35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 3 | 20230719 | 183900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 4 | 20230719 | 183800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 5 | 20230719 | 183700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 6 | 20230719 | 183600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 7 | 20230719 | 183500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 8 | 20230719 | 183400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 9 | 20230719 | 183300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 10 | 20230719 | 183200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 11 | 20230719 | 183100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 12 | 20230719 | 183000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 13 | 20230719 | 182900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 14 | 20230719 | 182800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 15 | 20230719 | 182700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 16 | 20230719 | 182600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 17 | 20230719 | 182500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 18 | 20230719 | 182400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 19 | 20230719 | 182300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 20 | 20230719 | 182200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 21 | 20230719 | 182100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 22 | 20230719 | 182000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 23 | 20230719 | 181900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 24 | 20230719 | 181800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 25 | 20230719 | 181700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 26 | 20230719 | 181600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 27 | 20230719 | 181500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 28 | 20230719 | 181400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 29 | 20230719 | 181300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 30 | 20230719 | 181200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 31 | 20230719 | 181100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 32 | 20230719 | 181000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 33 | 20230719 | 180900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 34 | 20230719 | 180800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 35 | 20230719 | 180700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 36 | 20230719 | 180600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 37 | 20230719 | 180500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 38 | 20230719 | 180400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 39 | 20230719 | 180300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 40 | 20230719 | 180200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 41 | 20230719 | 180100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 42 | 20230719 | 180000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 43 | 20230719 | 175900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 44 | 20230719 | 175800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 45 | 20230719 | 175700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 46 | 20230719 | 175600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 47 | 20230719 | 175500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 48 | 20230719 | 175400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 49 | 20230719 | 175300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 50 | 20230719 | 175200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 51 | 20230719 | 175100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 52 | 20230719 | 175000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 53 | 20230719 | 174900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 54 | 20230719 | 174800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 55 | 20230719 | 174700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 56 | 20230719 | 174600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 57 | 20230719 | 174500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 58 | 20230719 | 174400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 59 | 20230719 | 174300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 60 | 20230719 | 174200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 61 | 20230719 | 174100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 62 | 20230719 | 174000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 63 | 20230719 | 173900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 64 | 20230719 | 173800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 65 | 20230719 | 173700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 66 | 20230719 | 173600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 67 | 20230719 | 173500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 68 | 20230719 | 173400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 69 | 20230719 | 173300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 70 | 20230719 | 173200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 71 | 20230719 | 173100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 72 | 20230719 | 173000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 73 | 20230719 | 172900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 74 | 20230719 | 172800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 75 | 20230719 | 172700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 76 | 20230719 | 172600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 77 | 20230719 | 172500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 78 | 20230719 | 172400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 79 | 20230719 | 172300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 80 | 20230719 | 172200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 81 | 20230719 | 172100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 82 | 20230719 | 172000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 83 | 20230719 | 171900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 84 | 20230719 | 171800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 85 | 20230719 | 171700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 86 | 20230719 | 171600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 87 | 20230719 | 171500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 88 | 20230719 | 171400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 89 | 20230719 | 171300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 90 | 20230719 | 171200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 91 | 20230719 | 171100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 92 | 20230719 | 171000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 93 | 20230719 | 170900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 94 | 20230719 | 170800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 95 | 20230719 | 170700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 96 | 20230719 | 170600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 97 | 20230719 | 170500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 98 | 20230719 | 170400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 99 | 20230719 | 170300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 100 | 20230719 | 170200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 101 | 20230719 | 170100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 102 | 20230719 | 170000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 103 | 20230719 | 165900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 104 | 20230719 | 165800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 105 | 20230719 | 165700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 106 | 20230719 | 165600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 107 | 20230719 | 165500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 108 | 20230719 | 165400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 109 | 20230719 | 165300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 110 | 20230719 | 165200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 111 | 20230719 | 165100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 112 | 20230719 | 165000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 113 | 20230719 | 164900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 114 | 20230719 | 164800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 115 | 20230719 | 164700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 116 | 20230719 | 164600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 117 | 20230719 | 164500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 118 | 20230719 | 164400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 119 | 20230719 | 164300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 120 | 20230719 | 164200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 121 | 20230719 | 164100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 122 | 20230719 | 164000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 123 | 20230719 | 163900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 124 | 20230719 | 163800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 125 | 20230719 | 163700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 126 | 20230719 | 163600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 127 | 20230719 | 163500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 128 | 20230719 | 163400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 129 | 20230719 | 163300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 130 | 20230719 | 163200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 131 | 20230719 | 163100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 132 | 20230719 | 163000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 133 | 20230719 | 162900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 134 | 20230719 | 162800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 135 | 20230719 | 162700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 136 | 20230719 | 162600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 137 | 20230719 | 162500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 138 | 20230719 | 162400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 139 | 20230719 | 162300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 140 | 20230719 | 162200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 141 | 20230719 | 162100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 142 | 20230719 | 162000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 143 | 20230719 | 161900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 144 | 20230719 | 161800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 145 | 20230719 | 161700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 146 | 20230719 | 161600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 147 | 20230719 | 161500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 148 | 20230719 | 161400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 149 | 20230719 | 161300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 150 | 20230719 | 161200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 151 | 20230719 | 161100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 152 | 20230719 | 161000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 153 | 20230719 | 160900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 154 | 20230719 | 160800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 155 | 20230719 | 160700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 156 | 20230719 | 160600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 157 | 20230719 | 160500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 158 | 20230719 | 160400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 159 | 20230719 | 160300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 160 | 20230719 | 160200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 161 | 20230719 | 160100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 162 | 20230719 | 160000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 163 | 20230719 | 155900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 164 | 20230719 | 155800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 165 | 20230719 | 155700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 166 | 20230719 | 155600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 167 | 20230719 | 155500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 168 | 20230719 | 155400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 169 | 20230719 | 155300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 170 | 20230719 | 155200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 171 | 20230719 | 155100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 172 | 20230719 | 155000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 173 | 20230719 | 154900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 174 | 20230719 | 154800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 175 | 20230719 | 154700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 176 | 20230719 | 154600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 177 | 20230719 | 154500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 178 | 20230719 | 154400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 179 | 20230719 | 154300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 180 | 20230719 | 154200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 181 | 20230719 | 154100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 182 | 20230719 | 154000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 183 | 20230719 | 153900 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 184 | 20230719 | 153800 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 185 | 20230719 | 153700 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 186 | 20230719 | 153600 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 187 | 20230719 | 153500 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 188 | 20230719 | 153400 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 189 | 20230719 | 153300 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 190 | 20230719 | 153200 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 191 | 20230719 | 153100 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 0 |
| 192 | 20230719 | 153000 | 968251116500 | 480000 | 480000 | 480000 | 480000 | 23698 |
| 193 | 20230719 | 152900 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 194 | 20230719 | 152800 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 195 | 20230719 | 152700 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 196 | 20230719 | 152600 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 197 | 20230719 | 152500 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 198 | 20230719 | 152400 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 199 | 20230719 | 152300 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 200 | 20230719 | 152200 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 201 | 20230719 | 152100 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 202 | 20230719 | 152000 | 956876076500 | 480500 | 480500 | 480500 | 480500 | 0 |
| 203 | 20230719 | 151900 | 956876076500 | 480500 | 480500 | 481000 | 480000 | 3184 |
| 204 | 20230719 | 151800 | 955345716000 | 480000 | 480500 | 481000 | 480000 | 7610 |
| 205 | 20230719 | 151700 | 951688875000 | 480500 | 480000 | 480500 | 479500 | 14986 |
| 206 | 20230719 | 151600 | 944494366000 | 479500 | 480000 | 480000 | 479500 | 8429 |
| 207 | 20230719 | 151500 | 940449684000 | 480000 | 479500 | 480000 | 479500 | 3242 |
| 208 | 20230719 | 151400 | 938894426500 | 480000 | 479500 | 480000 | 479000 | 4621 |
| 209 | 20230719 | 151300 | 936678639000 | 479500 | 479500 | 480000 | 479000 | 10312 |
| 210 | 20230719 | 151200 | 931733639500 | 480000 | 480000 | 480000 | 479500 | 2776 |
| 211 | 20230719 | 151100 | 930401703500 | 480000 | 480000 | 480000 | 479500 | 2173 |
| 212 | 20230719 | 151000 | 929358959500 | 480000 | 479000 | 480000 | 478500 | 10994 |
| 213 | 20230719 | 150900 | 924088590000 | 479000 | 478500 | 479000 | 478500 | 1755 |
| 214 | 20230719 | 150800 | 923248390500 | 478500 | 479500 | 479500 | 478000 | 3410 |
| 215 | 20230719 | 150700 | 921616161500 | 479000 | 479000 | 479500 | 478500 | 6960 |
| 216 | 20230719 | 150600 | 918282105000 | 479000 | 478500 | 479000 | 478000 | 4022 |
| 217 | 20230719 | 150500 | 916357024000 | 478000 | 477500 | 478500 | 477000 | 5564 |
| 218 | 20230719 | 150400 | 913698218000 | 477000 | 477000 | 477500 | 476500 | 2968 |
| 219 | 20230719 | 150300 | 912281875000 | 476500 | 475500 | 477000 | 475500 | 3506 |
| 220 | 20230719 | 150200 | 910613214500 | 475500 | 476500 | 476500 | 475000 | 4027 |
| 221 | 20230719 | 150100 | 908697532000 | 476000 | 476500 | 476500 | 476000 | 2568 |
| 222 | 20230719 | 150000 | 907474649000 | 477000 | 477500 | 478000 | 476500 | 6100 |
| 223 | 20230719 | 145900 | 904562408000 | 477500 | 477500 | 478000 | 477000 | 3738 |
| 224 | 20230719 | 145800 | 902777588000 | 477000 | 477000 | 477500 | 476500 | 4617 |
| 225 | 20230719 | 145700 | 900575136500 | 477000 | 476500 | 477000 | 476500 | 2003 |
| 226 | 20230719 | 145600 | 899619930500 | 476500 | 477000 | 477000 | 476000 | 4280 |
| 227 | 20230719 | 145500 | 897580172000 | 476500 | 477500 | 477500 | 476500 | 3167 |
| 228 | 20230719 | 145400 | 896069838500 | 477000 | 478000 | 478000 | 476000 | 7101 |
| 229 | 20230719 | 145300 | 892684062500 | 478000 | 479000 | 479000 | 477500 | 6214 |
| 230 | 20230719 | 145200 | 889711635500 | 479000 | 478500 | 479500 | 478000 | 4294 |
| 231 | 20230719 | 145100 | 887656236000 | 478000 | 478500 | 478500 | 477500 | 5251 |
| 232 | 20230719 | 145000 | 885145372000 | 478500 | 478500 | 479500 | 478000 | 7305 |
| 233 | 20230719 | 144900 | 881646858500 | 478500 | 479500 | 480000 | 478000 | 4964 |
| 234 | 20230719 | 144800 | 879268749000 | 479000 | 477500 | 479500 | 477500 | 19980 |
| 235 | 20230719 | 144700 | 869698440500 | 477500 | 476000 | 478000 | 475500 | 15111 |
| 236 | 20230719 | 144600 | 862486814500 | 476000 | 475500 | 476500 | 475500 | 7466 |
| 237 | 20230719 | 144500 | 858933877500 | 475500 | 474500 | 475500 | 474000 | 6694 |
| 238 | 20230719 | 144400 | 855755153000 | 474500 | 474500 | 475000 | 474000 | 2637 |
| 239 | 20230719 | 144300 | 854503765500 | 474500 | 473500 | 474500 | 473000 | 3945 |
| 240 | 20230719 | 144200 | 852634570000 | 473500 | 472500 | 473500 | 472500 | 2373 |
| 241 | 20230719 | 144100 | 851512171500 | 472500 | 472500 | 473000 | 472500 | 621 |
| 242 | 20230719 | 144000 | 851218589500 | 473000 | 472500 | 473000 | 472500 | 828 |
| 243 | 20230719 | 143900 | 850827203500 | 472500 | 472500 | 473000 | 472000 | 1391 |
| 244 | 20230719 | 143800 | 850169961000 | 472500 | 472000 | 473000 | 472000 | 1438 |
| 245 | 20230719 | 143700 | 849490643500 | 472500 | 472500 | 472500 | 472000 | 1865 |
| 246 | 20230719 | 143600 | 848610089000 | 472500 | 471500 | 472500 | 471500 | 2406 |
| 247 | 20230719 | 143500 | 847474624000 | 471500 | 471500 | 472000 | 471500 | 569 |
| 248 | 20230719 | 143400 | 847206301000 | 472000 | 472000 | 472000 | 471500 | 1338 |
| 249 | 20230719 | 143300 | 846575232500 | 471500 | 471000 | 472000 | 470500 | 3750 |
| 250 | 20230719 | 143200 | 844807729500 | 471000 | 471000 | 471500 | 470500 | 3321 |
| 251 | 20230719 | 143100 | 843244791500 | 471000 | 471000 | 471500 | 471000 | 1059 |
| 252 | 20230719 | 143000 | 842745776000 | 471000 | 471000 | 472000 | 470000 | 4377 |
| 253 | 20230719 | 142900 | 840684741500 | 471000 | 471000 | 472500 | 470500 | 4189 |
| 254 | 20230719 | 142800 | 838710193500 | 471500 | 473000 | 473000 | 471000 | 4106 |
| 255 | 20230719 | 142700 | 836772296000 | 472500 | 472500 | 473000 | 472000 | 1564 |
| 256 | 20230719 | 142600 | 836033340000 | 472500 | 472500 | 472500 | 471500 | 1108 |
| 257 | 20230719 | 142500 | 835510321500 | 472000 | 472000 | 472500 | 471500 | 1624 |
| 258 | 20230719 | 142400 | 834743637500 | 472000 | 472000 | 472500 | 472000 | 1620 |
| 259 | 20230719 | 142300 | 833978927000 | 472500 | 473000 | 473000 | 472000 | 1550 |
| 260 | 20230719 | 142200 | 833246422000 | 473000 | 472500 | 474000 | 472000 | 3463 |
| 261 | 20230719 | 142100 | 831608292500 | 472000 | 474000 | 474000 | 472000 | 2619 |
| 262 | 20230719 | 142000 | 830369562500 | 474000 | 474000 | 474000 | 473000 | 1175 |
| 263 | 20230719 | 141900 | 829813200000 | 473500 | 474000 | 474500 | 473000 | 3636 |
| 264 | 20230719 | 141800 | 828091379500 | 474000 | 475000 | 475500 | 473500 | 3688 |
| 265 | 20230719 | 141700 | 826342414500 | 475500 | 475000 | 475500 | 474000 | 4014 |
| 266 | 20230719 | 141600 | 824436654500 | 475000 | 475000 | 475000 | 474500 | 1522 |
| 267 | 20230719 | 141500 | 823714161000 | 475000 | 475500 | 476000 | 474500 | 5027 |
| 268 | 20230719 | 141400 | 821324607000 | 475500 | 475000 | 476500 | 474500 | 17976 |
| 269 | 20230719 | 141300 | 812779954500 | 475000 | 474000 | 475000 | 473500 | 6610 |
| 270 | 20230719 | 141200 | 809644363500 | 473500 | 474000 | 474000 | 473500 | 789 |
| 271 | 20230719 | 141100 | 809270614500 | 473500 | 474000 | 474000 | 473500 | 1032 |
| 272 | 20230719 | 141000 | 808781693500 | 474000 | 474500 | 474500 | 473500 | 3265 |
| 273 | 20230719 | 140900 | 807234023000 | 474500 | 474000 | 474500 | 474000 | 699 |
| 274 | 20230719 | 140800 | 806902478500 | 474500 | 473500 | 474500 | 473500 | 2198 |
| 275 | 20230719 | 140700 | 805860540500 | 474000 | 474000 | 474000 | 473500 | 867 |
| 276 | 20230719 | 140600 | 805449822500 | 473500 | 474000 | 474000 | 473000 | 1571 |
| 277 | 20230719 | 140500 | 804705864000 | 473500 | 473000 | 474000 | 472500 | 1908 |
| 278 | 20230719 | 140400 | 803803060000 | 473000 | 472500 | 473000 | 472500 | 490 |
| 279 | 20230719 | 140300 | 803571443500 | 472500 | 473000 | 473500 | 472500 | 799 |
| 280 | 20230719 | 140200 | 803193687500 | 473500 | 474000 | 474500 | 472500 | 3982 |
| 281 | 20230719 | 140100 | 801308219500 | 474000 | 474000 | 474500 | 474000 | 1516 |
| 282 | 20230719 | 140000 | 800589435500 | 474000 | 474000 | 474500 | 474000 | 1148 |
| 283 | 20230719 | 135900 | 800045028000 | 474500 | 474000 | 474500 | 474000 | 1707 |
| 284 | 20230719 | 135800 | 799235442000 | 474500 | 474500 | 475000 | 474000 | 6241 |
| 285 | 20230719 | 135700 | 796273773000 | 474500 | 474000 | 474500 | 473500 | 3069 |
| 286 | 20230719 | 135600 | 794818830000 | 473500 | 473500 | 474000 | 473000 | 3674 |
| 287 | 20230719 | 135500 | 793078510500 | 473500 | 472500 | 473500 | 472500 | 4154 |
| 288 | 20230719 | 135400 | 791113462000 | 473000 | 473000 | 473000 | 472500 | 1493 |
| 289 | 20230719 | 135300 | 790407382500 | 473000 | 473000 | 473000 | 472500 | 545 |
| 290 | 20230719 | 135200 | 790149805500 | 472500 | 472500 | 473000 | 472500 | 2272 |
| 291 | 20230719 | 135100 | 789076007500 | 472500 | 472500 | 472500 | 472000 | 1248 |
| 292 | 20230719 | 135000 | 788486386500 | 472500 | 472000 | 473000 | 472000 | 2025 |
| 293 | 20230719 | 134900 | 787529648000 | 472500 | 471500 | 472500 | 471000 | 1825 |
| 294 | 20230719 | 134800 | 786668967000 | 471000 | 471000 | 471500 | 471000 | 1009 |
| 295 | 20230719 | 134700 | 786193675500 | 471000 | 471000 | 472000 | 471000 | 1978 |
| 296 | 20230719 | 134600 | 785260875000 | 471000 | 472000 | 472500 | 471000 | 1534 |
| 297 | 20230719 | 134500 | 784537839000 | 472000 | 472500 | 473000 | 472000 | 1437 |
| 298 | 20230719 | 134400 | 783858874000 | 472500 | 473000 | 473000 | 472000 | 3805 |
| 299 | 20230719 | 134300 | 782061030500 | 473000 | 472500 | 473000 | 472000 | 1553 |
| 300 | 20230719 | 134200 | 781326903500 | 472000 | 471500 | 473000 | 471000 | 5087 |
| 301 | 20230719 | 134100 | 778925240500 | 471500 | 471000 | 471500 | 470500 | 3160 |
| 302 | 20230719 | 134000 | 777436127500 | 471000 | 471000 | 471000 | 470500 | 1260 |
| 303 | 20230719 | 133900 | 776843161500 | 471000 | 470500 | 471000 | 470500 | 581 |
| 304 | 20230719 | 133800 | 776569694000 | 470500 | 471500 | 471500 | 470000 | 3515 |
| 305 | 20230719 | 133700 | 774914177500 | 471500 | 470000 | 471500 | 470000 | 2125 |
| 306 | 20230719 | 133600 | 773913755500 | 470500 | 470500 | 470500 | 470000 | 932 |
| 307 | 20230719 | 133500 | 773475418000 | 470500 | 471000 | 471000 | 470000 | 1463 |
| 308 | 20230719 | 133400 | 772787368000 | 470500 | 470000 | 471000 | 469500 | 3457 |
| 309 | 20230719 | 133300 | 771162201500 | 470000 | 470000 | 470000 | 469500 | 466 |
| 310 | 20230719 | 133200 | 770943281500 | 469500 | 469500 | 470000 | 469500 | 194 |
| 311 | 20230719 | 133100 | 770852130500 | 470000 | 470000 | 470500 | 469000 | 2691 |
| 312 | 20230719 | 133000 | 769588013000 | 469500 | 469000 | 470000 | 469000 | 2086 |
| 313 | 20230719 | 132900 | 768608698500 | 469000 | 469000 | 469500 | 468500 | 1284 |
| 314 | 20230719 | 132800 | 768006484500 | 469000 | 469500 | 469500 | 469000 | 1168 |
| 315 | 20230719 | 132700 | 767458553500 | 469500 | 469500 | 470000 | 469000 | 1503 |
| 316 | 20230719 | 132600 | 766752641500 | 469500 | 468500 | 469500 | 468000 | 3099 |
| 317 | 20230719 | 132500 | 765299343000 | 468500 | 467500 | 468500 | 467000 | 1866 |
| 318 | 20230719 | 132400 | 764426553500 | 467500 | 467000 | 467500 | 466000 | 4378 |
| 319 | 20230719 | 132300 | 762382983000 | 467000 | 467500 | 468000 | 467000 | 5811 |
| 320 | 20230719 | 132200 | 759667062500 | 467500 | 468500 | 469000 | 467500 | 2016 |
| 321 | 20230719 | 132100 | 758723252000 | 468500 | 468500 | 469000 | 468000 | 1730 |
| 322 | 20230719 | 132000 | 757912860500 | 468500 | 469000 | 469500 | 468000 | 3731 |
| 323 | 20230719 | 131900 | 756164073000 | 469000 | 469000 | 469500 | 468500 | 1913 |
| 324 | 20230719 | 131800 | 755266802000 | 469500 | 470000 | 470000 | 469000 | 1108 |
| 325 | 20230719 | 131700 | 754746721000 | 469500 | 469000 | 470000 | 469000 | 854 |
| 326 | 20230719 | 131600 | 754345699500 | 469000 | 470500 | 470500 | 469000 | 2162 |
| 327 | 20230719 | 131500 | 753330383500 | 470000 | 470500 | 471000 | 470000 | 1198 |
| 328 | 20230719 | 131400 | 752766920000 | 471000 | 470000 | 471000 | 469500 | 5033 |
| 329 | 20230719 | 131300 | 750399342000 | 470000 | 470000 | 470500 | 470000 | 1796 |
| 330 | 20230719 | 131200 | 749554982500 | 470500 | 470000 | 470500 | 470000 | 437 |
| 331 | 20230719 | 131100 | 749349483500 | 470000 | 471000 | 471000 | 470000 | 1083 |
| 332 | 20230719 | 131000 | 748839946500 | 471000 | 470500 | 471000 | 470000 | 805 |
| 333 | 20230719 | 130900 | 748461268000 | 470500 | 471500 | 471500 | 469500 | 1524 |
| 334 | 20230719 | 130800 | 747744292000 | 471500 | 469500 | 471500 | 469500 | 3951 |
| 335 | 20230719 | 130700 | 745886901500 | 470000 | 469000 | 470000 | 469000 | 1802 |
| 336 | 20230719 | 130600 | 745040942000 | 469000 | 469500 | 469500 | 469000 | 887 |
| 337 | 20230719 | 130500 | 744624877000 | 469500 | 468000 | 469500 | 468000 | 2851 |
| 338 | 20230719 | 130400 | 743289282500 | 468500 | 468500 | 469000 | 467500 | 4223 |
| 339 | 20230719 | 130300 | 741312153500 | 468000 | 469000 | 469000 | 468000 | 2088 |
| 340 | 20230719 | 130200 | 740333822000 | 469500 | 469500 | 470000 | 468500 | 5897 |
| 341 | 20230719 | 130100 | 737567299000 | 469500 | 469500 | 470000 | 469000 | 1168 |
| 342 | 20230719 | 130000 | 737019061000 | 469500 | 469500 | 470000 | 469500 | 1926 |
| 343 | 20230719 | 125900 | 736114769000 | 469500 | 470500 | 470500 | 469500 | 5128 |
| 344 | 20230719 | 125800 | 733705516500 | 470500 | 471000 | 471000 | 470000 | 2673 |
| 345 | 20230719 | 125700 | 732447278000 | 471000 | 471500 | 471500 | 471000 | 1835 |
| 346 | 20230719 | 125600 | 731582780000 | 471500 | 471000 | 471500 | 470500 | 697 |
| 347 | 20230719 | 125500 | 731254416000 | 471000 | 471000 | 471000 | 470500 | 2079 |
| 348 | 20230719 | 125400 | 730275302500 | 471500 | 471000 | 472000 | 471000 | 1330 |
| 349 | 20230719 | 125300 | 729648313000 | 471000 | 471500 | 472000 | 471000 | 2333 |
| 350 | 20230719 | 125200 | 728548319000 | 471500 | 472000 | 472500 | 471500 | 644 |
| 351 | 20230719 | 125100 | 728244423500 | 472000 | 473000 | 473000 | 471500 | 1426 |
| 352 | 20230719 | 125000 | 727571362000 | 472500 | 472000 | 473000 | 472000 | 1480 |
| 353 | 20230719 | 124900 | 726872099000 | 472000 | 471500 | 472000 | 471500 | 1613 |
| 354 | 20230719 | 124800 | 726111037500 | 471500 | 471500 | 472000 | 471000 | 1601 |
| 355 | 20230719 | 124700 | 725356141500 | 472000 | 471500 | 472000 | 471000 | 1159 |
| 356 | 20230719 | 124600 | 724809683000 | 471500 | 471500 | 472000 | 471000 | 1798 |
| 357 | 20230719 | 124500 | 723961958500 | 471000 | 470500 | 472000 | 470000 | 4074 |
| 358 | 20230719 | 124400 | 722043728000 | 470500 | 471500 | 472000 | 470500 | 3797 |
| 359 | 20230719 | 124300 | 720254725000 | 471500 | 472000 | 472500 | 471000 | 1852 |
| 360 | 20230719 | 124200 | 719381143500 | 472500 | 472000 | 472500 | 472000 | 554 |
| 361 | 20230719 | 124100 | 719119613500 | 472000 | 471500 | 472500 | 471500 | 1731 |
| 362 | 20230719 | 124000 | 718302793500 | 471500 | 471500 | 472000 | 471500 | 1419 |
| 363 | 20230719 | 123900 | 717633684500 | 471500 | 472500 | 472500 | 471500 | 2733 |
| 364 | 20230719 | 123800 | 716344413000 | 472500 | 473000 | 473000 | 472000 | 614 |
| 365 | 20230719 | 123700 | 716054315000 | 473000 | 472500 | 473000 | 472000 | 720 |
| 366 | 20230719 | 123600 | 715714000000 | 472000 | 473000 | 473000 | 471500 | 3082 |
| 367 | 20230719 | 123500 | 714259127000 | 472500 | 473500 | 473500 | 472500 | 635 |
| 368 | 20230719 | 123400 | 713958734500 | 473500 | 473000 | 473500 | 472500 | 891 |
| 369 | 20230719 | 123300 | 713537368000 | 473500 | 472500 | 473500 | 472000 | 1704 |
| 370 | 20230719 | 123200 | 712731894000 | 472500 | 472500 | 472500 | 472000 | 637 |
| 371 | 20230719 | 123100 | 712431154500 | 472500 | 472500 | 473000 | 472000 | 930 |
| 372 | 20230719 | 123000 | 711991860000 | 473000 | 473000 | 473000 | 472500 | 760 |
| 373 | 20230719 | 122900 | 711632631500 | 473000 | 473000 | 473000 | 472500 | 457 |
| 374 | 20230719 | 122800 | 711416644500 | 472500 | 473500 | 473500 | 472000 | 1731 |
| 375 | 20230719 | 122700 | 710598251500 | 473500 | 473500 | 473500 | 473000 | 239 |
| 376 | 20230719 | 122600 | 710485114000 | 473000 | 473000 | 473500 | 472500 | 1896 |
| 377 | 20230719 | 122500 | 709588256000 | 472500 | 472500 | 473000 | 472500 | 461 |
| 378 | 20230719 | 122400 | 709370390500 | 473000 | 472500 | 473000 | 472000 | 812 |
| 379 | 20230719 | 122300 | 708986650500 | 472500 | 472000 | 472500 | 472000 | 650 |
| 380 | 20230719 | 122200 | 708679775500 | 472000 | 472500 | 472500 | 471500 | 2140 |
| 381 | 20230719 | 122100 | 707669646500 | 472500 | 473000 | 473000 | 472000 | 1350 |
| 382 | 20230719 | 122000 | 707031667500 | 472500 | 472500 | 473000 | 472500 | 448 |
| 383 | 20230719 | 121900 | 706819823500 | 473000 | 472500 | 473000 | 472500 | 708 |
| 384 | 20230719 | 121800 | 706485131000 | 473000 | 473000 | 473000 | 472500 | 223 |
| 385 | 20230719 | 121700 | 706379668000 | 473000 | 473000 | 473000 | 472500 | 1011 |
| 386 | 20230719 | 121600 | 705901886500 | 473000 | 472500 | 473000 | 472000 | 598 |
| 387 | 20230719 | 121500 | 705619180000 | 472500 | 474000 | 474000 | 472000 | 2058 |
| 388 | 20230719 | 121400 | 704645869500 | 474000 | 474000 | 474000 | 473500 | 761 |
| 389 | 20230719 | 121300 | 704285266500 | 474000 | 473500 | 474000 | 473000 | 1597 |
| 390 | 20230719 | 121200 | 703529140500 | 473500 | 473000 | 473500 | 473000 | 1292 |
| 391 | 20230719 | 121100 | 702917964000 | 473000 | 472500 | 473000 | 472500 | 592 |
| 392 | 20230719 | 121000 | 702638206000 | 472500 | 472500 | 473000 | 472500 | 506 |
| 393 | 20230719 | 120900 | 702399000500 | 472500 | 473000 | 473500 | 472500 | 762 |
| 394 | 20230719 | 120800 | 702038618500 | 473000 | 473500 | 473500 | 472500 | 1002 |
| 395 | 20230719 | 120700 | 701564594500 | 473500 | 472500 | 473500 | 472000 | 1277 |
| 396 | 20230719 | 120600 | 700960789000 | 472500 | 472000 | 472500 | 472000 | 734 |
| 397 | 20230719 | 120500 | 700614257500 | 472500 | 472500 | 473000 | 472000 | 2341 |
| 398 | 20230719 | 120400 | 699508200000 | 472500 | 472500 | 472500 | 472000 | 495 |
| 399 | 20230719 | 120300 | 699274448500 | 472500 | 473000 | 473000 | 472000 | 811 |
| 400 | 20230719 | 120200 | 698891255500 | 473000 | 472500 | 473000 | 472000 | 315 |
| 401 | 20230719 | 120100 | 698742336000 | 472500 | 472500 | 473500 | 472000 | 1403 |
| 402 | 20230719 | 120000 | 698078809500 | 472500 | 471500 | 473000 | 471500 | 808 |
| 403 | 20230719 | 115900 | 697697406000 | 471500 | 472500 | 472500 | 471500 | 594 |
| 404 | 20230719 | 115800 | 697417094000 | 472500 | 472000 | 472500 | 471500 | 1221 |
| 405 | 20230719 | 115700 | 696841006000 | 472000 | 473000 | 473500 | 471500 | 1827 |
| 406 | 20230719 | 115600 | 695977590500 | 473500 | 473000 | 473500 | 473000 | 443 |
| 407 | 20230719 | 115500 | 695767895000 | 473000 | 473500 | 474000 | 472500 | 1047 |
| 408 | 20230719 | 115400 | 695272392500 | 474000 | 473500 | 474000 | 473000 | 441 |
| 409 | 20230719 | 115300 | 695063515000 | 473500 | 473000 | 473500 | 472500 | 556 |
| 410 | 20230719 | 115200 | 694800509000 | 473000 | 474500 | 474500 | 472500 | 3877 |
| 411 | 20230719 | 115100 | 692965498000 | 474000 | 474500 | 474500 | 473500 | 1780 |
| 412 | 20230719 | 115000 | 692121758500 | 474500 | 475000 | 475000 | 474000 | 2558 |
| 413 | 20230719 | 114900 | 690907894500 | 475000 | 474000 | 475000 | 473500 | 5860 |
| 414 | 20230719 | 114800 | 688129038000 | 473500 | 473500 | 474000 | 473000 | 1352 |
| 415 | 20230719 | 114700 | 687488782000 | 473000 | 473000 | 473500 | 472500 | 1407 |
| 416 | 20230719 | 114600 | 686823229500 | 473000 | 470500 | 473000 | 470500 | 2133 |
| 417 | 20230719 | 114500 | 685816874500 | 471000 | 471000 | 471000 | 470500 | 934 |
| 418 | 20230719 | 114400 | 685377338500 | 470500 | 470000 | 471000 | 470000 | 901 |
| 419 | 20230719 | 114300 | 684953395000 | 470000 | 470500 | 471000 | 470000 | 5569 |
| 420 | 20230719 | 114200 | 682334130500 | 470500 | 471500 | 471500 | 470500 | 2984 |
| 421 | 20230719 | 114100 | 680929214500 | 471500 | 472500 | 472500 | 471000 | 1937 |
| 422 | 20230719 | 114000 | 680015566500 | 472500 | 473500 | 474000 | 472000 | 3245 |
| 423 | 20230719 | 113900 | 678479401500 | 474000 | 474000 | 475000 | 473500 | 10445 |
| 424 | 20230719 | 113800 | 673524342000 | 474000 | 473000 | 474000 | 472500 | 5090 |
| 425 | 20230719 | 113700 | 671113237000 | 473000 | 473000 | 473500 | 472000 | 1550 |
| 426 | 20230719 | 113600 | 670380515000 | 473500 | 473000 | 473500 | 473000 | 2452 |
| 427 | 20230719 | 113500 | 669220609000 | 473000 | 473000 | 473000 | 472500 | 423 |
| 428 | 20230719 | 113400 | 669020586000 | 472500 | 471000 | 473000 | 471000 | 3196 |
| 429 | 20230719 | 113300 | 667512025000 | 471500 | 471500 | 471500 | 470500 | 2861 |
| 430 | 20230719 | 113200 | 666164504000 | 471500 | 472000 | 472000 | 471000 | 2386 |
| 431 | 20230719 | 113100 | 665039455500 | 472000 | 472000 | 472000 | 471500 | 685 |
| 432 | 20230719 | 113000 | 664716210000 | 472000 | 472500 | 472500 | 471500 | 1502 |
| 433 | 20230719 | 112900 | 664007291500 | 472500 | 472500 | 473000 | 472000 | 1331 |
| 434 | 20230719 | 112800 | 663378309000 | 473000 | 472500 | 473000 | 472500 | 1090 |
| 435 | 20230719 | 112700 | 662863065000 | 473000 | 473000 | 473000 | 472500 | 475 |
| 436 | 20230719 | 112600 | 662638539000 | 472500 | 472500 | 473000 | 472000 | 1585 |
| 437 | 20230719 | 112500 | 661889675000 | 472000 | 472000 | 472500 | 471500 | 942 |
| 438 | 20230719 | 112400 | 661444985000 | 472000 | 472500 | 472500 | 471500 | 763 |
| 439 | 20230719 | 112300 | 661084855500 | 472500 | 471500 | 473000 | 471500 | 976 |
| 440 | 20230719 | 112200 | 660623958000 | 472000 | 472000 | 473000 | 471500 | 1683 |
| 441 | 20230719 | 112100 | 659829186500 | 472000 | 473500 | 474000 | 472000 | 2575 |
| 442 | 20230719 | 112000 | 658612040000 | 474000 | 473000 | 474000 | 473000 | 1312 |
| 443 | 20230719 | 111900 | 657990971000 | 473000 | 471000 | 473000 | 470500 | 2020 |
| 444 | 20230719 | 111800 | 657038038500 | 471500 | 471000 | 471500 | 471000 | 2425 |
| 445 | 20230719 | 111700 | 655895810500 | 471500 | 471500 | 471500 | 470500 | 1357 |
| 446 | 20230719 | 111600 | 655256610000 | 471500 | 470500 | 471500 | 470500 | 2504 |
| 447 | 20230719 | 111500 | 654077635000 | 470500 | 471000 | 471000 | 470500 | 1192 |
| 448 | 20230719 | 111400 | 653516588000 | 471000 | 472000 | 472500 | 470500 | 4969 |
| 449 | 20230719 | 111300 | 651173471000 | 472500 | 472500 | 472500 | 472000 | 956 |
| 450 | 20230719 | 111200 | 650721925500 | 472000 | 473000 | 473000 | 472000 | 1717 |
| 451 | 20230719 | 111100 | 649910452500 | 473000 | 474500 | 475000 | 472500 | 5282 |
| 452 | 20230719 | 111000 | 647405962500 | 474500 | 472500 | 474500 | 472000 | 8981 |
| 453 | 20230719 | 110900 | 643152620500 | 472500 | 472000 | 473000 | 471500 | 1981 |
| 454 | 20230719 | 110800 | 642216957500 | 472000 | 472000 | 472500 | 471500 | 1492 |
| 455 | 20230719 | 110700 | 641512709500 | 472000 | 473000 | 473500 | 472000 | 1615 |
| 456 | 20230719 | 110600 | 640749463000 | 473000 | 472500 | 473500 | 471500 | 3143 |
| 457 | 20230719 | 110500 | 639264484000 | 472500 | 471000 | 472500 | 471000 | 1699 |
| 458 | 20230719 | 110400 | 638463278000 | 471000 | 473500 | 473500 | 471000 | 4788 |
| 459 | 20230719 | 110300 | 636202273500 | 473000 | 473500 | 473500 | 473000 | 1773 |
| 460 | 20230719 | 110200 | 635363067000 | 473500 | 472500 | 473500 | 472000 | 2029 |
| 461 | 20230719 | 110100 | 634404016500 | 472500 | 473000 | 473000 | 472000 | 1308 |
| 462 | 20230719 | 110000 | 633785870000 | 472500 | 472500 | 473000 | 472000 | 3775 |
| 463 | 20230719 | 105900 | 632002899500 | 473000 | 473000 | 473000 | 472500 | 1000 |
| 464 | 20230719 | 105800 | 631530164000 | 472500 | 473500 | 474500 | 472500 | 5207 |
| 465 | 20230719 | 105700 | 629062298000 | 474000 | 473000 | 474000 | 473000 | 4986 |
| 466 | 20230719 | 105600 | 626700869000 | 473000 | 472500 | 473000 | 472500 | 2008 |
| 467 | 20230719 | 105500 | 625751644000 | 472500 | 471500 | 472500 | 471000 | 3087 |
| 468 | 20230719 | 105400 | 624294565500 | 471500 | 472000 | 472000 | 470500 | 2605 |
| 469 | 20230719 | 105300 | 623067269500 | 471500 | 471500 | 472000 | 470500 | 2682 |
| 470 | 20230719 | 105200 | 621803419000 | 471500 | 471500 | 472000 | 470500 | 1827 |
| 471 | 20230719 | 105100 | 620942405000 | 471500 | 472500 | 472500 | 470500 | 4874 |
| 472 | 20230719 | 105000 | 618643746500 | 472000 | 472500 | 473000 | 472000 | 2884 |
| 473 | 20230719 | 104900 | 617280737000 | 473000 | 472500 | 473500 | 472000 | 5191 |
| 474 | 20230719 | 104800 | 614826417500 | 472500 | 472000 | 473000 | 471500 | 3965 |
| 475 | 20230719 | 104700 | 612953273000 | 472000 | 472000 | 473000 | 470500 | 10629 |
| 476 | 20230719 | 104600 | 607933679500 | 472000 | 471500 | 472000 | 470500 | 4852 |
| 477 | 20230719 | 104500 | 605646465500 | 471500 | 468000 | 471500 | 467500 | 12481 |
| 478 | 20230719 | 104400 | 599779164000 | 467500 | 468000 | 468500 | 467500 | 439 |
| 479 | 20230719 | 104300 | 599573741500 | 467500 | 469000 | 469000 | 467500 | 1846 |
| 480 | 20230719 | 104200 | 598709244500 | 469000 | 468500 | 469000 | 468000 | 1272 |
| 481 | 20230719 | 104100 | 598113195500 | 468500 | 468000 | 468500 | 468000 | 861 |
| 482 | 20230719 | 104000 | 597710149000 | 468000 | 469000 | 469500 | 468000 | 1207 |
| 483 | 20230719 | 103900 | 597144563000 | 469500 | 470000 | 470000 | 469000 | 3404 |
| 484 | 20230719 | 103800 | 595546560500 | 470000 | 469000 | 470000 | 468500 | 5427 |
| 485 | 20230719 | 103700 | 592997661500 | 469000 | 468500 | 469500 | 468000 | 2886 |
| 486 | 20230719 | 103600 | 591644191500 | 468000 | 467000 | 469000 | 466500 | 2683 |
| 487 | 20230719 | 103500 | 590388985500 | 467000 | 468500 | 468500 | 466500 | 4248 |
| 488 | 20230719 | 103400 | 588403421000 | 468500 | 469500 | 469500 | 468000 | 2841 |
| 489 | 20230719 | 103300 | 587071523000 | 469500 | 469000 | 470000 | 469000 | 4722 |
| 490 | 20230719 | 103200 | 584854260500 | 469000 | 469500 | 469500 | 469000 | 1998 |
| 491 | 20230719 | 103100 | 583916769000 | 469500 | 469000 | 469500 | 468000 | 4159 |
| 492 | 20230719 | 103000 | 581966801000 | 469000 | 468500 | 469000 | 468500 | 1343 |
| 493 | 20230719 | 102900 | 581337538000 | 468500 | 467500 | 469000 | 467500 | 2310 |
| 494 | 20230719 | 102800 | 580255662500 | 467500 | 467500 | 468000 | 467000 | 2054 |
| 495 | 20230719 | 102700 | 579295375500 | 467500 | 467000 | 468000 | 466500 | 3366 |
| 496 | 20230719 | 102600 | 577721954500 | 466500 | 467500 | 468000 | 466000 | 4081 |
| 497 | 20230719 | 102500 | 575816314500 | 467500 | 469000 | 469000 | 467000 | 6075 |
| 498 | 20230719 | 102400 | 572973264000 | 468500 | 468500 | 469000 | 468000 | 4597 |
| 499 | 20230719 | 102300 | 570818882500 | 468500 | 468000 | 468500 | 467500 | 3027 |
| 500 | 20230719 | 102200 | 569402162000 | 468000 | 467500 | 468500 | 467000 | 3843 |
| 501 | 20230719 | 102100 | 567604972000 | 467500 | 467500 | 468500 | 467000 | 5793 |
| 502 | 20230719 | 102000 | 564895325000 | 467000 | 467000 | 467500 | 466000 | 3529 |
| 503 | 20230719 | 101900 | 563247058000 | 466500 | 466000 | 467000 | 465500 | 3522 |
| 504 | 20230719 | 101800 | 561605378500 | 466000 | 466000 | 466500 | 465000 | 2495 |
| 505 | 20230719 | 101700 | 560443106000 | 466000 | 465500 | 467000 | 465000 | 3415 |
| 506 | 20230719 | 101600 | 558851844500 | 465000 | 467500 | 467500 | 465000 | 6366 |
| 507 | 20230719 | 101500 | 555884516500 | 467500 | 467000 | 467500 | 466500 | 5990 |
| 508 | 20230719 | 101400 | 553086981000 | 466500 | 465500 | 467000 | 465500 | 5732 |
| 509 | 20230719 | 101300 | 550414627000 | 465500 | 464500 | 465500 | 464000 | 3425 |
| 510 | 20230719 | 101200 | 548822443000 | 464000 | 464500 | 465000 | 463500 | 2613 |
| 511 | 20230719 | 101100 | 547609050500 | 464500 | 466500 | 466500 | 464000 | 6754 |
| 512 | 20230719 | 101000 | 544469604500 | 466500 | 464000 | 466500 | 464000 | 10601 |
| 513 | 20230719 | 100900 | 539534674000 | 464500 | 462000 | 464500 | 461500 | 5338 |
| 514 | 20230719 | 100800 | 537061889000 | 462000 | 460500 | 462000 | 460000 | 2925 |
| 515 | 20230719 | 100700 | 535713221500 | 460000 | 460000 | 461500 | 459500 | 5301 |
| 516 | 20230719 | 100600 | 533272918000 | 460000 | 462000 | 462000 | 460000 | 5939 |
| 517 | 20230719 | 100500 | 530536599500 | 462000 | 460500 | 462000 | 460000 | 5508 |
| 518 | 20230719 | 100400 | 527997044500 | 460000 | 458000 | 460500 | 458000 | 14135 |
| 519 | 20230719 | 100300 | 521513437000 | 458000 | 458000 | 459000 | 458000 | 8178 |
| 520 | 20230719 | 100200 | 517764136500 | 458000 | 460000 | 461000 | 458000 | 6067 |
| 521 | 20230719 | 100100 | 514975815500 | 460500 | 459000 | 461000 | 458000 | 13321 |
| 522 | 20230719 | 100000 | 508862638500 | 459000 | 462500 | 462500 | 459000 | 10890 |
| 523 | 20230719 | 095900 | 503847059000 | 462000 | 461500 | 462500 | 461500 | 3438 |
| 524 | 20230719 | 095800 | 502258518500 | 461500 | 462500 | 463000 | 461000 | 5725 |
| 525 | 20230719 | 095700 | 499615563500 | 462500 | 462000 | 463000 | 461500 | 6133 |
| 526 | 20230719 | 095600 | 496781681500 | 462000 | 462000 | 463000 | 460500 | 9611 |
| 527 | 20230719 | 095500 | 492344606500 | 462500 | 465500 | 465500 | 462000 | 7902 |
| 528 | 20230719 | 095400 | 488677734000 | 465500 | 466000 | 466500 | 464500 | 7102 |
| 529 | 20230719 | 095300 | 485372949000 | 466500 | 466500 | 467000 | 465000 | 8623 |
| 530 | 20230719 | 095200 | 481353883000 | 467000 | 464000 | 467000 | 464000 | 10235 |
| 531 | 20230719 | 095100 | 476594725500 | 464000 | 460000 | 465000 | 459500 | 11467 |
| 532 | 20230719 | 095000 | 471299520000 | 459500 | 460000 | 460500 | 458000 | 21870 |
| 533 | 20230719 | 094900 | 461251721500 | 460000 | 463000 | 465000 | 459500 | 28574 |
| 534 | 20230719 | 094800 | 448069466000 | 463000 | 465000 | 465500 | 462500 | 16150 |
| 535 | 20230719 | 094700 | 440577970000 | 464500 | 464500 | 466000 | 463500 | 15573 |
| 536 | 20230719 | 094600 | 433345263500 | 464000 | 467500 | 467500 | 464000 | 29877 |
| 537 | 20230719 | 094500 | 419449309000 | 467500 | 468500 | 469000 | 467000 | 5432 |
| 538 | 20230719 | 094400 | 416907607500 | 469000 | 469500 | 469500 | 468500 | 3945 |
| 539 | 20230719 | 094300 | 415057152000 | 469500 | 469000 | 469500 | 468000 | 4882 |
| 540 | 20230719 | 094200 | 412767319500 | 469000 | 466000 | 469000 | 466000 | 13183 |
| 541 | 20230719 | 094100 | 406616369000 | 466500 | 466500 | 468000 | 466000 | 11572 |
| 542 | 20230719 | 094000 | 401213915000 | 466500 | 468000 | 468500 | 466500 | 12990 |
| 543 | 20230719 | 093900 | 395147019500 | 467500 | 470000 | 470000 | 467500 | 17024 |
| 544 | 20230719 | 093800 | 387172852000 | 470000 | 471500 | 471500 | 469500 | 5762 |
| 545 | 20230719 | 093700 | 384462679000 | 471000 | 469500 | 472000 | 469000 | 6695 |
| 546 | 20230719 | 093600 | 381314191500 | 470000 | 472500 | 473000 | 469000 | 18046 |
| 547 | 20230719 | 093500 | 372820937000 | 472000 | 472500 | 473500 | 471500 | 6010 |
| 548 | 20230719 | 093400 | 369981316500 | 472500 | 473000 | 473000 | 471000 | 8793 |
| 549 | 20230719 | 093300 | 365830130000 | 473000 | 472000 | 473000 | 471500 | 5219 |
| 550 | 20230719 | 093200 | 363364544000 | 472000 | 471500 | 472500 | 470500 | 11980 |
| 551 | 20230719 | 093100 | 357713673000 | 471500 | 469000 | 472000 | 468500 | 15590 |
| 552 | 20230719 | 093000 | 350382753000 | 469000 | 472500 | 473000 | 469000 | 26681 |
| 553 | 20230719 | 092900 | 337824704500 | 473000 | 474500 | 475500 | 472500 | 17717 |
| 554 | 20230719 | 092800 | 329433335500 | 474000 | 478500 | 479000 | 474000 | 16072 |
| 555 | 20230719 | 092700 | 321779478000 | 478500 | 482000 | 482500 | 478500 | 25688 |
| 556 | 20230719 | 092600 | 309442847000 | 481000 | 481500 | 483000 | 480000 | 20279 |
| 557 | 20230719 | 092500 | 299679146500 | 481500 | 480500 | 481500 | 479000 | 21288 |
| 558 | 20230719 | 092400 | 289457732500 | 481000 | 476000 | 483000 | 475500 | 46431 |
| 559 | 20230719 | 092300 | 267199005500 | 476000 | 474000 | 476000 | 474000 | 11118 |
| 560 | 20230719 | 092200 | 261913984500 | 473500 | 473000 | 474500 | 472500 | 4621 |
| 561 | 20230719 | 092100 | 259724689500 | 473000 | 474500 | 476000 | 472500 | 14469 |
| 562 | 20230719 | 092000 | 252864005500 | 474500 | 474500 | 475000 | 473500 | 11649 |
| 563 | 20230719 | 091900 | 247338382500 | 474000 | 474500 | 476500 | 473500 | 16220 |
| 564 | 20230719 | 091800 | 239636469000 | 474500 | 474000 | 475000 | 473500 | 14692 |
| 565 | 20230719 | 091700 | 232668784000 | 474000 | 472500 | 474000 | 472000 | 7748 |
| 566 | 20230719 | 091600 | 229004099500 | 472000 | 468500 | 472500 | 468500 | 10562 |
| 567 | 20230719 | 091500 | 224035446000 | 469000 | 471500 | 472500 | 468500 | 17047 |
| 568 | 20230719 | 091400 | 216024326500 | 471500 | 473500 | 474500 | 470500 | 18999 |
| 569 | 20230719 | 091300 | 207048151000 | 473500 | 473000 | 475000 | 472500 | 19809 |
| 570 | 20230719 | 091200 | 197666455000 | 473000 | 477000 | 477000 | 471000 | 31453 |
| 571 | 20230719 | 091100 | 182754075500 | 477000 | 475000 | 477000 | 473000 | 24677 |
| 572 | 20230719 | 091000 | 171032728500 | 475000 | 469500 | 475500 | 469500 | 33637 |
| 573 | 20230719 | 090900 | 155113617500 | 470000 | 468500 | 470000 | 467500 | 17347 |
| 574 | 20230719 | 090800 | 146980549500 | 468500 | 469500 | 470000 | 467000 | 18969 |
| 575 | 20230719 | 090700 | 138102746500 | 469000 | 473000 | 473000 | 468000 | 25179 |
| 576 | 20230719 | 090600 | 126266520000 | 473000 | 469500 | 473500 | 468500 | 26793 |
| 577 | 20230719 | 090500 | 113641939500 | 469500 | 468000 | 470000 | 467500 | 15163 |
| 578 | 20230719 | 090400 | 106530350500 | 468500 | 467000 | 469500 | 466000 | 26013 |
| 579 | 20230719 | 090300 | 94346657000 | 468000 | 470000 | 470000 | 464000 | 47349 |
| 580 | 20230719 | 090200 | 72249137500 | 470000 | 469500 | 471000 | 468500 | 41079 |
| 581 | 20230719 | 090100 | 52955888500 | 469000 | 469500 | 470000 | 466500 | 34098 |
| 582 | 20230719 | 090000 | 36978425000 | 469500 | 465500 | 469500 | 464000 | 79311 |