35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 3 | 20230712 | 183800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 4 | 20230712 | 183700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 5 | 20230712 | 183600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 6 | 20230712 | 183500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 7 | 20230712 | 183400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 8 | 20230712 | 183300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 9 | 20230712 | 183200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 10 | 20230712 | 183100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 11 | 20230712 | 183000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 12 | 20230712 | 182900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 13 | 20230712 | 182800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 14 | 20230712 | 182700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 15 | 20230712 | 182600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 16 | 20230712 | 182500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 17 | 20230712 | 182400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 18 | 20230712 | 182300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 19 | 20230712 | 182200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 20 | 20230712 | 182100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 21 | 20230712 | 182000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 22 | 20230712 | 181900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 23 | 20230712 | 181800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 24 | 20230712 | 181700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 25 | 20230712 | 181600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 26 | 20230712 | 181500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 27 | 20230712 | 181400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 28 | 20230712 | 181300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 29 | 20230712 | 181200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 30 | 20230712 | 181100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 31 | 20230712 | 181000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 32 | 20230712 | 180900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 33 | 20230712 | 180800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 34 | 20230712 | 180700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 35 | 20230712 | 180600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 36 | 20230712 | 180500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 37 | 20230712 | 180400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 38 | 20230712 | 180300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 39 | 20230712 | 180200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 40 | 20230712 | 180100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 41 | 20230712 | 180000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 42 | 20230712 | 175900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 43 | 20230712 | 175800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 44 | 20230712 | 175700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 45 | 20230712 | 175600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 46 | 20230712 | 175500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 47 | 20230712 | 175400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 48 | 20230712 | 175300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 49 | 20230712 | 175200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 50 | 20230712 | 175100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 51 | 20230712 | 175000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 52 | 20230712 | 174900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 53 | 20230712 | 174800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 54 | 20230712 | 174700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 55 | 20230712 | 174600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 56 | 20230712 | 174500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 57 | 20230712 | 174400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 58 | 20230712 | 174300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 59 | 20230712 | 174200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 60 | 20230712 | 174100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 61 | 20230712 | 174000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 62 | 20230712 | 173900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 63 | 20230712 | 173800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 64 | 20230712 | 173700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 65 | 20230712 | 173600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 66 | 20230712 | 173500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 67 | 20230712 | 173400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 68 | 20230712 | 173300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 69 | 20230712 | 173200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 70 | 20230712 | 173100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 71 | 20230712 | 173000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 72 | 20230712 | 172900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 73 | 20230712 | 172800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 74 | 20230712 | 172700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 75 | 20230712 | 172600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 76 | 20230712 | 172500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 77 | 20230712 | 172400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 78 | 20230712 | 172300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 79 | 20230712 | 172200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 80 | 20230712 | 172100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 81 | 20230712 | 172000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 82 | 20230712 | 171900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 83 | 20230712 | 171800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 84 | 20230712 | 171700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 85 | 20230712 | 171600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 86 | 20230712 | 171500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 87 | 20230712 | 171400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 88 | 20230712 | 171300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 89 | 20230712 | 171200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 90 | 20230712 | 171100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 91 | 20230712 | 171000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 92 | 20230712 | 170900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 93 | 20230712 | 170800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 94 | 20230712 | 170700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 95 | 20230712 | 170600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 96 | 20230712 | 170500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 97 | 20230712 | 170400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 98 | 20230712 | 170300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 99 | 20230712 | 170200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 100 | 20230712 | 170100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 101 | 20230712 | 170000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 102 | 20230712 | 165900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 103 | 20230712 | 165800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 104 | 20230712 | 165700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 105 | 20230712 | 165600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 106 | 20230712 | 165500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 107 | 20230712 | 165400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 108 | 20230712 | 165300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 109 | 20230712 | 165200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 110 | 20230712 | 165100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 111 | 20230712 | 165000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 112 | 20230712 | 164900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 113 | 20230712 | 164800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 114 | 20230712 | 164700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 115 | 20230712 | 164600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 116 | 20230712 | 164500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 117 | 20230712 | 164400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 118 | 20230712 | 164300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 119 | 20230712 | 164200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 120 | 20230712 | 164100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 121 | 20230712 | 164000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 122 | 20230712 | 163900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 123 | 20230712 | 163800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 124 | 20230712 | 163700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 125 | 20230712 | 163600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 126 | 20230712 | 163500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 127 | 20230712 | 163400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 128 | 20230712 | 163300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 129 | 20230712 | 163200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 130 | 20230712 | 163100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 131 | 20230712 | 163000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 132 | 20230712 | 162900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 133 | 20230712 | 162800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 134 | 20230712 | 162700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 135 | 20230712 | 162600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 136 | 20230712 | 162500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 137 | 20230712 | 162400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 138 | 20230712 | 162300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 139 | 20230712 | 162200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 140 | 20230712 | 162100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 141 | 20230712 | 162000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 142 | 20230712 | 161900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 143 | 20230712 | 161800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 144 | 20230712 | 161700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 145 | 20230712 | 161600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 146 | 20230712 | 161500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 147 | 20230712 | 161400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 148 | 20230712 | 161300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 149 | 20230712 | 161200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 150 | 20230712 | 161100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 151 | 20230712 | 161000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 152 | 20230712 | 160900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 153 | 20230712 | 160800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 154 | 20230712 | 160700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 155 | 20230712 | 160600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 156 | 20230712 | 160500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 157 | 20230712 | 160400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 158 | 20230712 | 160300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 159 | 20230712 | 160200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 160 | 20230712 | 160100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 161 | 20230712 | 160000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 162 | 20230712 | 155900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 163 | 20230712 | 155800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 164 | 20230712 | 155700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 165 | 20230712 | 155600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 166 | 20230712 | 155500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 167 | 20230712 | 155400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 168 | 20230712 | 155300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 169 | 20230712 | 155200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 170 | 20230712 | 155100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 171 | 20230712 | 155000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 172 | 20230712 | 154900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 173 | 20230712 | 154800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 174 | 20230712 | 154700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 175 | 20230712 | 154600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 176 | 20230712 | 154500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 177 | 20230712 | 154400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 178 | 20230712 | 154300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 179 | 20230712 | 154200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 180 | 20230712 | 154100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 181 | 20230712 | 154000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 182 | 20230712 | 153900 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 183 | 20230712 | 153800 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 184 | 20230712 | 153700 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 185 | 20230712 | 153600 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 186 | 20230712 | 153500 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 187 | 20230712 | 153400 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 188 | 20230712 | 153300 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 189 | 20230712 | 153200 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 190 | 20230712 | 153100 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 0 |
| 191 | 20230712 | 153000 | 414135373000 | 390000 | 390000 | 390000 | 390000 | 24642 |
| 192 | 20230712 | 152900 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 193 | 20230712 | 152800 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 194 | 20230712 | 152700 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 195 | 20230712 | 152600 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 196 | 20230712 | 152500 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 197 | 20230712 | 152400 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 198 | 20230712 | 152300 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 199 | 20230712 | 152200 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 200 | 20230712 | 152100 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 201 | 20230712 | 152000 | 404524993000 | 390500 | 390500 | 390500 | 390500 | 0 |
| 202 | 20230712 | 151900 | 404524993000 | 390500 | 389500 | 390500 | 389500 | 2199 |
| 203 | 20230712 | 151800 | 403667307500 | 389500 | 390000 | 390500 | 389500 | 3487 |
| 204 | 20230712 | 151700 | 402307273000 | 390000 | 389500 | 390500 | 389500 | 2807 |
| 205 | 20230712 | 151600 | 401212722500 | 390000 | 388500 | 390000 | 388500 | 4214 |
| 206 | 20230712 | 151500 | 399572354000 | 388500 | 388500 | 389000 | 388000 | 3294 |
| 207 | 20230712 | 151400 | 398292295500 | 389000 | 389000 | 389000 | 388500 | 3696 |
| 208 | 20230712 | 151300 | 396856320000 | 388500 | 389000 | 389000 | 388500 | 1806 |
| 209 | 20230712 | 151200 | 396154627500 | 388500 | 389500 | 389500 | 388500 | 2517 |
| 210 | 20230712 | 151100 | 395175566000 | 389000 | 389500 | 390000 | 389000 | 3300 |
| 211 | 20230712 | 151000 | 393890530500 | 390000 | 390000 | 390500 | 389500 | 1513 |
| 212 | 20230712 | 150900 | 393301013000 | 390000 | 390000 | 390500 | 389500 | 3270 |
| 213 | 20230712 | 150800 | 392026286500 | 390000 | 390000 | 390000 | 389500 | 1112 |
| 214 | 20230712 | 150700 | 391593020500 | 389500 | 389500 | 390000 | 389000 | 1363 |
| 215 | 20230712 | 150600 | 391062518000 | 389000 | 389500 | 390000 | 389000 | 1967 |
| 216 | 20230712 | 150500 | 390296570000 | 390000 | 389000 | 390000 | 389000 | 2870 |
| 217 | 20230712 | 150400 | 389179444000 | 389500 | 390000 | 390500 | 389000 | 4330 |
| 218 | 20230712 | 150300 | 387492282500 | 390000 | 389500 | 390000 | 388500 | 2697 |
| 219 | 20230712 | 150200 | 386442006000 | 389500 | 389500 | 389500 | 388500 | 3577 |
| 220 | 20230712 | 150100 | 385050443000 | 389500 | 388500 | 389500 | 388000 | 2649 |
| 221 | 20230712 | 150000 | 384020631500 | 388500 | 387500 | 389000 | 387500 | 5231 |
| 222 | 20230712 | 145900 | 381991323500 | 388000 | 387000 | 388000 | 387000 | 1927 |
| 223 | 20230712 | 145800 | 381244258000 | 388000 | 388000 | 388500 | 387500 | 5966 |
| 224 | 20230712 | 145700 | 378929678500 | 388000 | 386500 | 388500 | 386500 | 7143 |
| 225 | 20230712 | 145600 | 376165816500 | 387000 | 387500 | 387500 | 386500 | 4395 |
| 226 | 20230712 | 145500 | 374465081500 | 387000 | 386500 | 387500 | 386000 | 10241 |
| 227 | 20230712 | 145400 | 370505592500 | 387000 | 387000 | 387500 | 386500 | 5750 |
| 228 | 20230712 | 145300 | 368282277000 | 387000 | 387000 | 387500 | 387000 | 5013 |
| 229 | 20230712 | 145200 | 366341648500 | 387000 | 388000 | 388500 | 387000 | 5645 |
| 230 | 20230712 | 145100 | 364154153500 | 387500 | 389000 | 389000 | 387500 | 5494 |
| 231 | 20230712 | 145000 | 362022004000 | 389000 | 388500 | 389500 | 388500 | 1407 |
| 232 | 20230712 | 144900 | 361474908500 | 388500 | 388000 | 390000 | 388000 | 2753 |
| 233 | 20230712 | 144800 | 360404137000 | 388500 | 389000 | 389000 | 388000 | 5451 |
| 234 | 20230712 | 144700 | 358287960500 | 388500 | 389500 | 389500 | 388500 | 5911 |
| 235 | 20230712 | 144600 | 355989008000 | 389000 | 389500 | 390000 | 389000 | 3536 |
| 236 | 20230712 | 144500 | 354612465500 | 389500 | 390000 | 390500 | 389500 | 1582 |
| 237 | 20230712 | 144400 | 353995957000 | 390000 | 390000 | 390500 | 389500 | 2491 |
| 238 | 20230712 | 144300 | 353024508000 | 390000 | 390000 | 390500 | 389500 | 1803 |
| 239 | 20230712 | 144200 | 352321319000 | 390500 | 391000 | 391000 | 390000 | 7526 |
| 240 | 20230712 | 144100 | 349384890000 | 390500 | 390500 | 391000 | 390500 | 461 |
| 241 | 20230712 | 144000 | 349204820500 | 391000 | 391500 | 391500 | 390500 | 1247 |
| 242 | 20230712 | 143900 | 348717301500 | 391000 | 390500 | 391500 | 390500 | 2126 |
| 243 | 20230712 | 143800 | 347886108000 | 391000 | 391000 | 391000 | 390500 | 612 |
| 244 | 20230712 | 143700 | 347647063000 | 391000 | 390500 | 391000 | 390500 | 628 |
| 245 | 20230712 | 143600 | 347401753500 | 390500 | 390500 | 391000 | 390500 | 1044 |
| 246 | 20230712 | 143500 | 346993839500 | 390500 | 391000 | 391500 | 390500 | 1146 |
| 247 | 20230712 | 143400 | 346546190500 | 391000 | 391000 | 391500 | 390500 | 883 |
| 248 | 20230712 | 143300 | 346200956500 | 391500 | 390500 | 391500 | 390500 | 1479 |
| 249 | 20230712 | 143200 | 345622625500 | 391000 | 390500 | 391000 | 390000 | 861 |
| 250 | 20230712 | 143100 | 345286420500 | 390500 | 390500 | 391000 | 390500 | 1582 |
| 251 | 20230712 | 143000 | 344668632000 | 390500 | 391000 | 391000 | 390500 | 836 |
| 252 | 20230712 | 142900 | 344342085000 | 391000 | 390500 | 391500 | 390500 | 858 |
| 253 | 20230712 | 142800 | 344006758500 | 391000 | 392000 | 392000 | 391000 | 1532 |
| 254 | 20230712 | 142700 | 343407165500 | 392000 | 391000 | 392500 | 390500 | 2460 |
| 255 | 20230712 | 142600 | 342444056000 | 391500 | 390500 | 391500 | 390000 | 2251 |
| 256 | 20230712 | 142500 | 341564043000 | 390500 | 390500 | 391500 | 390000 | 3015 |
| 257 | 20230712 | 142400 | 340386398500 | 390500 | 391500 | 391500 | 390500 | 2233 |
| 258 | 20230712 | 142300 | 339513819000 | 391500 | 391500 | 392000 | 391000 | 759 |
| 259 | 20230712 | 142200 | 339216701000 | 391500 | 392000 | 392000 | 391000 | 1482 |
| 260 | 20230712 | 142100 | 338636573000 | 392000 | 391500 | 392000 | 391000 | 710 |
| 261 | 20230712 | 142000 | 338358615000 | 391000 | 391000 | 391500 | 390500 | 1193 |
| 262 | 20230712 | 141900 | 337891979000 | 391000 | 391500 | 391500 | 391000 | 718 |
| 263 | 20230712 | 141800 | 337611175500 | 391000 | 391000 | 392000 | 391000 | 1421 |
| 264 | 20230712 | 141700 | 337054841000 | 391000 | 391000 | 391500 | 391000 | 681 |
| 265 | 20230712 | 141600 | 336788546500 | 391500 | 392000 | 392500 | 391000 | 1611 |
| 266 | 20230712 | 141500 | 336157758500 | 392000 | 390500 | 392000 | 390500 | 3399 |
| 267 | 20230712 | 141400 | 334827118500 | 390500 | 390500 | 391000 | 390000 | 1658 |
| 268 | 20230712 | 141300 | 334179677000 | 390000 | 390500 | 391000 | 390000 | 1644 |
| 269 | 20230712 | 141200 | 333537481000 | 391000 | 391500 | 392000 | 390500 | 2202 |
| 270 | 20230712 | 141100 | 332675484500 | 391500 | 391000 | 392500 | 389500 | 10454 |
| 271 | 20230712 | 141000 | 328586362000 | 391500 | 389500 | 392000 | 388500 | 12051 |
| 272 | 20230712 | 140900 | 323883432500 | 389500 | 389000 | 390000 | 388500 | 3598 |
| 273 | 20230712 | 140800 | 322483131500 | 389000 | 390000 | 391500 | 389000 | 14871 |
| 274 | 20230712 | 140700 | 316684421500 | 390000 | 392000 | 392000 | 390000 | 8433 |
| 275 | 20230712 | 140600 | 313392009000 | 392000 | 391000 | 392000 | 391000 | 3868 |
| 276 | 20230712 | 140500 | 311879029500 | 391000 | 392000 | 392500 | 391000 | 2740 |
| 277 | 20230712 | 140400 | 310805947500 | 392000 | 392500 | 393000 | 392000 | 1476 |
| 278 | 20230712 | 140300 | 310226848000 | 392500 | 393000 | 393000 | 392500 | 1208 |
| 279 | 20230712 | 140200 | 309752554500 | 393500 | 394000 | 395000 | 393000 | 5970 |
| 280 | 20230712 | 140100 | 307400226000 | 393500 | 391500 | 394000 | 391000 | 7588 |
| 281 | 20230712 | 140000 | 304420391000 | 391500 | 391500 | 392500 | 390500 | 5095 |
| 282 | 20230712 | 135900 | 302426088500 | 391000 | 392000 | 392500 | 391000 | 6480 |
| 283 | 20230712 | 135800 | 299889722000 | 392000 | 394000 | 394000 | 392000 | 7913 |
| 284 | 20230712 | 135700 | 296781954000 | 393500 | 394000 | 394500 | 393500 | 3957 |
| 285 | 20230712 | 135600 | 295223892500 | 394500 | 394500 | 395000 | 394000 | 2028 |
| 286 | 20230712 | 135500 | 294424432500 | 394500 | 395000 | 395500 | 394500 | 1309 |
| 287 | 20230712 | 135400 | 293907839000 | 395000 | 395000 | 395500 | 395000 | 1278 |
| 288 | 20230712 | 135300 | 293403023000 | 395000 | 395000 | 395500 | 395000 | 1216 |
| 289 | 20230712 | 135200 | 292922660000 | 395000 | 395500 | 396000 | 395000 | 1680 |
| 290 | 20230712 | 135100 | 292258390500 | 395500 | 396500 | 396500 | 395500 | 1819 |
| 291 | 20230712 | 135000 | 291538050500 | 396500 | 396500 | 396500 | 396000 | 191 |
| 292 | 20230712 | 134900 | 291462383000 | 396000 | 396500 | 396500 | 396000 | 319 |
| 293 | 20230712 | 134800 | 291336003000 | 396500 | 397000 | 397000 | 396000 | 1937 |
| 294 | 20230712 | 134700 | 290567973000 | 396500 | 396500 | 397000 | 396500 | 471 |
| 295 | 20230712 | 134600 | 290381080000 | 397000 | 397500 | 397500 | 396500 | 1627 |
| 296 | 20230712 | 134500 | 289735124500 | 397000 | 397500 | 397500 | 397000 | 617 |
| 297 | 20230712 | 134400 | 289490141500 | 397500 | 397000 | 397500 | 397000 | 840 |
| 298 | 20230712 | 134300 | 289156640500 | 397000 | 397500 | 397500 | 397000 | 298 |
| 299 | 20230712 | 134200 | 289038326500 | 397500 | 397500 | 397500 | 397000 | 261 |
| 300 | 20230712 | 134100 | 288934666500 | 397000 | 397500 | 397500 | 397000 | 712 |
| 301 | 20230712 | 134000 | 288651918500 | 397000 | 397500 | 397500 | 397000 | 354 |
| 302 | 20230712 | 133900 | 288511321000 | 397000 | 397000 | 397500 | 396500 | 603 |
| 303 | 20230712 | 133800 | 288271932000 | 397000 | 397000 | 397000 | 396500 | 280 |
| 304 | 20230712 | 133700 | 288160809000 | 396500 | 396500 | 397000 | 396500 | 249 |
| 305 | 20230712 | 133600 | 288061995500 | 397000 | 396500 | 397000 | 396500 | 1928 |
| 306 | 20230712 | 133500 | 287296948000 | 396500 | 397000 | 397000 | 396500 | 1345 |
| 307 | 20230712 | 133400 | 286763591500 | 397000 | 397000 | 397000 | 396500 | 195 |
| 308 | 20230712 | 133300 | 286686189500 | 396500 | 397500 | 397500 | 396500 | 1451 |
| 309 | 20230712 | 133200 | 286110114000 | 397000 | 397500 | 397500 | 397000 | 701 |
| 310 | 20230712 | 133100 | 285831506000 | 397500 | 398000 | 398000 | 397000 | 1093 |
| 311 | 20230712 | 133000 | 285397022500 | 398000 | 397500 | 398000 | 396500 | 5503 |
| 312 | 20230712 | 132900 | 283211124500 | 397000 | 397000 | 397500 | 397000 | 355 |
| 313 | 20230712 | 132800 | 283070070000 | 397000 | 397000 | 397500 | 397000 | 314 |
| 314 | 20230712 | 132700 | 282945326000 | 397500 | 397000 | 397500 | 396500 | 2588 |
| 315 | 20230712 | 132600 | 281917876500 | 397000 | 397000 | 397500 | 397000 | 825 |
| 316 | 20230712 | 132500 | 281590193500 | 397500 | 397500 | 397500 | 397000 | 987 |
| 317 | 20230712 | 132400 | 281197959000 | 397000 | 397000 | 397500 | 396500 | 2410 |
| 318 | 20230712 | 132300 | 280241311000 | 396500 | 396000 | 397000 | 396000 | 263 |
| 319 | 20230712 | 132200 | 280137034500 | 396500 | 396000 | 397000 | 396000 | 1036 |
| 320 | 20230712 | 132100 | 279726338000 | 396000 | 396500 | 397000 | 396000 | 947 |
| 321 | 20230712 | 132000 | 279350862000 | 397000 | 397000 | 397000 | 396500 | 234 |
| 322 | 20230712 | 131900 | 279258037500 | 397000 | 397000 | 397000 | 396500 | 347 |
| 323 | 20230712 | 131800 | 279120385500 | 397000 | 396500 | 397000 | 396000 | 1950 |
| 324 | 20230712 | 131700 | 278347210500 | 396500 | 396500 | 396500 | 396000 | 503 |
| 325 | 20230712 | 131600 | 278147813500 | 396000 | 395500 | 396500 | 395000 | 2138 |
| 326 | 20230712 | 131500 | 277301642000 | 395000 | 395000 | 395500 | 395000 | 303 |
| 327 | 20230712 | 131400 | 277181894500 | 395500 | 395000 | 395500 | 395000 | 858 |
| 328 | 20230712 | 131300 | 276842961000 | 395000 | 395000 | 395000 | 394500 | 401 |
| 329 | 20230712 | 131200 | 276684695500 | 394500 | 395000 | 395000 | 394500 | 378 |
| 330 | 20230712 | 131100 | 276535452000 | 394500 | 394500 | 395000 | 394500 | 87 |
| 331 | 20230712 | 131000 | 276501123000 | 395000 | 395000 | 395000 | 394500 | 724 |
| 332 | 20230712 | 130900 | 276215434500 | 394500 | 394500 | 395000 | 394500 | 480 |
| 333 | 20230712 | 130800 | 276026012000 | 395000 | 394500 | 395000 | 394000 | 561 |
| 334 | 20230712 | 130700 | 275804643500 | 395000 | 394500 | 395000 | 394500 | 723 |
| 335 | 20230712 | 130600 | 275519413000 | 394500 | 394500 | 395000 | 394500 | 510 |
| 336 | 20230712 | 130500 | 275318207500 | 395000 | 394500 | 395000 | 394500 | 1086 |
| 337 | 20230712 | 130400 | 274889751500 | 394500 | 395000 | 395000 | 394500 | 199 |
| 338 | 20230712 | 130300 | 274811216000 | 395000 | 395000 | 395000 | 394500 | 417 |
| 339 | 20230712 | 130200 | 274646683500 | 395000 | 395500 | 395500 | 394500 | 580 |
| 340 | 20230712 | 130100 | 274417699000 | 395000 | 395500 | 395500 | 395000 | 139 |
| 341 | 20230712 | 130000 | 274362769500 | 395000 | 395000 | 395500 | 395000 | 287 |
| 342 | 20230712 | 125900 | 274249394500 | 395000 | 395000 | 395500 | 394500 | 1586 |
| 343 | 20230712 | 125800 | 273622902500 | 395000 | 395500 | 395500 | 394500 | 2175 |
| 344 | 20230712 | 125700 | 272763696500 | 395500 | 395500 | 395500 | 395000 | 254 |
| 345 | 20230712 | 125600 | 272663279000 | 395500 | 395500 | 396000 | 395000 | 753 |
| 346 | 20230712 | 125500 | 272365423000 | 395500 | 395500 | 396000 | 395000 | 1361 |
| 347 | 20230712 | 125400 | 271827160500 | 395500 | 395000 | 395500 | 395000 | 637 |
| 348 | 20230712 | 125300 | 271575410000 | 395500 | 395500 | 395500 | 395000 | 537 |
| 349 | 20230712 | 125200 | 271363271500 | 395500 | 395500 | 395500 | 395000 | 317 |
| 350 | 20230712 | 125100 | 271238019000 | 395500 | 395500 | 395500 | 395000 | 527 |
| 351 | 20230712 | 125000 | 271029775500 | 395500 | 396000 | 396000 | 395000 | 645 |
| 352 | 20230712 | 124900 | 270774636500 | 395500 | 396000 | 396000 | 395500 | 1633 |
| 353 | 20230712 | 124800 | 270128448500 | 395500 | 396500 | 396500 | 395500 | 1753 |
| 354 | 20230712 | 124700 | 269434081000 | 396000 | 396500 | 396500 | 396000 | 1491 |
| 355 | 20230712 | 124600 | 268843049000 | 397000 | 397000 | 397000 | 396500 | 79 |
| 356 | 20230712 | 124500 | 268811705500 | 397000 | 397000 | 397000 | 396500 | 414 |
| 357 | 20230712 | 124400 | 268647392500 | 397000 | 397000 | 397000 | 396500 | 163 |
| 358 | 20230712 | 124300 | 268582707500 | 396500 | 396500 | 397000 | 396500 | 164 |
| 359 | 20230712 | 124200 | 268517644500 | 396500 | 396500 | 397000 | 396500 | 214 |
| 360 | 20230712 | 124100 | 268432752500 | 396500 | 397000 | 397500 | 396500 | 1317 |
| 361 | 20230712 | 124000 | 267909893500 | 397500 | 397500 | 397500 | 397000 | 518 |
| 362 | 20230712 | 123900 | 267704093000 | 397500 | 397000 | 398000 | 397000 | 1421 |
| 363 | 20230712 | 123800 | 267139259500 | 397000 | 397500 | 397500 | 397000 | 154 |
| 364 | 20230712 | 123700 | 267078092500 | 397500 | 398000 | 398000 | 397000 | 1400 |
| 365 | 20230712 | 123600 | 266521644500 | 398000 | 397000 | 398000 | 397000 | 1485 |
| 366 | 20230712 | 123500 | 265931369000 | 397000 | 395500 | 397000 | 395500 | 1741 |
| 367 | 20230712 | 123400 | 265241188000 | 396000 | 395500 | 396000 | 395500 | 331 |
| 368 | 20230712 | 123300 | 265110163000 | 395500 | 395500 | 396000 | 395500 | 529 |
| 369 | 20230712 | 123200 | 264900935000 | 396000 | 396000 | 396000 | 395500 | 534 |
| 370 | 20230712 | 123100 | 264689686000 | 396000 | 395500 | 396000 | 395500 | 327 |
| 371 | 20230712 | 123000 | 264560349500 | 395500 | 396000 | 396000 | 395500 | 463 |
| 372 | 20230712 | 122900 | 264377148500 | 396000 | 395000 | 396000 | 395000 | 2561 |
| 373 | 20230712 | 122800 | 263365064000 | 395500 | 396500 | 396500 | 395000 | 4786 |
| 374 | 20230712 | 122700 | 261470648000 | 396500 | 397500 | 397500 | 396000 | 3553 |
| 375 | 20230712 | 122600 | 260061231500 | 397500 | 397000 | 397500 | 397000 | 436 |
| 376 | 20230712 | 122500 | 259888092000 | 397500 | 397000 | 397500 | 397000 | 209 |
| 377 | 20230712 | 122400 | 259805047500 | 397500 | 397000 | 397500 | 396500 | 1100 |
| 378 | 20230712 | 122300 | 259368269500 | 397000 | 396500 | 397000 | 396500 | 190 |
| 379 | 20230712 | 122200 | 259292870000 | 397000 | 397000 | 397000 | 396500 | 379 |
| 380 | 20230712 | 122100 | 259142457000 | 397000 | 396500 | 397000 | 396500 | 549 |
| 381 | 20230712 | 122000 | 258924743000 | 396500 | 396500 | 397000 | 396000 | 1114 |
| 382 | 20230712 | 121900 | 258483081000 | 396000 | 396000 | 396500 | 396000 | 531 |
| 383 | 20230712 | 121800 | 258272625500 | 396500 | 396500 | 396500 | 396000 | 984 |
| 384 | 20230712 | 121700 | 257882604500 | 396500 | 396000 | 396500 | 396000 | 363 |
| 385 | 20230712 | 121600 | 257738812500 | 396500 | 396500 | 396500 | 396000 | 462 |
| 386 | 20230712 | 121500 | 257555675500 | 396500 | 396500 | 397000 | 396000 | 1273 |
| 387 | 20230712 | 121400 | 257050917500 | 396500 | 396500 | 396500 | 396000 | 1532 |
| 388 | 20230712 | 121300 | 256443523500 | 396500 | 397500 | 397500 | 396500 | 1388 |
| 389 | 20230712 | 121200 | 255892622000 | 397500 | 398000 | 398500 | 397000 | 2116 |
| 390 | 20230712 | 121100 | 255051507000 | 398500 | 398500 | 398500 | 398000 | 893 |
| 391 | 20230712 | 121000 | 254695966000 | 398000 | 399000 | 399000 | 398000 | 1224 |
| 392 | 20230712 | 120900 | 254208213000 | 398500 | 399000 | 399000 | 398500 | 937 |
| 393 | 20230712 | 120800 | 253834527500 | 399000 | 398500 | 399000 | 398000 | 1357 |
| 394 | 20230712 | 120700 | 253293673500 | 398500 | 398500 | 399000 | 398000 | 3748 |
| 395 | 20230712 | 120600 | 251800315500 | 398500 | 397500 | 398500 | 397000 | 3230 |
| 396 | 20230712 | 120500 | 250515676500 | 397500 | 397500 | 397500 | 397000 | 282 |
| 397 | 20230712 | 120400 | 250403634500 | 397000 | 397000 | 397500 | 397000 | 717 |
| 398 | 20230712 | 120300 | 250118757500 | 397500 | 397000 | 397500 | 396500 | 1685 |
| 399 | 20230712 | 120200 | 249449836000 | 397000 | 397000 | 397500 | 396500 | 624 |
| 400 | 20230712 | 120100 | 249202085500 | 396500 | 397000 | 397000 | 396500 | 1338 |
| 401 | 20230712 | 120000 | 248671209500 | 397000 | 397000 | 397000 | 396500 | 662 |
| 402 | 20230712 | 115900 | 248408533500 | 396500 | 395500 | 397000 | 395500 | 719 |
| 403 | 20230712 | 115800 | 248123609500 | 395500 | 396000 | 396000 | 395500 | 661 |
| 404 | 20230712 | 115700 | 247861999000 | 395500 | 395500 | 396000 | 395500 | 1153 |
| 405 | 20230712 | 115600 | 247405547000 | 395500 | 396000 | 396500 | 395500 | 794 |
| 406 | 20230712 | 115500 | 247091120000 | 395500 | 397000 | 397000 | 395500 | 3552 |
| 407 | 20230712 | 115400 | 245683448500 | 397000 | 396500 | 397500 | 396000 | 2799 |
| 408 | 20230712 | 115300 | 244572662000 | 396500 | 397000 | 397500 | 396000 | 1743 |
| 409 | 20230712 | 115200 | 243881101000 | 397000 | 396000 | 397000 | 396000 | 1993 |
| 410 | 20230712 | 115100 | 243091103500 | 396000 | 395500 | 396000 | 395000 | 2355 |
| 411 | 20230712 | 115000 | 242159755000 | 395500 | 396500 | 396500 | 395500 | 2732 |
| 412 | 20230712 | 114900 | 241078400500 | 396500 | 398000 | 398000 | 396500 | 4723 |
| 413 | 20230712 | 114800 | 239203434500 | 397500 | 397500 | 398000 | 397500 | 904 |
| 414 | 20230712 | 114700 | 238843970500 | 398000 | 398500 | 399000 | 397000 | 4177 |
| 415 | 20230712 | 114600 | 237182070500 | 398500 | 398500 | 399000 | 398000 | 2752 |
| 416 | 20230712 | 114500 | 236085421000 | 398500 | 399000 | 399500 | 397500 | 5793 |
| 417 | 20230712 | 114400 | 233776515500 | 399500 | 398000 | 399500 | 398000 | 6978 |
| 418 | 20230712 | 114300 | 230993998500 | 398500 | 397500 | 398500 | 397000 | 4579 |
| 419 | 20230712 | 114200 | 229172553500 | 397500 | 397000 | 397500 | 396500 | 2785 |
| 420 | 20230712 | 114100 | 228066472500 | 397000 | 395500 | 397000 | 395000 | 2080 |
| 421 | 20230712 | 114000 | 227241960000 | 396000 | 395500 | 396000 | 395000 | 2207 |
| 422 | 20230712 | 113900 | 226369326500 | 395000 | 397000 | 397000 | 395000 | 7063 |
| 423 | 20230712 | 113800 | 223571585000 | 397000 | 397000 | 397000 | 396000 | 3423 |
| 424 | 20230712 | 113700 | 222213631500 | 397000 | 397500 | 398000 | 396000 | 10185 |
| 425 | 20230712 | 113600 | 218169024500 | 397500 | 396500 | 397500 | 396000 | 5772 |
| 426 | 20230712 | 113500 | 215879308000 | 396500 | 396000 | 396500 | 395500 | 2429 |
| 427 | 20230712 | 113400 | 214917429000 | 396000 | 395000 | 396000 | 394500 | 3484 |
| 428 | 20230712 | 113300 | 213540045000 | 395000 | 395500 | 395500 | 394500 | 4688 |
| 429 | 20230712 | 113200 | 211688895000 | 395500 | 395500 | 395500 | 395000 | 1567 |
| 430 | 20230712 | 113100 | 211069195500 | 395500 | 395500 | 395500 | 395000 | 1107 |
| 431 | 20230712 | 113000 | 210631464000 | 395500 | 395000 | 395500 | 394500 | 1907 |
| 432 | 20230712 | 112900 | 209877777000 | 395000 | 395500 | 395500 | 394500 | 2609 |
| 433 | 20230712 | 112800 | 208847231500 | 395500 | 395500 | 396000 | 395000 | 3766 |
| 434 | 20230712 | 112700 | 207357991000 | 395000 | 394000 | 395000 | 394000 | 1755 |
| 435 | 20230712 | 112600 | 206665398500 | 394000 | 394000 | 394500 | 393500 | 1133 |
| 436 | 20230712 | 112500 | 206219079500 | 394000 | 394000 | 394000 | 393500 | 1117 |
| 437 | 20230712 | 112400 | 205779439000 | 393500 | 393500 | 394000 | 393000 | 1493 |
| 438 | 20230712 | 112300 | 205192096500 | 394000 | 394000 | 394000 | 393500 | 930 |
| 439 | 20230712 | 112200 | 204825848000 | 394000 | 393000 | 394000 | 392500 | 2862 |
| 440 | 20230712 | 112100 | 203700106500 | 393000 | 392500 | 393000 | 392500 | 2133 |
| 441 | 20230712 | 112000 | 202862345000 | 392500 | 393500 | 393500 | 392500 | 3464 |
| 442 | 20230712 | 111900 | 201500984500 | 393500 | 394500 | 394500 | 393500 | 1778 |
| 443 | 20230712 | 111800 | 200800497000 | 394500 | 394500 | 395000 | 394000 | 1292 |
| 444 | 20230712 | 111700 | 200290849000 | 395000 | 395500 | 395500 | 394500 | 2663 |
| 445 | 20230712 | 111600 | 199238627000 | 395500 | 394000 | 395500 | 393500 | 1989 |
| 446 | 20230712 | 111500 | 198453762000 | 393500 | 393000 | 395000 | 392500 | 5244 |
| 447 | 20230712 | 111400 | 196388892000 | 392500 | 395000 | 395000 | 392500 | 8057 |
| 448 | 20230712 | 111300 | 193217701500 | 394500 | 397000 | 397000 | 394000 | 9218 |
| 449 | 20230712 | 111200 | 189573749500 | 397000 | 397500 | 397500 | 396000 | 6832 |
| 450 | 20230712 | 111100 | 186861751500 | 397500 | 398000 | 398500 | 396000 | 17384 |
| 451 | 20230712 | 111000 | 179950526000 | 398000 | 395500 | 398000 | 395000 | 9197 |
| 452 | 20230712 | 110900 | 176303208500 | 395500 | 395000 | 395500 | 394000 | 2960 |
| 453 | 20230712 | 110800 | 175134041000 | 395000 | 394500 | 395500 | 394000 | 8165 |
| 454 | 20230712 | 110700 | 171908906500 | 395000 | 394000 | 395000 | 393500 | 3018 |
| 455 | 20230712 | 110600 | 170718438500 | 394000 | 394500 | 395000 | 393500 | 6119 |
| 456 | 20230712 | 110500 | 168304579000 | 394500 | 394500 | 395000 | 394000 | 9245 |
| 457 | 20230712 | 110400 | 164655073000 | 394500 | 394000 | 394500 | 393500 | 3974 |
| 458 | 20230712 | 110300 | 163088543000 | 394000 | 393500 | 394000 | 393000 | 2217 |
| 459 | 20230712 | 110200 | 162216319000 | 393500 | 392500 | 393500 | 392500 | 1998 |
| 460 | 20230712 | 110100 | 161431082500 | 393000 | 392000 | 393000 | 392000 | 3479 |
| 461 | 20230712 | 110000 | 160065142500 | 392000 | 392000 | 393000 | 391500 | 935 |
| 462 | 20230712 | 105900 | 159698630000 | 391500 | 391500 | 392500 | 391000 | 4128 |
| 463 | 20230712 | 105800 | 158081368500 | 392000 | 392000 | 392500 | 391500 | 1868 |
| 464 | 20230712 | 105700 | 157348991500 | 392500 | 391500 | 392500 | 391500 | 1115 |
| 465 | 20230712 | 105600 | 156911857500 | 391500 | 392000 | 392500 | 391500 | 1705 |
| 466 | 20230712 | 105500 | 156243732500 | 392000 | 392500 | 392500 | 392000 | 481 |
| 467 | 20230712 | 105400 | 156055068000 | 392500 | 392000 | 392500 | 392000 | 489 |
| 468 | 20230712 | 105300 | 155863319500 | 392000 | 391500 | 392500 | 391500 | 1164 |
| 469 | 20230712 | 105200 | 155407062500 | 391500 | 392500 | 393500 | 391500 | 3732 |
| 470 | 20230712 | 105100 | 153941511500 | 392500 | 392000 | 392500 | 391500 | 1317 |
| 471 | 20230712 | 105000 | 153425073500 | 392000 | 392500 | 392500 | 391500 | 730 |
| 472 | 20230712 | 104900 | 153138915500 | 392500 | 392000 | 392500 | 391500 | 760 |
| 473 | 20230712 | 104800 | 152840971500 | 392000 | 391500 | 392000 | 391500 | 1319 |
| 474 | 20230712 | 104700 | 152324303000 | 391000 | 392000 | 392000 | 390500 | 2534 |
| 475 | 20230712 | 104600 | 151333167500 | 392000 | 393000 | 393000 | 391500 | 3520 |
| 476 | 20230712 | 104500 | 149952335000 | 393000 | 393000 | 393500 | 392500 | 5451 |
| 477 | 20230712 | 104400 | 147808955500 | 392500 | 392500 | 393000 | 392000 | 1497 |
| 478 | 20230712 | 104300 | 147221055500 | 392500 | 393000 | 393500 | 391500 | 7152 |
| 479 | 20230712 | 104200 | 144413821500 | 392500 | 392000 | 393000 | 392000 | 2122 |
| 480 | 20230712 | 104100 | 143581004500 | 392500 | 390000 | 392500 | 390000 | 4365 |
| 481 | 20230712 | 104000 | 141872684000 | 390500 | 390000 | 390500 | 390000 | 595 |
| 482 | 20230712 | 103900 | 141640547500 | 390000 | 390000 | 390500 | 389500 | 1763 |
| 483 | 20230712 | 103800 | 140952987500 | 390000 | 389500 | 390500 | 389500 | 2598 |
| 484 | 20230712 | 103700 | 139940023500 | 390000 | 390000 | 390500 | 389500 | 2252 |
| 485 | 20230712 | 103600 | 139061927500 | 390000 | 390000 | 390500 | 390000 | 1314 |
| 486 | 20230712 | 103500 | 138549344500 | 390500 | 390000 | 390500 | 390000 | 1526 |
| 487 | 20230712 | 103400 | 137954150000 | 390000 | 390500 | 391000 | 390000 | 2802 |
| 488 | 20230712 | 103300 | 136860515000 | 390500 | 389000 | 390500 | 389000 | 1136 |
| 489 | 20230712 | 103200 | 136418007500 | 389000 | 389500 | 389500 | 389000 | 794 |
| 490 | 20230712 | 103100 | 136109080500 | 389500 | 389500 | 390000 | 389000 | 773 |
| 491 | 20230712 | 103000 | 135807997500 | 390000 | 390000 | 390500 | 389500 | 1631 |
| 492 | 20230712 | 102900 | 135171843000 | 390500 | 389500 | 390500 | 389000 | 2130 |
| 493 | 20230712 | 102800 | 134341156500 | 389500 | 389500 | 390000 | 389500 | 870 |
| 494 | 20230712 | 102700 | 134002240000 | 390000 | 389500 | 390000 | 389500 | 1264 |
| 495 | 20230712 | 102600 | 133509322000 | 389500 | 389500 | 390000 | 389000 | 1804 |
| 496 | 20230712 | 102500 | 132806691500 | 389000 | 389500 | 389500 | 388500 | 721 |
| 497 | 20230712 | 102400 | 132526255500 | 389500 | 389000 | 389500 | 389000 | 1245 |
| 498 | 20230712 | 102300 | 132041919000 | 389000 | 389000 | 389500 | 389000 | 757 |
| 499 | 20230712 | 102200 | 131747295500 | 389000 | 390500 | 390500 | 389000 | 2629 |
| 500 | 20230712 | 102100 | 130723095000 | 390500 | 390500 | 391000 | 390000 | 2102 |
| 501 | 20230712 | 102000 | 129902735000 | 391000 | 391000 | 391500 | 391000 | 1766 |
| 502 | 20230712 | 101900 | 129211944500 | 391500 | 391000 | 391500 | 391000 | 558 |
| 503 | 20230712 | 101800 | 128993574500 | 391000 | 390500 | 392000 | 390500 | 2385 |
| 504 | 20230712 | 101700 | 128060562500 | 390500 | 390000 | 390500 | 390000 | 2277 |
| 505 | 20230712 | 101600 | 127171484500 | 390500 | 391500 | 391500 | 390000 | 1976 |
| 506 | 20230712 | 101500 | 126399126000 | 391000 | 391500 | 391500 | 390500 | 1708 |
| 507 | 20230712 | 101400 | 125730833000 | 391500 | 391000 | 391500 | 390500 | 1222 |
| 508 | 20230712 | 101300 | 125252943500 | 390500 | 390500 | 391000 | 390000 | 1090 |
| 509 | 20230712 | 101200 | 124827296500 | 390500 | 390500 | 391000 | 390000 | 1147 |
| 510 | 20230712 | 101100 | 124379414000 | 390500 | 390500 | 391000 | 390000 | 1403 |
| 511 | 20230712 | 101000 | 123831540000 | 390500 | 390500 | 391000 | 390000 | 3676 |
| 512 | 20230712 | 100900 | 122397099000 | 390500 | 390500 | 390500 | 390000 | 793 |
| 513 | 20230712 | 100800 | 122087659000 | 390500 | 390500 | 390500 | 390000 | 606 |
| 514 | 20230712 | 100700 | 121851113500 | 390500 | 390500 | 390500 | 390000 | 432 |
| 515 | 20230712 | 100600 | 121682496500 | 390500 | 390000 | 390500 | 390000 | 715 |
| 516 | 20230712 | 100500 | 121403325000 | 390500 | 390500 | 390500 | 390000 | 334 |
| 517 | 20230712 | 100400 | 121272943500 | 390000 | 390500 | 391000 | 390000 | 1175 |
| 518 | 20230712 | 100300 | 120814165000 | 390500 | 391000 | 391000 | 390000 | 3098 |
| 519 | 20230712 | 100200 | 119603605000 | 390500 | 391000 | 391000 | 390500 | 771 |
| 520 | 20230712 | 100100 | 119302356000 | 391000 | 391500 | 391500 | 390500 | 683 |
| 521 | 20230712 | 100000 | 119035396500 | 391000 | 391000 | 391500 | 390000 | 2559 |
| 522 | 20230712 | 095900 | 118035653000 | 391500 | 391000 | 391500 | 390500 | 1420 |
| 523 | 20230712 | 095800 | 117480573500 | 390000 | 389500 | 390500 | 389500 | 1377 |
| 524 | 20230712 | 095700 | 116943352000 | 389500 | 389000 | 390000 | 389000 | 1188 |
| 525 | 20230712 | 095600 | 116480727500 | 389000 | 388500 | 389500 | 388500 | 1715 |
| 526 | 20230712 | 095500 | 115813801500 | 388500 | 388500 | 388500 | 388000 | 559 |
| 527 | 20230712 | 095400 | 115596673000 | 388000 | 389000 | 389000 | 388000 | 1571 |
| 528 | 20230712 | 095300 | 114986113000 | 389000 | 389500 | 389500 | 388000 | 5474 |
| 529 | 20230712 | 095200 | 112858731000 | 389500 | 390000 | 390500 | 389000 | 1775 |
| 530 | 20230712 | 095100 | 112166914500 | 390000 | 389000 | 390000 | 389000 | 1397 |
| 531 | 20230712 | 095000 | 111622883500 | 389000 | 389500 | 389500 | 389000 | 447 |
| 532 | 20230712 | 094900 | 111448957500 | 389500 | 389500 | 390000 | 389000 | 1379 |
| 533 | 20230712 | 094800 | 110911849000 | 390000 | 390500 | 390500 | 389500 | 3385 |
| 534 | 20230712 | 094700 | 109591935000 | 390500 | 390000 | 390500 | 389500 | 714 |
| 535 | 20230712 | 094600 | 109313577000 | 390000 | 389500 | 390000 | 389000 | 4138 |
| 536 | 20230712 | 094500 | 107701231500 | 389500 | 388500 | 389500 | 388000 | 2753 |
| 537 | 20230712 | 094400 | 106631110000 | 388500 | 387000 | 389000 | 387000 | 9747 |
| 538 | 20230712 | 094300 | 102850167500 | 387000 | 387500 | 387500 | 387000 | 961 |
| 539 | 20230712 | 094200 | 102478221000 | 387500 | 387000 | 387500 | 387000 | 511 |
| 540 | 20230712 | 094100 | 102280412000 | 387500 | 387000 | 387500 | 387000 | 1850 |
| 541 | 20230712 | 094000 | 101564411000 | 387000 | 387500 | 387500 | 387000 | 1650 |
| 542 | 20230712 | 093900 | 100925821000 | 387000 | 387500 | 388000 | 387000 | 3968 |
| 543 | 20230712 | 093800 | 99389826500 | 388000 | 388500 | 388500 | 387500 | 2796 |
| 544 | 20230712 | 093700 | 98305698000 | 388500 | 388500 | 389500 | 388000 | 4198 |
| 545 | 20230712 | 093600 | 96673163000 | 388000 | 388500 | 388500 | 388000 | 2045 |
| 546 | 20230712 | 093500 | 95879650000 | 388000 | 389000 | 389000 | 388000 | 2438 |
| 547 | 20230712 | 093400 | 94932553500 | 388500 | 389500 | 390000 | 388500 | 3397 |
| 548 | 20230712 | 093300 | 93609640500 | 390000 | 390000 | 390000 | 389500 | 965 |
| 549 | 20230712 | 093200 | 93233507000 | 390000 | 390000 | 390500 | 388500 | 7273 |
| 550 | 20230712 | 093100 | 90399661000 | 390500 | 388500 | 390500 | 388000 | 4386 |
| 551 | 20230712 | 093000 | 88691390500 | 388000 | 389500 | 389500 | 388000 | 2415 |
| 552 | 20230712 | 092900 | 87752357000 | 389000 | 389000 | 389500 | 388500 | 1699 |
| 553 | 20230712 | 092800 | 87091681500 | 389000 | 389000 | 390000 | 388500 | 4156 |
| 554 | 20230712 | 092700 | 85474055500 | 389500 | 389000 | 389500 | 388000 | 4705 |
| 555 | 20230712 | 092600 | 83645188000 | 389000 | 387000 | 389000 | 386500 | 3512 |
| 556 | 20230712 | 092500 | 82284892000 | 386500 | 386000 | 387000 | 386000 | 7609 |
| 557 | 20230712 | 092400 | 79344284000 | 386500 | 386000 | 386500 | 385500 | 4552 |
| 558 | 20230712 | 092300 | 77587652500 | 386000 | 386000 | 387000 | 385500 | 7651 |
| 559 | 20230712 | 092200 | 74632043000 | 386000 | 386500 | 387000 | 385500 | 14389 |
| 560 | 20230712 | 092100 | 69077785500 | 387000 | 387500 | 388000 | 386500 | 6508 |
| 561 | 20230712 | 092000 | 66559387500 | 387500 | 388500 | 389000 | 387500 | 3611 |
| 562 | 20230712 | 091900 | 65158301500 | 388500 | 387000 | 389000 | 386500 | 9115 |
| 563 | 20230712 | 091800 | 61625234000 | 387000 | 388000 | 388000 | 387000 | 6642 |
| 564 | 20230712 | 091700 | 59051140500 | 388000 | 389000 | 389500 | 387000 | 13364 |
| 565 | 20230712 | 091600 | 53866235000 | 389000 | 390500 | 390500 | 389000 | 11726 |
| 566 | 20230712 | 091500 | 49297667500 | 390500 | 390500 | 391000 | 390000 | 4743 |
| 567 | 20230712 | 091400 | 47445140500 | 390500 | 391000 | 391500 | 390500 | 2757 |
| 568 | 20230712 | 091300 | 46367574000 | 391000 | 393000 | 393000 | 391000 | 2945 |
| 569 | 20230712 | 091200 | 45213415000 | 393000 | 393000 | 393500 | 392000 | 5834 |
| 570 | 20230712 | 091100 | 42923163500 | 392500 | 391500 | 393000 | 391000 | 4278 |
| 571 | 20230712 | 091000 | 41245286500 | 391500 | 390500 | 392000 | 390000 | 7080 |
| 572 | 20230712 | 090900 | 38477202500 | 390500 | 390000 | 391000 | 389500 | 13266 |
| 573 | 20230712 | 090800 | 33301528500 | 390000 | 391000 | 391500 | 390000 | 7770 |
| 574 | 20230712 | 090700 | 30268039500 | 391000 | 392000 | 392000 | 391000 | 8484 |
| 575 | 20230712 | 090600 | 26946598000 | 392000 | 393500 | 393500 | 391500 | 7483 |
| 576 | 20230712 | 090500 | 24008010500 | 393000 | 394000 | 394000 | 393000 | 5035 |
| 577 | 20230712 | 090400 | 22027325500 | 394000 | 394500 | 395000 | 393500 | 6044 |
| 578 | 20230712 | 090300 | 19644210500 | 394000 | 394500 | 395000 | 393500 | 8244 |
| 579 | 20230712 | 090200 | 16394578000 | 395000 | 397000 | 397500 | 394500 | 8121 |
| 580 | 20230712 | 090100 | 13180677500 | 397000 | 396000 | 398000 | 395000 | 10176 |
| 581 | 20230712 | 090000 | 9140472000 | 396000 | 398000 | 398000 | 396000 | 22405 |