35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 183900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 3 | 20230720 | 183800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 4 | 20230720 | 183700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 5 | 20230720 | 183600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 6 | 20230720 | 183500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 7 | 20230720 | 183400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 8 | 20230720 | 183300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 9 | 20230720 | 183200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 10 | 20230720 | 183100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 11 | 20230720 | 183000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 12 | 20230720 | 182900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 13 | 20230720 | 182800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 14 | 20230720 | 182700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 15 | 20230720 | 182600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 16 | 20230720 | 182500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 17 | 20230720 | 182400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 18 | 20230720 | 182300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 19 | 20230720 | 182200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 20 | 20230720 | 182100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 21 | 20230720 | 182000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 22 | 20230720 | 181900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 23 | 20230720 | 181800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 24 | 20230720 | 181700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 25 | 20230720 | 181600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 26 | 20230720 | 181500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 27 | 20230720 | 181400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 28 | 20230720 | 181300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 29 | 20230720 | 181200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 30 | 20230720 | 181100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 31 | 20230720 | 181000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 32 | 20230720 | 180900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 33 | 20230720 | 180800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 34 | 20230720 | 180700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 35 | 20230720 | 180600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 36 | 20230720 | 180500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 37 | 20230720 | 180400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 38 | 20230720 | 180300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 39 | 20230720 | 180200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 40 | 20230720 | 180100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 41 | 20230720 | 180000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 42 | 20230720 | 175900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 43 | 20230720 | 175800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 44 | 20230720 | 175700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 45 | 20230720 | 175600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 46 | 20230720 | 175500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 47 | 20230720 | 175400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 48 | 20230720 | 175300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 49 | 20230720 | 175200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 50 | 20230720 | 175100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 51 | 20230720 | 175000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 52 | 20230720 | 174900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 53 | 20230720 | 174800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 54 | 20230720 | 174700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 55 | 20230720 | 174600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 56 | 20230720 | 174500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 57 | 20230720 | 174400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 58 | 20230720 | 174300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 59 | 20230720 | 174200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 60 | 20230720 | 174100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 61 | 20230720 | 174000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 62 | 20230720 | 173900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 63 | 20230720 | 173800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 64 | 20230720 | 173700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 65 | 20230720 | 173600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 66 | 20230720 | 173500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 67 | 20230720 | 173400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 68 | 20230720 | 173300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 69 | 20230720 | 173200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 70 | 20230720 | 173100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 71 | 20230720 | 173000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 72 | 20230720 | 172900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 73 | 20230720 | 172800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 74 | 20230720 | 172700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 75 | 20230720 | 172600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 76 | 20230720 | 172500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 77 | 20230720 | 172400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 78 | 20230720 | 172300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 79 | 20230720 | 172200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 80 | 20230720 | 172100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 81 | 20230720 | 172000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 82 | 20230720 | 171900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 83 | 20230720 | 171800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 84 | 20230720 | 171700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 85 | 20230720 | 171600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 86 | 20230720 | 171500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 87 | 20230720 | 171400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 88 | 20230720 | 171300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 89 | 20230720 | 171200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 90 | 20230720 | 171100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 91 | 20230720 | 171000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 92 | 20230720 | 170900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 93 | 20230720 | 170800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 94 | 20230720 | 170700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 95 | 20230720 | 170600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 96 | 20230720 | 170500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 97 | 20230720 | 170400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 98 | 20230720 | 170300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 99 | 20230720 | 170200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 100 | 20230720 | 170100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 101 | 20230720 | 170000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 102 | 20230720 | 165900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 103 | 20230720 | 165800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 104 | 20230720 | 165700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 105 | 20230720 | 165600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 106 | 20230720 | 165500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 107 | 20230720 | 165400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 108 | 20230720 | 165300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 109 | 20230720 | 165200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 110 | 20230720 | 165100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 111 | 20230720 | 165000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 112 | 20230720 | 164900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 113 | 20230720 | 164800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 114 | 20230720 | 164700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 115 | 20230720 | 164600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 116 | 20230720 | 164500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 117 | 20230720 | 164400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 118 | 20230720 | 164300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 119 | 20230720 | 164200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 120 | 20230720 | 164100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 121 | 20230720 | 164000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 122 | 20230720 | 163900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 123 | 20230720 | 163800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 124 | 20230720 | 163700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 125 | 20230720 | 163600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 126 | 20230720 | 163500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 127 | 20230720 | 163400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 128 | 20230720 | 163300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 129 | 20230720 | 163200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 130 | 20230720 | 163100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 131 | 20230720 | 163000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 132 | 20230720 | 162900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 133 | 20230720 | 162800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 134 | 20230720 | 162700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 135 | 20230720 | 162600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 136 | 20230720 | 162500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 137 | 20230720 | 162400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 138 | 20230720 | 162300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 139 | 20230720 | 162200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 140 | 20230720 | 162100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 141 | 20230720 | 162000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 142 | 20230720 | 161900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 143 | 20230720 | 161800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 144 | 20230720 | 161700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 145 | 20230720 | 161600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 146 | 20230720 | 161500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 147 | 20230720 | 161400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 148 | 20230720 | 161300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 149 | 20230720 | 161200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 150 | 20230720 | 161100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 151 | 20230720 | 161000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 152 | 20230720 | 160900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 153 | 20230720 | 160800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 154 | 20230720 | 160700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 155 | 20230720 | 160600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 156 | 20230720 | 160500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 157 | 20230720 | 160400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 158 | 20230720 | 160300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 159 | 20230720 | 160200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 160 | 20230720 | 160100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 161 | 20230720 | 160000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 162 | 20230720 | 155900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 163 | 20230720 | 155800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 164 | 20230720 | 155700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 165 | 20230720 | 155600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 166 | 20230720 | 155500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 167 | 20230720 | 155400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 168 | 20230720 | 155300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 169 | 20230720 | 155200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 170 | 20230720 | 155100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 171 | 20230720 | 155000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 172 | 20230720 | 154900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 173 | 20230720 | 154800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 174 | 20230720 | 154700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 175 | 20230720 | 154600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 176 | 20230720 | 154500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 177 | 20230720 | 154400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 178 | 20230720 | 154300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 179 | 20230720 | 154200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 180 | 20230720 | 154100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 181 | 20230720 | 154000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 182 | 20230720 | 153900 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 183 | 20230720 | 153800 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 184 | 20230720 | 153700 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 185 | 20230720 | 153600 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 186 | 20230720 | 153500 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 187 | 20230720 | 153400 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 188 | 20230720 | 153300 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 189 | 20230720 | 153200 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 190 | 20230720 | 153100 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 0 |
| 191 | 20230720 | 153000 | 673327551000 | 464500 | 464500 | 464500 | 464500 | 25458 |
| 192 | 20230720 | 152900 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 193 | 20230720 | 152800 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 194 | 20230720 | 152700 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 195 | 20230720 | 152600 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 196 | 20230720 | 152500 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 197 | 20230720 | 152400 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 198 | 20230720 | 152300 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 199 | 20230720 | 152200 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 200 | 20230720 | 152100 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 201 | 20230720 | 152000 | 661502310000 | 466000 | 466000 | 466000 | 466000 | 0 |
| 202 | 20230720 | 151900 | 661502310000 | 466000 | 466500 | 466500 | 465500 | 6082 |
| 203 | 20230720 | 151800 | 658668541000 | 466500 | 466500 | 466500 | 466000 | 3385 |
| 204 | 20230720 | 151700 | 657090314000 | 466500 | 466000 | 466500 | 465500 | 1675 |
| 205 | 20230720 | 151600 | 656309346500 | 466000 | 466000 | 466000 | 465500 | 1730 |
| 206 | 20230720 | 151500 | 655503215000 | 466000 | 466500 | 466500 | 465500 | 4210 |
| 207 | 20230720 | 151400 | 653540778000 | 466500 | 466500 | 466500 | 466000 | 1680 |
| 208 | 20230720 | 151300 | 652757474500 | 466500 | 466500 | 466500 | 466000 | 1137 |
| 209 | 20230720 | 151200 | 652227455500 | 466500 | 466000 | 466500 | 465500 | 1638 |
| 210 | 20230720 | 151100 | 651464168500 | 465500 | 466000 | 466500 | 465500 | 2334 |
| 211 | 20230720 | 151000 | 650376853000 | 466000 | 466500 | 466500 | 465500 | 2559 |
| 212 | 20230720 | 150900 | 649184257500 | 466500 | 466000 | 466500 | 466000 | 771 |
| 213 | 20230720 | 150800 | 648824802000 | 466000 | 466000 | 466000 | 465500 | 2321 |
| 214 | 20230720 | 150700 | 647743288500 | 466000 | 466000 | 466000 | 465500 | 2089 |
| 215 | 20230720 | 150600 | 646769890000 | 466000 | 466000 | 466000 | 465500 | 1152 |
| 216 | 20230720 | 150500 | 646233461500 | 466000 | 466000 | 466000 | 465500 | 1133 |
| 217 | 20230720 | 150400 | 645705643500 | 465500 | 465500 | 466000 | 465000 | 757 |
| 218 | 20230720 | 150300 | 645353092500 | 465500 | 465500 | 465500 | 465000 | 1309 |
| 219 | 20230720 | 150200 | 644743869500 | 465500 | 465000 | 465500 | 464500 | 1732 |
| 220 | 20230720 | 150100 | 643938118000 | 465000 | 465000 | 465000 | 464500 | 1465 |
| 221 | 20230720 | 150000 | 643257029000 | 465000 | 464000 | 465000 | 464000 | 2869 |
| 222 | 20230720 | 145900 | 641923988500 | 464000 | 464000 | 464500 | 464000 | 833 |
| 223 | 20230720 | 145800 | 641537106000 | 464500 | 464000 | 464500 | 464000 | 562 |
| 224 | 20230720 | 145700 | 641276151500 | 464000 | 463500 | 464500 | 463500 | 2060 |
| 225 | 20230720 | 145600 | 640320152000 | 464000 | 464000 | 464000 | 463000 | 2335 |
| 226 | 20230720 | 145500 | 639237722000 | 463500 | 463500 | 464000 | 463000 | 2051 |
| 227 | 20230720 | 145400 | 638287017500 | 463500 | 463000 | 463500 | 462500 | 1377 |
| 228 | 20230720 | 145300 | 637649198000 | 463000 | 462500 | 463000 | 462000 | 6161 |
| 229 | 20230720 | 145200 | 634800457000 | 462500 | 463000 | 463000 | 462000 | 5729 |
| 230 | 20230720 | 145100 | 632151363500 | 463000 | 463500 | 463500 | 462500 | 1554 |
| 231 | 20230720 | 145000 | 631431877000 | 463000 | 463000 | 463500 | 462500 | 3202 |
| 232 | 20230720 | 144900 | 629949597500 | 463000 | 463500 | 463500 | 462500 | 3182 |
| 233 | 20230720 | 144800 | 628476225000 | 463500 | 463000 | 463500 | 463000 | 1042 |
| 234 | 20230720 | 144700 | 627993655000 | 463500 | 463000 | 463500 | 462500 | 2174 |
| 235 | 20230720 | 144600 | 626986989000 | 463000 | 463500 | 463500 | 463000 | 2760 |
| 236 | 20230720 | 144500 | 625708954000 | 463500 | 463000 | 463500 | 463000 | 473 |
| 237 | 20230720 | 144400 | 625489793000 | 463500 | 464000 | 464000 | 463000 | 1452 |
| 238 | 20230720 | 144300 | 624816738000 | 463500 | 464000 | 464000 | 463500 | 742 |
| 239 | 20230720 | 144200 | 624472669500 | 464000 | 463500 | 464000 | 463000 | 1626 |
| 240 | 20230720 | 144100 | 623719114000 | 463500 | 464500 | 464500 | 463000 | 3722 |
| 241 | 20230720 | 144000 | 621992911000 | 464500 | 464000 | 464500 | 464000 | 726 |
| 242 | 20230720 | 143900 | 621655930500 | 464500 | 464500 | 464500 | 464000 | 744 |
| 243 | 20230720 | 143800 | 621310409500 | 464000 | 464500 | 464500 | 464000 | 725 |
| 244 | 20230720 | 143700 | 620973898500 | 464000 | 464500 | 464500 | 464000 | 723 |
| 245 | 20230720 | 143600 | 620638256000 | 464500 | 464000 | 464500 | 463500 | 1559 |
| 246 | 20230720 | 143500 | 619914885000 | 464000 | 464000 | 464000 | 463000 | 904 |
| 247 | 20230720 | 143400 | 619495861000 | 464000 | 463500 | 464000 | 463000 | 1945 |
| 248 | 20230720 | 143300 | 618594326000 | 463500 | 462500 | 463500 | 462000 | 4072 |
| 249 | 20230720 | 143200 | 616709948000 | 462500 | 462500 | 463000 | 462000 | 2307 |
| 250 | 20230720 | 143100 | 615643753000 | 463000 | 462500 | 463000 | 462000 | 2978 |
| 251 | 20230720 | 143000 | 614266785000 | 462500 | 463000 | 463500 | 462000 | 4775 |
| 252 | 20230720 | 142900 | 612057914000 | 463500 | 463500 | 463500 | 463000 | 893 |
| 253 | 20230720 | 142800 | 611644362500 | 463500 | 463500 | 463500 | 463000 | 488 |
| 254 | 20230720 | 142700 | 611418273500 | 463000 | 463500 | 463500 | 462500 | 2289 |
| 255 | 20230720 | 142600 | 610358453500 | 463000 | 463500 | 463500 | 463000 | 1194 |
| 256 | 20230720 | 142500 | 609805464500 | 463500 | 464000 | 464000 | 463000 | 1808 |
| 257 | 20230720 | 142400 | 608967457500 | 464000 | 463500 | 464000 | 463500 | 544 |
| 258 | 20230720 | 142300 | 608715074500 | 464000 | 463500 | 464000 | 463000 | 1676 |
| 259 | 20230720 | 142200 | 607938036500 | 463500 | 464000 | 464000 | 463000 | 2311 |
| 260 | 20230720 | 142100 | 606866875500 | 463500 | 463000 | 464000 | 463000 | 1591 |
| 261 | 20230720 | 142000 | 606129402000 | 463500 | 462500 | 463500 | 462500 | 416 |
| 262 | 20230720 | 141900 | 605936755500 | 462500 | 463000 | 463500 | 462500 | 1961 |
| 263 | 20230720 | 141800 | 605028845500 | 462500 | 463000 | 463000 | 462500 | 2233 |
| 264 | 20230720 | 141700 | 603995308000 | 463000 | 463000 | 463000 | 462500 | 1210 |
| 265 | 20230720 | 141600 | 603435362000 | 463000 | 462500 | 463500 | 462500 | 3885 |
| 266 | 20230720 | 141500 | 601637015000 | 462500 | 462500 | 463000 | 462500 | 443 |
| 267 | 20230720 | 141400 | 601432005000 | 463000 | 463000 | 463500 | 462500 | 853 |
| 268 | 20230720 | 141300 | 601037192500 | 463500 | 463000 | 463500 | 462500 | 1796 |
| 269 | 20230720 | 141200 | 600205633500 | 463000 | 463500 | 463500 | 463000 | 2096 |
| 270 | 20230720 | 141100 | 599235044000 | 463500 | 463000 | 464000 | 462500 | 2454 |
| 271 | 20230720 | 141000 | 598098213500 | 462500 | 463000 | 463500 | 462500 | 3370 |
| 272 | 20230720 | 140900 | 596537929500 | 463500 | 464000 | 464000 | 463000 | 1580 |
| 273 | 20230720 | 140800 | 595805391000 | 463500 | 464000 | 464500 | 463500 | 1119 |
| 274 | 20230720 | 140700 | 595286153500 | 464000 | 465500 | 465500 | 464000 | 1406 |
| 275 | 20230720 | 140600 | 594633281500 | 465000 | 465500 | 466000 | 464500 | 3907 |
| 276 | 20230720 | 140500 | 592815998000 | 465500 | 465500 | 466000 | 465000 | 872 |
| 277 | 20230720 | 140400 | 592410049500 | 466000 | 465500 | 466000 | 465000 | 1431 |
| 278 | 20230720 | 140300 | 591743901000 | 465500 | 465500 | 465500 | 465000 | 323 |
| 279 | 20230720 | 140200 | 591593656000 | 465000 | 465500 | 465500 | 464500 | 939 |
| 280 | 20230720 | 140100 | 591156983500 | 465500 | 466500 | 466500 | 465000 | 3621 |
| 281 | 20230720 | 140000 | 589471615000 | 466500 | 466000 | 466500 | 465500 | 1063 |
| 282 | 20230720 | 135900 | 588976283000 | 465500 | 465000 | 466000 | 464500 | 2597 |
| 283 | 20230720 | 135800 | 587768356500 | 465000 | 465000 | 465000 | 464500 | 892 |
| 284 | 20230720 | 135700 | 587353847500 | 464500 | 463500 | 464500 | 463500 | 2852 |
| 285 | 20230720 | 135600 | 586030733500 | 463500 | 462500 | 464000 | 462500 | 2285 |
| 286 | 20230720 | 135500 | 584972239500 | 463000 | 463500 | 463500 | 462500 | 4842 |
| 287 | 20230720 | 135400 | 582730324500 | 463500 | 463500 | 464000 | 463000 | 1600 |
| 288 | 20230720 | 135300 | 581988765000 | 464000 | 464000 | 464000 | 463500 | 728 |
| 289 | 20230720 | 135200 | 581651288000 | 464000 | 464000 | 464500 | 463000 | 2298 |
| 290 | 20230720 | 135100 | 580586004500 | 464000 | 464500 | 465000 | 463500 | 3717 |
| 291 | 20230720 | 135000 | 578861144500 | 464500 | 462500 | 465000 | 462500 | 5937 |
| 292 | 20230720 | 134900 | 576109740000 | 462500 | 463500 | 464000 | 462500 | 3948 |
| 293 | 20230720 | 134800 | 574280989500 | 463500 | 463500 | 463500 | 462500 | 3755 |
| 294 | 20230720 | 134700 | 572542372500 | 463000 | 463500 | 464000 | 463000 | 3775 |
| 295 | 20230720 | 134600 | 570793481000 | 463000 | 464000 | 464500 | 463000 | 5317 |
| 296 | 20230720 | 134500 | 568328159000 | 464000 | 464500 | 465000 | 464000 | 6172 |
| 297 | 20230720 | 134400 | 565462451000 | 464500 | 465500 | 466000 | 464500 | 8348 |
| 298 | 20230720 | 134300 | 561581326000 | 466000 | 466000 | 467000 | 465500 | 4003 |
| 299 | 20230720 | 134200 | 559715879500 | 466000 | 467500 | 468000 | 466000 | 6483 |
| 300 | 20230720 | 134100 | 556688670500 | 468000 | 468000 | 468000 | 467500 | 572 |
| 301 | 20230720 | 134000 | 556421184500 | 468000 | 467500 | 468000 | 467000 | 2155 |
| 302 | 20230720 | 133900 | 555413771500 | 467500 | 468000 | 468500 | 467500 | 1196 |
| 303 | 20230720 | 133800 | 554854439000 | 468500 | 468500 | 468500 | 468000 | 1496 |
| 304 | 20230720 | 133700 | 554154119500 | 468500 | 469000 | 469000 | 468000 | 778 |
| 305 | 20230720 | 133600 | 553789613500 | 469000 | 468500 | 469000 | 468000 | 1178 |
| 306 | 20230720 | 133500 | 553237691000 | 468500 | 468500 | 468500 | 468000 | 496 |
| 307 | 20230720 | 133400 | 553005484000 | 468500 | 469000 | 469000 | 467500 | 1275 |
| 308 | 20230720 | 133300 | 552408265000 | 468500 | 469000 | 469000 | 467500 | 2958 |
| 309 | 20230720 | 133200 | 551023922500 | 469000 | 468000 | 469000 | 468000 | 3950 |
| 310 | 20230720 | 133100 | 549174253500 | 468500 | 467500 | 468500 | 467500 | 1407 |
| 311 | 20230720 | 133000 | 548515996000 | 468000 | 466500 | 468000 | 466500 | 1437 |
| 312 | 20230720 | 132900 | 547844673500 | 467000 | 466000 | 467000 | 465500 | 2007 |
| 313 | 20230720 | 132800 | 546909194000 | 465500 | 465000 | 466000 | 465000 | 1890 |
| 314 | 20230720 | 132700 | 546029611000 | 465000 | 465000 | 465500 | 465000 | 1834 |
| 315 | 20230720 | 132600 | 545176747000 | 464500 | 465500 | 465500 | 464500 | 2348 |
| 316 | 20230720 | 132500 | 544084783000 | 465500 | 465500 | 466000 | 465500 | 1141 |
| 317 | 20230720 | 132400 | 543553600000 | 465500 | 466000 | 467000 | 465000 | 15145 |
| 318 | 20230720 | 132300 | 536507498000 | 466000 | 465500 | 466000 | 465500 | 2953 |
| 319 | 20230720 | 132200 | 535132708500 | 465500 | 466000 | 466000 | 465500 | 1489 |
| 320 | 20230720 | 132100 | 534439449000 | 466000 | 466500 | 466500 | 465500 | 3274 |
| 321 | 20230720 | 132000 | 532913721000 | 466500 | 467000 | 467000 | 466000 | 2045 |
| 322 | 20230720 | 131900 | 531959484500 | 466500 | 466500 | 467000 | 466500 | 754 |
| 323 | 20230720 | 131800 | 531607597000 | 467000 | 466500 | 467000 | 466000 | 3035 |
| 324 | 20230720 | 131700 | 530192526000 | 466500 | 468000 | 468000 | 466000 | 9599 |
| 325 | 20230720 | 131600 | 525710165500 | 468000 | 468000 | 468000 | 467500 | 346 |
| 326 | 20230720 | 131500 | 525548373000 | 467500 | 468000 | 469000 | 467500 | 2420 |
| 327 | 20230720 | 131400 | 524415384000 | 468000 | 468500 | 469000 | 467500 | 1458 |
| 328 | 20230720 | 131300 | 523732983500 | 469000 | 469000 | 469000 | 468000 | 1641 |
| 329 | 20230720 | 131200 | 522964140000 | 468500 | 468000 | 469000 | 467500 | 1912 |
| 330 | 20230720 | 131100 | 522068501000 | 468000 | 468500 | 468500 | 468000 | 637 |
| 331 | 20230720 | 131000 | 521770338000 | 468000 | 468000 | 468500 | 467500 | 1249 |
| 332 | 20230720 | 130900 | 521185996500 | 468000 | 468500 | 468500 | 467500 | 797 |
| 333 | 20230720 | 130800 | 520813036000 | 468000 | 468500 | 468500 | 468000 | 652 |
| 334 | 20230720 | 130700 | 520507835000 | 468500 | 468500 | 468500 | 468000 | 755 |
| 335 | 20230720 | 130600 | 520154426000 | 468500 | 468500 | 468500 | 468000 | 1176 |
| 336 | 20230720 | 130500 | 519603985000 | 468500 | 467500 | 468500 | 467000 | 2212 |
| 337 | 20230720 | 130400 | 518569859000 | 467500 | 467500 | 468000 | 467000 | 1723 |
| 338 | 20230720 | 130300 | 517764498000 | 468000 | 468500 | 469000 | 467500 | 1650 |
| 339 | 20230720 | 130200 | 516992231500 | 468500 | 468000 | 469000 | 467500 | 988 |
| 340 | 20230720 | 130100 | 516529673000 | 468000 | 468000 | 468500 | 467500 | 913 |
| 341 | 20230720 | 130000 | 516102359500 | 468000 | 468500 | 468500 | 467500 | 729 |
| 342 | 20230720 | 125900 | 515761228000 | 468000 | 467500 | 468500 | 467500 | 1844 |
| 343 | 20230720 | 125800 | 514898780000 | 468000 | 468000 | 468000 | 467500 | 1111 |
| 344 | 20230720 | 125700 | 514378899500 | 468000 | 468000 | 468500 | 467500 | 1872 |
| 345 | 20230720 | 125600 | 513502882500 | 467500 | 469000 | 469000 | 467500 | 1011 |
| 346 | 20230720 | 125500 | 513029501500 | 469000 | 469000 | 469500 | 468500 | 942 |
| 347 | 20230720 | 125400 | 512587679500 | 469000 | 469000 | 469000 | 468500 | 931 |
| 348 | 20230720 | 125300 | 512151161500 | 469000 | 467000 | 469000 | 467000 | 3320 |
| 349 | 20230720 | 125200 | 510597213000 | 467500 | 467000 | 467500 | 467000 | 2068 |
| 350 | 20230720 | 125100 | 509630920000 | 467500 | 467500 | 468000 | 467000 | 2736 |
| 351 | 20230720 | 125000 | 508351888000 | 468000 | 468000 | 468000 | 467500 | 535 |
| 352 | 20230720 | 124900 | 508101704500 | 468000 | 468000 | 468500 | 467500 | 1553 |
| 353 | 20230720 | 124800 | 507374917000 | 468500 | 468000 | 468500 | 468000 | 1192 |
| 354 | 20230720 | 124700 | 506816982500 | 468000 | 469000 | 469000 | 468000 | 1897 |
| 355 | 20230720 | 124600 | 505928496500 | 468500 | 470000 | 470000 | 468500 | 3351 |
| 356 | 20230720 | 124500 | 504356293500 | 470000 | 470000 | 470500 | 470000 | 3838 |
| 357 | 20230720 | 124400 | 502552271000 | 470500 | 470500 | 470500 | 470000 | 1011 |
| 358 | 20230720 | 124300 | 502076677000 | 470500 | 470500 | 470500 | 470000 | 1154 |
| 359 | 20230720 | 124200 | 501533797500 | 470000 | 470500 | 470500 | 470000 | 743 |
| 360 | 20230720 | 124100 | 501184373500 | 470000 | 470500 | 470500 | 470000 | 836 |
| 361 | 20230720 | 124000 | 500791156500 | 470500 | 470500 | 470500 | 470000 | 920 |
| 362 | 20230720 | 123900 | 500358488500 | 470000 | 471000 | 471000 | 470000 | 1635 |
| 363 | 20230720 | 123800 | 499589225500 | 471000 | 471000 | 471000 | 470500 | 318 |
| 364 | 20230720 | 123700 | 499439524000 | 471000 | 470500 | 471000 | 470500 | 572 |
| 365 | 20230720 | 123600 | 499170206500 | 471000 | 471000 | 471000 | 470500 | 600 |
| 366 | 20230720 | 123500 | 498887643000 | 471000 | 471000 | 471000 | 470500 | 418 |
| 367 | 20230720 | 123400 | 498690814000 | 471000 | 471000 | 471000 | 470500 | 835 |
| 368 | 20230720 | 123300 | 498297630500 | 471000 | 471500 | 471500 | 470500 | 2791 |
| 369 | 20230720 | 123200 | 496983307500 | 471500 | 471500 | 471500 | 471000 | 917 |
| 370 | 20230720 | 123100 | 496551072000 | 471500 | 471000 | 471500 | 470500 | 1844 |
| 371 | 20230720 | 123000 | 495682513000 | 470500 | 471000 | 471000 | 470500 | 2443 |
| 372 | 20230720 | 122900 | 494532210000 | 471000 | 470000 | 471000 | 470000 | 3467 |
| 373 | 20230720 | 122800 | 492901050000 | 470500 | 470500 | 470500 | 470000 | 357 |
| 374 | 20230720 | 122700 | 492733121000 | 470000 | 470500 | 470500 | 470000 | 456 |
| 375 | 20230720 | 122600 | 492518707000 | 470500 | 470000 | 471000 | 470000 | 1614 |
| 376 | 20230720 | 122500 | 491759322500 | 470000 | 471000 | 471000 | 470000 | 669 |
| 377 | 20230720 | 122400 | 491444587500 | 470500 | 471000 | 471000 | 470500 | 664 |
| 378 | 20230720 | 122300 | 491132109500 | 470500 | 470500 | 471000 | 470000 | 703 |
| 379 | 20230720 | 122200 | 490801296000 | 470500 | 470500 | 470500 | 470000 | 495 |
| 380 | 20230720 | 122100 | 490568413000 | 470500 | 471000 | 471000 | 470000 | 902 |
| 381 | 20230720 | 122000 | 490144172000 | 471000 | 470500 | 471000 | 470000 | 1597 |
| 382 | 20230720 | 121900 | 489392746500 | 470500 | 470500 | 470500 | 470000 | 1149 |
| 383 | 20230720 | 121800 | 488852608500 | 470500 | 471000 | 471000 | 469500 | 5379 |
| 384 | 20230720 | 121700 | 486323571000 | 470500 | 471000 | 471000 | 470500 | 1018 |
| 385 | 20230720 | 121600 | 485844126500 | 471000 | 471000 | 471000 | 470500 | 513 |
| 386 | 20230720 | 121500 | 485602568500 | 470500 | 470500 | 471000 | 470000 | 1654 |
| 387 | 20230720 | 121400 | 484823957000 | 470500 | 470500 | 471500 | 470000 | 7624 |
| 388 | 20230720 | 121300 | 481235071500 | 470500 | 470000 | 470500 | 469500 | 2769 |
| 389 | 20230720 | 121200 | 479933096500 | 470000 | 470000 | 470000 | 469500 | 440 |
| 390 | 20230720 | 121100 | 479726322500 | 469500 | 469500 | 470000 | 469000 | 1562 |
| 391 | 20230720 | 121000 | 478992972500 | 469500 | 470500 | 470500 | 469500 | 2118 |
| 392 | 20230720 | 120900 | 477997714000 | 470500 | 470000 | 470500 | 469500 | 2004 |
| 393 | 20230720 | 120800 | 477055611000 | 470000 | 470000 | 470000 | 469500 | 707 |
| 394 | 20230720 | 120700 | 476723383500 | 469500 | 470000 | 470500 | 469000 | 2652 |
| 395 | 20230720 | 120600 | 475478044500 | 470500 | 470000 | 470500 | 470000 | 1250 |
| 396 | 20230720 | 120500 | 474890386000 | 470000 | 470000 | 470000 | 469500 | 944 |
| 397 | 20230720 | 120400 | 474446730000 | 469500 | 469500 | 470500 | 469500 | 2480 |
| 398 | 20230720 | 120300 | 473281400500 | 469500 | 468500 | 469500 | 468500 | 758 |
| 399 | 20230720 | 120200 | 472925958000 | 468500 | 469500 | 469500 | 468500 | 724 |
| 400 | 20230720 | 120100 | 472586356500 | 469500 | 469500 | 469500 | 469000 | 600 |
| 401 | 20230720 | 120000 | 472304752000 | 469500 | 467500 | 469500 | 467500 | 3593 |
| 402 | 20230720 | 115900 | 470621529000 | 467500 | 468000 | 468000 | 467000 | 2166 |
| 403 | 20230720 | 115800 | 469609042000 | 467500 | 469000 | 469000 | 467500 | 1056 |
| 404 | 20230720 | 115700 | 469114910500 | 469000 | 468500 | 469000 | 467500 | 2804 |
| 405 | 20230720 | 115600 | 467801877000 | 468500 | 468500 | 468500 | 468000 | 290 |
| 406 | 20230720 | 115500 | 467666065000 | 468500 | 467500 | 468500 | 467000 | 2217 |
| 407 | 20230720 | 115400 | 466629548000 | 467000 | 467500 | 467500 | 467000 | 927 |
| 408 | 20230720 | 115300 | 466196579500 | 467500 | 467000 | 468000 | 467000 | 2909 |
| 409 | 20230720 | 115200 | 464837059000 | 467000 | 467000 | 467500 | 467000 | 2009 |
| 410 | 20230720 | 115100 | 463898798500 | 467500 | 467500 | 468000 | 467000 | 1904 |
| 411 | 20230720 | 115000 | 463008850000 | 467500 | 468000 | 468000 | 467500 | 1188 |
| 412 | 20230720 | 114900 | 462453422000 | 468000 | 468500 | 468500 | 467500 | 814 |
| 413 | 20230720 | 114800 | 462072526500 | 468500 | 468500 | 468500 | 467500 | 1186 |
| 414 | 20230720 | 114700 | 461517423500 | 468500 | 468000 | 468500 | 468000 | 1228 |
| 415 | 20230720 | 114600 | 460942674500 | 468000 | 468000 | 468500 | 467500 | 5452 |
| 416 | 20230720 | 114500 | 458390921000 | 468000 | 468000 | 468500 | 468000 | 691 |
| 417 | 20230720 | 114400 | 458067472500 | 468000 | 469000 | 469000 | 468000 | 679 |
| 418 | 20230720 | 114300 | 457749378000 | 468500 | 469500 | 469500 | 468500 | 1465 |
| 419 | 20230720 | 114200 | 457062646500 | 469500 | 469500 | 469500 | 468500 | 1161 |
| 420 | 20230720 | 114100 | 456517838500 | 469500 | 468500 | 469500 | 468500 | 1048 |
| 421 | 20230720 | 114000 | 456026088000 | 468500 | 470000 | 470000 | 468500 | 2059 |
| 422 | 20230720 | 113900 | 455059732500 | 470000 | 470000 | 470000 | 469000 | 2361 |
| 423 | 20230720 | 113800 | 453951608000 | 470000 | 470500 | 470500 | 470000 | 999 |
| 424 | 20230720 | 113700 | 453482038500 | 470000 | 470500 | 471000 | 470000 | 2472 |
| 425 | 20230720 | 113600 | 452319296000 | 471000 | 471000 | 471000 | 470500 | 411 |
| 426 | 20230720 | 113500 | 452125737500 | 471000 | 470500 | 471000 | 470500 | 475 |
| 427 | 20230720 | 113400 | 451902106500 | 470500 | 471000 | 471500 | 470500 | 3523 |
| 428 | 20230720 | 113300 | 450242775500 | 471000 | 471000 | 471000 | 470000 | 656 |
| 429 | 20230720 | 113200 | 449934000500 | 470500 | 470500 | 471000 | 470500 | 946 |
| 430 | 20230720 | 113100 | 449488783000 | 470500 | 470500 | 471000 | 470000 | 1939 |
| 431 | 20230720 | 113000 | 448576416500 | 470500 | 470000 | 470500 | 469500 | 1967 |
| 432 | 20230720 | 112900 | 447651980500 | 469500 | 469000 | 470000 | 468500 | 2974 |
| 433 | 20230720 | 112800 | 446256217000 | 468500 | 469000 | 469500 | 468500 | 2915 |
| 434 | 20230720 | 112700 | 444889385500 | 469000 | 469500 | 469500 | 469000 | 467 |
| 435 | 20230720 | 112600 | 444670294000 | 469500 | 470000 | 470000 | 469000 | 779 |
| 436 | 20230720 | 112500 | 444304527500 | 469500 | 470000 | 470000 | 469500 | 964 |
| 437 | 20230720 | 112400 | 443851859000 | 470000 | 469000 | 470000 | 468500 | 1768 |
| 438 | 20230720 | 112300 | 443022421500 | 469000 | 469000 | 469000 | 468500 | 772 |
| 439 | 20230720 | 112200 | 442660558500 | 469000 | 470000 | 470000 | 468500 | 2125 |
| 440 | 20230720 | 112100 | 441663648000 | 469500 | 470000 | 470000 | 469500 | 971 |
| 441 | 20230720 | 112000 | 441207557000 | 470000 | 469000 | 470000 | 469000 | 775 |
| 442 | 20230720 | 111900 | 440843760500 | 469500 | 470000 | 470000 | 469000 | 2577 |
| 443 | 20230720 | 111800 | 439633703000 | 470000 | 470000 | 470000 | 469000 | 1326 |
| 444 | 20230720 | 111700 | 439011018500 | 470000 | 470500 | 470500 | 469500 | 1152 |
| 445 | 20230720 | 111600 | 438469527000 | 470000 | 470000 | 471000 | 470000 | 2379 |
| 446 | 20230720 | 111500 | 437350518000 | 470000 | 471000 | 471000 | 469500 | 2569 |
| 447 | 20230720 | 111400 | 436141804000 | 471000 | 470000 | 471000 | 470000 | 1561 |
| 448 | 20230720 | 111300 | 435407353500 | 470500 | 471500 | 471500 | 469500 | 3856 |
| 449 | 20230720 | 111200 | 433593734000 | 471000 | 469000 | 471500 | 468500 | 7408 |
| 450 | 20230720 | 111100 | 430110803500 | 469000 | 469000 | 469000 | 468500 | 539 |
| 451 | 20230720 | 111000 | 429858065000 | 469000 | 468000 | 469000 | 468000 | 1180 |
| 452 | 20230720 | 110900 | 429305221000 | 468500 | 468500 | 468500 | 468000 | 1054 |
| 453 | 20230720 | 110800 | 428811695000 | 468500 | 468000 | 468500 | 467500 | 1604 |
| 454 | 20230720 | 110700 | 428061019000 | 468000 | 467000 | 468000 | 467000 | 887 |
| 455 | 20230720 | 110600 | 427646305000 | 467500 | 468000 | 468000 | 466500 | 3787 |
| 456 | 20230720 | 110500 | 425876797500 | 468000 | 467500 | 468500 | 467500 | 1601 |
| 457 | 20230720 | 110400 | 425127756000 | 468000 | 467500 | 468000 | 467000 | 2277 |
| 458 | 20230720 | 110300 | 424063478500 | 467500 | 466500 | 467500 | 466000 | 3973 |
| 459 | 20230720 | 110200 | 422209285500 | 466500 | 467500 | 467500 | 466500 | 4202 |
| 460 | 20230720 | 110100 | 420248153500 | 467000 | 467500 | 467500 | 467000 | 1643 |
| 461 | 20230720 | 110000 | 419480739500 | 467500 | 468000 | 468000 | 467000 | 2093 |
| 462 | 20230720 | 105900 | 418502428000 | 467500 | 467500 | 468000 | 467500 | 1430 |
| 463 | 20230720 | 105800 | 417833519500 | 468000 | 468000 | 468000 | 467000 | 4559 |
| 464 | 20230720 | 105700 | 415702156000 | 467500 | 468000 | 468500 | 467500 | 4404 |
| 465 | 20230720 | 105600 | 413641314500 | 468000 | 469000 | 469500 | 468000 | 6466 |
| 466 | 20230720 | 105500 | 410610620000 | 469000 | 469000 | 469500 | 468500 | 3121 |
| 467 | 20230720 | 105400 | 409146814500 | 469000 | 470000 | 470000 | 468500 | 4533 |
| 468 | 20230720 | 105300 | 407019526000 | 469500 | 471000 | 471500 | 469000 | 13660 |
| 469 | 20230720 | 105200 | 400597673000 | 471000 | 470500 | 471000 | 470000 | 2423 |
| 470 | 20230720 | 105100 | 399457303000 | 470500 | 470000 | 471000 | 470000 | 11668 |
| 471 | 20230720 | 105000 | 393965412000 | 470500 | 470500 | 470500 | 470000 | 5101 |
| 472 | 20230720 | 104900 | 391565508000 | 470000 | 470000 | 470500 | 469500 | 5207 |
| 473 | 20230720 | 104800 | 389118210000 | 470000 | 469500 | 470000 | 469000 | 9800 |
| 474 | 20230720 | 104700 | 384514832500 | 469500 | 468500 | 469500 | 468500 | 3542 |
| 475 | 20230720 | 104600 | 382854073500 | 468500 | 469000 | 469000 | 467500 | 4199 |
| 476 | 20230720 | 104500 | 380887345500 | 469000 | 468500 | 469500 | 468000 | 8771 |
| 477 | 20230720 | 104400 | 376774673000 | 468500 | 467500 | 468500 | 467000 | 4275 |
| 478 | 20230720 | 104300 | 374774539000 | 467500 | 467000 | 467500 | 467000 | 1607 |
| 479 | 20230720 | 104200 | 374023444500 | 467500 | 467500 | 467500 | 467000 | 1337 |
| 480 | 20230720 | 104100 | 373398507000 | 467500 | 468000 | 468000 | 467000 | 1883 |
| 481 | 20230720 | 104000 | 372518293000 | 467500 | 468000 | 468000 | 467000 | 2208 |
| 482 | 20230720 | 103900 | 371485932500 | 468000 | 467500 | 468000 | 466500 | 3257 |
| 483 | 20230720 | 103800 | 369964631000 | 467500 | 467500 | 468000 | 467000 | 3626 |
| 484 | 20230720 | 103700 | 368268946000 | 467500 | 467000 | 467500 | 466500 | 3015 |
| 485 | 20230720 | 103600 | 366859691500 | 467000 | 467000 | 467500 | 465500 | 5908 |
| 486 | 20230720 | 103500 | 364103703000 | 467000 | 466500 | 467500 | 466500 | 2937 |
| 487 | 20230720 | 103400 | 362732160500 | 466500 | 467000 | 467500 | 466000 | 4746 |
| 488 | 20230720 | 103300 | 360516602000 | 467000 | 467000 | 467000 | 466500 | 4998 |
| 489 | 20230720 | 103200 | 358182787000 | 466500 | 466000 | 466500 | 466000 | 3050 |
| 490 | 20230720 | 103100 | 356760180500 | 466000 | 465500 | 466500 | 465000 | 2860 |
| 491 | 20230720 | 103000 | 355428051000 | 465500 | 465500 | 465500 | 465000 | 948 |
| 492 | 20230720 | 102900 | 354986844000 | 465500 | 466000 | 466000 | 465000 | 2876 |
| 493 | 20230720 | 102800 | 353647810000 | 466000 | 465500 | 466000 | 465500 | 1559 |
| 494 | 20230720 | 102700 | 352921709000 | 466000 | 466000 | 466500 | 465500 | 2677 |
| 495 | 20230720 | 102600 | 351674439500 | 466000 | 466000 | 466000 | 465500 | 1411 |
| 496 | 20230720 | 102500 | 351017034500 | 466000 | 465500 | 466000 | 465000 | 3265 |
| 497 | 20230720 | 102400 | 349497205000 | 465500 | 466000 | 466500 | 465000 | 6318 |
| 498 | 20230720 | 102300 | 346554959000 | 465500 | 465000 | 466000 | 464500 | 3917 |
| 499 | 20230720 | 102200 | 344732475500 | 465000 | 465000 | 466000 | 464500 | 3347 |
| 500 | 20230720 | 102100 | 343175149500 | 465000 | 464500 | 465000 | 464000 | 1242 |
| 501 | 20230720 | 102000 | 342598165000 | 464000 | 465000 | 465000 | 464000 | 1898 |
| 502 | 20230720 | 101900 | 341716652500 | 465000 | 465000 | 465500 | 464000 | 1552 |
| 503 | 20230720 | 101800 | 340995434500 | 465500 | 465000 | 465500 | 464500 | 2316 |
| 504 | 20230720 | 101700 | 339918200500 | 465000 | 464500 | 465000 | 464000 | 976 |
| 505 | 20230720 | 101600 | 339464912000 | 464500 | 464000 | 464500 | 464000 | 1460 |
| 506 | 20230720 | 101500 | 338787260500 | 464000 | 462500 | 464000 | 462500 | 2718 |
| 507 | 20230720 | 101400 | 337527549000 | 463000 | 462500 | 463000 | 462000 | 1009 |
| 508 | 20230720 | 101300 | 337060915500 | 462000 | 463000 | 463500 | 462000 | 2714 |
| 509 | 20230720 | 101200 | 335805429500 | 463000 | 464500 | 464500 | 463000 | 1608 |
| 510 | 20230720 | 101100 | 335059755000 | 464500 | 466000 | 466000 | 464500 | 3348 |
| 511 | 20230720 | 101000 | 333502396500 | 466000 | 465000 | 466000 | 464500 | 4457 |
| 512 | 20230720 | 100900 | 331430653000 | 465000 | 464500 | 465000 | 464500 | 1225 |
| 513 | 20230720 | 100800 | 330861086500 | 465000 | 464500 | 465000 | 464000 | 1719 |
| 514 | 20230720 | 100700 | 330062633000 | 464500 | 463000 | 464500 | 462500 | 2210 |
| 515 | 20230720 | 100600 | 329037561000 | 462500 | 462000 | 463500 | 462000 | 3317 |
| 516 | 20230720 | 100500 | 327502717500 | 462500 | 462500 | 463000 | 461500 | 3205 |
| 517 | 20230720 | 100400 | 326021564000 | 462500 | 463000 | 463500 | 462500 | 4118 |
| 518 | 20230720 | 100300 | 324115662000 | 463500 | 463500 | 464500 | 463000 | 2657 |
| 519 | 20230720 | 100200 | 322882526500 | 463500 | 461500 | 463500 | 461500 | 3003 |
| 520 | 20230720 | 100100 | 321493352500 | 462000 | 461500 | 462500 | 460500 | 5229 |
| 521 | 20230720 | 100000 | 319080534500 | 461000 | 462000 | 462000 | 461000 | 5370 |
| 522 | 20230720 | 095900 | 316603712000 | 461500 | 464500 | 464500 | 461500 | 8639 |
| 523 | 20230720 | 095800 | 312604175500 | 464000 | 464000 | 464500 | 464000 | 3598 |
| 524 | 20230720 | 095700 | 310933998500 | 464500 | 466000 | 466500 | 464000 | 18701 |
| 525 | 20230720 | 095600 | 302239983000 | 466000 | 466500 | 467000 | 465500 | 3899 |
| 526 | 20230720 | 095500 | 300422250500 | 466500 | 466500 | 467500 | 466000 | 5687 |
| 527 | 20230720 | 095400 | 297767564000 | 467000 | 466000 | 467000 | 465500 | 3569 |
| 528 | 20230720 | 095300 | 296102939000 | 466000 | 466500 | 466500 | 465500 | 2701 |
| 529 | 20230720 | 095200 | 294844376500 | 466500 | 465500 | 466500 | 465000 | 3235 |
| 530 | 20230720 | 095100 | 293337191500 | 465500 | 466500 | 466500 | 465000 | 6326 |
| 531 | 20230720 | 095000 | 290390868000 | 466500 | 467500 | 468000 | 465500 | 11088 |
| 532 | 20230720 | 094900 | 285212896000 | 467500 | 465500 | 467500 | 465500 | 5020 |
| 533 | 20230720 | 094800 | 282871735500 | 465500 | 465500 | 466000 | 465000 | 3899 |
| 534 | 20230720 | 094700 | 281056611500 | 465500 | 465500 | 466000 | 465000 | 3165 |
| 535 | 20230720 | 094600 | 279583305000 | 465500 | 465000 | 465500 | 464500 | 3934 |
| 536 | 20230720 | 094500 | 277754921500 | 465000 | 465500 | 466500 | 464500 | 9070 |
| 537 | 20230720 | 094400 | 273532504500 | 465500 | 464500 | 466000 | 464000 | 9774 |
| 538 | 20230720 | 094300 | 268988676000 | 464000 | 464500 | 464500 | 463000 | 7048 |
| 539 | 20230720 | 094200 | 265719578000 | 464500 | 463000 | 464500 | 462500 | 11779 |
| 540 | 20230720 | 094100 | 260261952500 | 463000 | 460000 | 464000 | 459500 | 16783 |
| 541 | 20230720 | 094000 | 252512044500 | 459500 | 459500 | 460000 | 459000 | 4482 |
| 542 | 20230720 | 093900 | 250452464000 | 459500 | 458500 | 459500 | 458000 | 3200 |
| 543 | 20230720 | 093800 | 248984411500 | 458500 | 459000 | 459500 | 457500 | 8353 |
| 544 | 20230720 | 093700 | 245155012000 | 459000 | 458000 | 459000 | 457500 | 5629 |
| 545 | 20230720 | 093600 | 242574556000 | 458000 | 458500 | 459000 | 458000 | 9636 |
| 546 | 20230720 | 093500 | 238155642000 | 458500 | 457500 | 458500 | 457000 | 4009 |
| 547 | 20230720 | 093400 | 236320463000 | 457500 | 457500 | 458000 | 457000 | 2997 |
| 548 | 20230720 | 093300 | 234949469000 | 457500 | 456000 | 458000 | 456000 | 5392 |
| 549 | 20230720 | 093200 | 232484528500 | 456000 | 455500 | 456000 | 455000 | 3545 |
| 550 | 20230720 | 093100 | 230869304000 | 455500 | 457000 | 457500 | 455000 | 11306 |
| 551 | 20230720 | 093000 | 225709908500 | 457000 | 455500 | 457000 | 455000 | 10668 |
| 552 | 20230720 | 092900 | 220840594000 | 456000 | 455500 | 457000 | 455000 | 8682 |
| 553 | 20230720 | 092800 | 216880613500 | 456000 | 454500 | 456000 | 454000 | 4807 |
| 554 | 20230720 | 092700 | 214692225000 | 454500 | 453000 | 455000 | 452000 | 5011 |
| 555 | 20230720 | 092600 | 212419688500 | 452500 | 454000 | 454000 | 452000 | 11139 |
| 556 | 20230720 | 092500 | 207376707000 | 454000 | 453500 | 454500 | 453000 | 6158 |
| 557 | 20230720 | 092400 | 204582757000 | 453000 | 454000 | 454000 | 452000 | 7511 |
| 558 | 20230720 | 092300 | 201179422500 | 454000 | 451500 | 454000 | 451500 | 5825 |
| 559 | 20230720 | 092200 | 198541526000 | 452000 | 453500 | 453500 | 451500 | 7817 |
| 560 | 20230720 | 092100 | 195004676500 | 453000 | 452500 | 453500 | 452000 | 5521 |
| 561 | 20230720 | 092000 | 192506353500 | 452500 | 451500 | 453000 | 451500 | 9493 |
| 562 | 20230720 | 091900 | 188213381500 | 452000 | 451000 | 452000 | 450000 | 7479 |
| 563 | 20230720 | 091800 | 184840936000 | 450500 | 451000 | 451500 | 450000 | 11062 |
| 564 | 20230720 | 091700 | 179855941000 | 450500 | 451500 | 452000 | 450000 | 13874 |
| 565 | 20230720 | 091600 | 173601774500 | 451500 | 453000 | 453000 | 450500 | 11328 |
| 566 | 20230720 | 091500 | 168489168500 | 453000 | 451500 | 454000 | 451000 | 10509 |
| 567 | 20230720 | 091400 | 163736421000 | 451500 | 452500 | 452500 | 450000 | 24860 |
| 568 | 20230720 | 091300 | 152527014000 | 452500 | 454000 | 455000 | 452000 | 17324 |
| 569 | 20230720 | 091200 | 144667860500 | 454000 | 457000 | 457000 | 454000 | 19575 |
| 570 | 20230720 | 091100 | 135748503000 | 457000 | 455000 | 457500 | 454500 | 13356 |
| 571 | 20230720 | 091000 | 129651482500 | 455000 | 454500 | 455000 | 453000 | 16312 |
| 572 | 20230720 | 090900 | 122247312000 | 454500 | 453000 | 454500 | 451500 | 10983 |
| 573 | 20230720 | 090800 | 117269896000 | 453000 | 450500 | 454000 | 450000 | 21301 |
| 574 | 20230720 | 090700 | 107650592500 | 451000 | 455000 | 455000 | 450500 | 30661 |
| 575 | 20230720 | 090600 | 93766685000 | 454500 | 456000 | 456000 | 454000 | 22035 |
| 576 | 20230720 | 090500 | 83737373500 | 455500 | 455500 | 458000 | 455000 | 21825 |
| 577 | 20230720 | 090400 | 73785412500 | 455500 | 458500 | 459000 | 455000 | 28077 |
| 578 | 20230720 | 090300 | 60973101500 | 458500 | 459500 | 460500 | 456500 | 26954 |
| 579 | 20230720 | 090200 | 48624788500 | 459000 | 461000 | 461500 | 458000 | 23198 |
| 580 | 20230720 | 090100 | 37967072500 | 460500 | 460000 | 462000 | 457000 | 29717 |
| 581 | 20230720 | 090000 | 24295400000 | 460500 | 462000 | 463000 | 460000 | 52074 |