 | 4401 |
| 496 | 20230710 | 102500 | 383398682500 | 415000 | 414000 | 415000 | 414000 | 1642 |
| 497 | 20230710 | 102400 | 382717811000 | 414500 | 415000 | 415500 | 414000 | 6717 |
| 498 | 20230710 | 102300 | 379932932500 | 414500 | 415000 | 415000 | 414500 | 1628 |
| 499 | 20230710 | 102200 | 379257584500 | 415000 | 414000 | 415000 | 414000 | 5278 |
| 500 | 20230710 | 102100 | 377069490000 | 414000 | 416500 | 416500 | 414000 | 7192 |
| 501 | 20230710 | 102000 | 374084338000 | 416000 | 416000 | 417500 | 415500 | 5798 |
| 502 | 20230710 | 101900 | 371669755500 | 415500 | 418000 | 418500 | 415500 | 9285 |
| 503 | 20230710 | 101800 | 367795941500 | 418000 | 418500 | 419000 | 417500 | 5013 |
| 504 | 20230710 | 101700 | 365698653000 | 418500 | 416500 | 419000 | 416500 | 4696 |
| 505 | 20230710 | 101600 | 363736325500 | 416500 | 419000 | 419500 | 416500 | 14097 |
| 506 | 20230710 | 101500 | 357837743500 | 419000 | 419500 | 420000 | 418000 | 12450 |
| 507 | 20230710 | 101400 | 352619997500 | 420000 | 419000 | 420000 | 419000 | 17364 |
| 508 | 20230710 | 101300 | 345337729500 | 419500 | 418500 | 419500 | 418000 | 5954 |
| 509 | 20230710 | 101200 | 342844495000 | 418500 | 419000 | 420000 | 418500 | 16360 |
| 510 | 20230710 | 101100 | 335983296500 | 419500 | 417000 | 420000 | 417000 | 47206 |
| 511 | 20230710 | 101000 | 316217403000 | 417500 | 416000 | 417500 | 415500 | 15323 |
| 512 | 20230710 | 100900 | 309831913500 | 416000 | 416500 | 417000 | 415500 | 6033 |
| 513 | 20230710 | 100800 | 307320965500 | 416500 | 415000 | 417000 | 415000 | 25673 |
| 514 | 20230710 | 100700 | 296649688500 | 415000 | 414000 | 415000 | 413000 | 14354 |
| 515 | 20230710 | 100600 | 290705830000 | 414000 | 412000 | 414000 | 412000 | 10547 |
| 516 | 20230710 | 100500 | 286345738000 | 412500 | 412500 | 413000 | 412000 | 2708 |
| 517 | 20230710 | 100400 | 285228729500 | 412500 | 413000 | 413500 | 412000 | 4163 |
| 518 | 20230710 | 100300 | 283510733500 | 413000 | 412500 | 413000 | 412000 | 2559 |
| 519 | 20230710 | 100200 | 282454959000 | 412500 | 412500 | 413500 | 412000 | 8383 |
| 520 | 20230710 | 100100 | 278992074000 | 412500 | 412000 | 413000 | 411500 | 7572 |
| 521 | 20230710 | 100000 | 275870405500 | 412000 | 411000 | 412000 | 411000 | 4645 |
| 522 | 20230710 | 095900 | 273959084000 | 411000 | 410000 | 411000 | 409500 | 6758 |
| 523 | 20230710 | 095800 | 271188097500 | 410000 | 410500 | 410500 | 410000 | 1347 |
| 524 | 20230710 | 095700 | 270635372000 | 410500 | 411000 | 411000 | 410000 | 3765 |
| 525 | 20230710 | 095600 | 269089379500 | 411000 | 411500 | 411500 | 410500 | 4553 |
| 526 | 20230710 | 095500 | 267217604000 | 411500 | 410500 | 411500 | 410500 | 4395 |
| 527 | 20230710 | 095400 | 265411173500 | 410500 | 410000 | 411000 | 409500 | 6031 |
| 528 | 20230710 | 095300 | 262936404000 | 410000 | 408500 | 410000 | 408000 | 7489 |
| 529 | 20230710 | 095200 | 259869182500 | 408500 | 408500 | 409000 | 408000 | 1855 |
| 530 | 20230710 | 095100 | 259111516000 | 408500 | 407000 | 409000 | 407000 | 2211 |
| 531 | 20230710 | 095000 | 258210047000 | 407500 | 407000 | 407500 | 406500 | 2260 |
| 532 | 20230710 | 094900 | 257289662000 | 406500 | 406000 | 407000 | 406000 | 3502 |
| 533 | 20230710 | 094800 | 255865521500 | 406000 | 407500 | 407500 | 405500 | 6342 |
| 534 | 20230710 | 094700 | 253288000500 | 407500 | 409000 | 409000 | 407000 | 3145 |
| 535 | 20230710 | 094600 | 252005572500 | 409000 | 410000 | 410000 | 408500 | 3153 |
| 536 | 20230710 | 094500 | 250714551000 | 410000 | 409500 | 410000 | 409000 | 1905 |
| 537 | 20230710 | 094400 | 249934227000 | 409500 | 409500 | 409500 | 409000 | 1686 |
| 538 | 20230710 | 094300 | 249244076500 | 409000 | 410000 | 410000 | 409000 | 7375 |
| 539 | 20230710 | 094200 | 246222082500 | 409500 | 409000 | 410000 | 408500 | 6096 |
| 540 | 20230710 | 094100 | 243728003500 | 409000 | 408000 | 409000 | 407000 | 2021 |
| 541 | 20230710 | 094000 | 242903037500 | 407000 | 406500 | 408000 | 406500 | 2049 |
| 542 | 20230710 | 093900 | 242069277000 | 407000 | 408500 | 408500 | 406500 | 3806 |
| 543 | 20230710 | 093800 | 240519405500 | 408500 | 407500 | 409000 | 407500 | 2271 |
| 544 | 20230710 | 093700 | 239592045000 | 407500 | 407500 | 409000 | 406500 | 9374 |
| 545 | 20230710 | 093600 | 235777262500 | 407500 | 408500 | 409500 | 407500 | 7650 |
| 546 | 20230710 | 093500 | 232650858500 | 408500 | 408500 | 409500 | 408000 | 6558 |
| 547 | 20230710 | 093400 | 229970265500 | 408500 | 407000 | 408500 | 406500 | 5672 |
| 548 | 20230710 | 093300 | 227658357500 | 407000 | 409000 | 409000 | 406000 | 8535 |
| 549 | 20230710 | 093200 | 224181108500 | 409000 | 408500 | 410000 | 407500 | 10698 |
| 550 | 20230710 | 093100 | 219811709500 | 408000 | 405000 | 409000 | 405000 | 10993 |
| 551 | 20230710 | 093000 | 215335970000 | 405500 | 403000 | 405500 | 402000 | 15621 |
| 552 | 20230710 | 092900 | 209025242500 | 403000 | 405500 | 405500 | 402500 | 12434 |
| 553 | 20230710 | 092800 | 204001763000 | 405000 | 407000 | 407000 | 405000 | 10351 |
| 554 | 20230710 | 092700 | 199801621500 | 406500 | 407000 | 407500 | 406500 | 7460 |
| 555 | 20230710 | 092600 | 196765279500 | 406500 | 408500 | 408500 | 406500 | 9663 |
| 556 | 20230710 | 092500 | 192828786500 | 408000 | 408000 | 410000 | 408000 | 9156 |
| 557 | 20230710 | 092400 | 189086578500 | 408500 | 406000 | 409000 | 405500 | 15355 |
| 558 | 20230710 | 092300 | 182840519500 | 406500 | 410000 | 411000 | 406000 | 25749 |
| 559 | 20230710 | 092200 | 172327313000 | 410000 | 410000 | 411500 | 410000 | 8053 |
| 560 | 20230710 | 092100 | 169021940000 | 410000 | 414500 | 415000 | 410000 | 23288 |
| 561 | 20230710 | 092000 | 159423888000 | 414500 | 415500 | 415500 | 414500 | 5625 |
| 562 | 20230710 | 091900 | 157090009000 | 415000 | 415000 | 415500 | 414500 | 6189 |
| 563 | 20230710 | 091800 | 154521451500 | 415000 | 414500 | 416500 | 414000 | 17842 |
| 564 | 20230710 | 091700 | 147109121000 | 414500 | 414500 | 415000 | 414000 | 6011 |
| 565 | 20230710 | 091600 | 144617595000 | 414500 | 413500 | 415000 | 413500 | 7488 |
| 566 | 20230710 | 091500 | 141515332500 | 414000 | 411500 | 414000 | 411500 | 9956 |
| 567 | 20230710 | 091400 | 137407563500 | 412000 | 410500 | 412000 | 410000 | 8474 |
| 568 | 20230710 | 091300 | 133926898000 | 410500 | 413000 | 413000 | 410000 | 18230 |
| 569 | 20230710 | 091200 | 126423456500 | 413000 | 413500 | 414500 | 412500 | 8877 |
| 570 | 20230710 | 091100 | 122756306500 | 413500 | 415500 | 415500 | 413000 | 17328 |
| 571 | 20230710 | 091000 | 115577110000 | 415500 | 414500 | 416000 | 414500 | 16141 |
| 572 | 20230710 | 090900 | 108870896500 | 414500 | 413500 | 415000 | 413000 | 10628 |
| 573 | 20230710 | 090800 | 104471518500 | 414000 | 412000 | 414000 | 411500 | 14725 |
| 574 | 20230710 | 090700 | 98385215000 | 412000 | 413500 | 414000 | 411500 | 19705 |
| 575 | 20230710 | 090600 | 90252575000 | 413500 | 415500 | 416500 | 413500 | 19309 |
| 576 | 20230710 | 090500 | 82232142000 | 416000 | 414000 | 416500 | 413000 | 18132 |
| 577 | 20230710 | 090400 | 74715968000 | 413500 | 416000 | 417000 | 413500 | 21400 |
| 578 | 20230710 | 090300 | 65830545000 | 416000 | 415000 | 418000 | 414500 | 36119 |
| 579 | 20230710 | 090200 | 50798716000 | 415000 | 412500 | 415500 | 412000 | 30939 |
| 580 | 20230710 | 090100 | 37991926500 | 412500 | 413500 | 414000 | 409500 | 28479 |
| 581 | 20230710 | 090000 | 26250996000 | 413500 | 408000 | 414000 | 406500 | 64044 |