35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 3 | 20230721 | 183700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 4 | 20230721 | 183600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 5 | 20230721 | 183500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 6 | 20230721 | 183400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 7 | 20230721 | 183300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 8 | 20230721 | 183200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 9 | 20230721 | 183100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 10 | 20230721 | 183000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 11 | 20230721 | 182900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 12 | 20230721 | 182800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 13 | 20230721 | 182700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 14 | 20230721 | 182600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 15 | 20230721 | 182500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 16 | 20230721 | 182400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 17 | 20230721 | 182300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 18 | 20230721 | 182200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 19 | 20230721 | 182100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 20 | 20230721 | 182000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 21 | 20230721 | 181900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 22 | 20230721 | 181800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 23 | 20230721 | 181700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 24 | 20230721 | 181600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 25 | 20230721 | 181500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 26 | 20230721 | 181400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 27 | 20230721 | 181300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 28 | 20230721 | 181200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 29 | 20230721 | 181100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 30 | 20230721 | 181000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 31 | 20230721 | 180900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 32 | 20230721 | 180800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 33 | 20230721 | 180700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 34 | 20230721 | 180600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 35 | 20230721 | 180500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 36 | 20230721 | 180400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 37 | 20230721 | 180300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 38 | 20230721 | 180200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 39 | 20230721 | 180100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 40 | 20230721 | 180000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 41 | 20230721 | 175900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 42 | 20230721 | 175800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 43 | 20230721 | 175700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 44 | 20230721 | 175600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 45 | 20230721 | 175500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 46 | 20230721 | 175400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 47 | 20230721 | 175300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 48 | 20230721 | 175200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 49 | 20230721 | 175100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 50 | 20230721 | 175000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 51 | 20230721 | 174900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 52 | 20230721 | 174800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 53 | 20230721 | 174700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 54 | 20230721 | 174600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 55 | 20230721 | 174500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 56 | 20230721 | 174400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 57 | 20230721 | 174300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 58 | 20230721 | 174200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 59 | 20230721 | 174100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 60 | 20230721 | 174000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 61 | 20230721 | 173900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 62 | 20230721 | 173800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 63 | 20230721 | 173700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 64 | 20230721 | 173600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 65 | 20230721 | 173500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 66 | 20230721 | 173400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 67 | 20230721 | 173300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 68 | 20230721 | 173200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 69 | 20230721 | 173100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 70 | 20230721 | 173000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 71 | 20230721 | 172900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 72 | 20230721 | 172800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 73 | 20230721 | 172700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 74 | 20230721 | 172600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 75 | 20230721 | 172500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 76 | 20230721 | 172400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 77 | 20230721 | 172300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 78 | 20230721 | 172200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 79 | 20230721 | 172100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 80 | 20230721 | 172000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 81 | 20230721 | 171900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 82 | 20230721 | 171800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 83 | 20230721 | 171700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 84 | 20230721 | 171600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 85 | 20230721 | 171500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 86 | 20230721 | 171400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 87 | 20230721 | 171300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 88 | 20230721 | 171200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 89 | 20230721 | 171100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 90 | 20230721 | 171000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 91 | 20230721 | 170900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 92 | 20230721 | 170800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 93 | 20230721 | 170700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 94 | 20230721 | 170600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 95 | 20230721 | 170500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 96 | 20230721 | 170400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 97 | 20230721 | 170300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 98 | 20230721 | 170200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 99 | 20230721 | 170100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 100 | 20230721 | 170000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 101 | 20230721 | 165900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 102 | 20230721 | 165800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 103 | 20230721 | 165700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 104 | 20230721 | 165600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 105 | 20230721 | 165500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 106 | 20230721 | 165400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 107 | 20230721 | 165300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 108 | 20230721 | 165200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 109 | 20230721 | 165100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 110 | 20230721 | 165000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 111 | 20230721 | 164900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 112 | 20230721 | 164800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 113 | 20230721 | 164700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 114 | 20230721 | 164600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 115 | 20230721 | 164500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 116 | 20230721 | 164400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 117 | 20230721 | 164300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 118 | 20230721 | 164200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 119 | 20230721 | 164100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 120 | 20230721 | 164000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 121 | 20230721 | 163900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 122 | 20230721 | 163800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 123 | 20230721 | 163700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 124 | 20230721 | 163600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 125 | 20230721 | 163500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 126 | 20230721 | 163400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 127 | 20230721 | 163300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 128 | 20230721 | 163200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 129 | 20230721 | 163100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 130 | 20230721 | 163000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 131 | 20230721 | 162900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 132 | 20230721 | 162800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 133 | 20230721 | 162700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 134 | 20230721 | 162600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 135 | 20230721 | 162500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 136 | 20230721 | 162400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 137 | 20230721 | 162300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 138 | 20230721 | 162200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 139 | 20230721 | 162100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 140 | 20230721 | 162000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 141 | 20230721 | 161900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 142 | 20230721 | 161800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 143 | 20230721 | 161700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 144 | 20230721 | 161600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 145 | 20230721 | 161500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 146 | 20230721 | 161400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 147 | 20230721 | 161300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 148 | 20230721 | 161200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 149 | 20230721 | 161100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 150 | 20230721 | 161000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 151 | 20230721 | 160900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 152 | 20230721 | 160800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 153 | 20230721 | 160700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 154 | 20230721 | 160600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 155 | 20230721 | 160500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 156 | 20230721 | 160400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 157 | 20230721 | 160300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 158 | 20230721 | 160200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 159 | 20230721 | 160100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 160 | 20230721 | 160000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 161 | 20230721 | 155900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 162 | 20230721 | 155800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 163 | 20230721 | 155700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 164 | 20230721 | 155600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 165 | 20230721 | 155500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 166 | 20230721 | 155400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 167 | 20230721 | 155300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 168 | 20230721 | 155200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 169 | 20230721 | 155100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 170 | 20230721 | 155000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 171 | 20230721 | 154900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 172 | 20230721 | 154800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 173 | 20230721 | 154700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 174 | 20230721 | 154600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 175 | 20230721 | 154500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 176 | 20230721 | 154400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 177 | 20230721 | 154300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 178 | 20230721 | 154200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 179 | 20230721 | 154100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 180 | 20230721 | 154000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 181 | 20230721 | 153900 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 182 | 20230721 | 153800 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 183 | 20230721 | 153700 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 184 | 20230721 | 153600 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 185 | 20230721 | 153500 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 186 | 20230721 | 153400 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 187 | 20230721 | 153300 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 188 | 20230721 | 153200 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 189 | 20230721 | 153100 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 0 |
| 190 | 20230721 | 153000 | 987049431000 | 490500 | 490500 | 490500 | 490500 | 26241 |
| 191 | 20230721 | 152900 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 192 | 20230721 | 152800 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 193 | 20230721 | 152700 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 194 | 20230721 | 152600 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 195 | 20230721 | 152500 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 196 | 20230721 | 152400 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 197 | 20230721 | 152300 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 198 | 20230721 | 152200 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 199 | 20230721 | 152100 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 200 | 20230721 | 152000 | 974178220500 | 489500 | 489500 | 489500 | 489500 | 0 |
| 201 | 20230721 | 151900 | 974178220500 | 489500 | 490500 | 490500 | 489500 | 7968 |
| 202 | 20230721 | 151800 | 970274714000 | 490000 | 490500 | 491000 | 489500 | 5314 |
| 203 | 20230721 | 151700 | 967670571500 | 490500 | 492000 | 492000 | 490500 | 6023 |
| 204 | 20230721 | 151600 | 964711015500 | 492000 | 491500 | 492000 | 491500 | 1352 |
| 205 | 20230721 | 151500 | 964046097000 | 491500 | 491500 | 492000 | 491500 | 2891 |
| 206 | 20230721 | 151400 | 962624933500 | 491500 | 491500 | 492000 | 491500 | 2425 |
| 207 | 20230721 | 151300 | 961432323500 | 491500 | 492000 | 492000 | 491000 | 2982 |
| 208 | 20230721 | 151200 | 959966331500 | 492000 | 491500 | 492000 | 491000 | 1781 |
| 209 | 20230721 | 151100 | 959090639000 | 492000 | 492000 | 492500 | 491500 | 5892 |
| 210 | 20230721 | 151000 | 956191159000 | 492000 | 491000 | 493000 | 490500 | 9718 |
| 211 | 20230721 | 150900 | 951414954500 | 490500 | 491000 | 491500 | 490500 | 2001 |
| 212 | 20230721 | 150800 | 950432784500 | 491000 | 491000 | 491500 | 491000 | 2944 |
| 213 | 20230721 | 150700 | 948986828500 | 491000 | 491500 | 491500 | 491000 | 3890 |
| 214 | 20230721 | 150600 | 947075627500 | 491500 | 490500 | 491500 | 490500 | 3858 |
| 215 | 20230721 | 150500 | 945180835500 | 491000 | 490000 | 491500 | 489500 | 5983 |
| 216 | 20230721 | 150400 | 942246152500 | 489500 | 489000 | 490000 | 489000 | 4053 |
| 217 | 20230721 | 150300 | 940261948500 | 489000 | 490500 | 491000 | 489000 | 7324 |
| 218 | 20230721 | 150200 | 936674053500 | 490500 | 491500 | 492500 | 490500 | 6005 |
| 219 | 20230721 | 150100 | 933723935000 | 491500 | 493000 | 493000 | 491500 | 3311 |
| 220 | 20230721 | 150000 | 932094169500 | 492500 | 493000 | 493500 | 492500 | 2803 |
| 221 | 20230721 | 145900 | 930712181000 | 493500 | 493500 | 494000 | 493000 | 1710 |
| 222 | 20230721 | 145800 | 929868785000 | 493500 | 495500 | 495500 | 493500 | 6032 |
| 223 | 20230721 | 145700 | 926887062000 | 495500 | 496000 | 496000 | 495000 | 3579 |
| 224 | 20230721 | 145600 | 925113397000 | 495500 | 495500 | 496000 | 495500 | 2648 |
| 225 | 20230721 | 145500 | 923800721000 | 496000 | 495000 | 496000 | 495000 | 3501 |
| 226 | 20230721 | 145400 | 922066448500 | 495500 | 496000 | 496000 | 495500 | 2992 |
| 227 | 20230721 | 145300 | 920583630000 | 495500 | 495500 | 496000 | 494500 | 5704 |
| 228 | 20230721 | 145200 | 917758613500 | 495000 | 495500 | 496000 | 495000 | 9093 |
| 229 | 20230721 | 145100 | 913252140500 | 495000 | 494500 | 495500 | 494000 | 16843 |
| 230 | 20230721 | 145000 | 904917813000 | 494500 | 494000 | 494500 | 494000 | 1328 |
| 231 | 20230721 | 144900 | 904261328500 | 494500 | 494000 | 494500 | 493500 | 8624 |
| 232 | 20230721 | 144800 | 900000138000 | 494000 | 494000 | 494000 | 493500 | 2181 |
| 233 | 20230721 | 144700 | 898922975500 | 494000 | 493000 | 494000 | 492500 | 6018 |
| 234 | 20230721 | 144600 | 895953192500 | 493000 | 493000 | 493500 | 492500 | 2140 |
| 235 | 20230721 | 144500 | 894897996000 | 493000 | 493500 | 494000 | 493000 | 3139 |
| 236 | 20230721 | 144400 | 893349444000 | 493500 | 493500 | 494000 | 493500 | 1355 |
| 237 | 20230721 | 144300 | 892680474000 | 493500 | 493500 | 494000 | 493000 | 2046 |
| 238 | 20230721 | 144200 | 891670640500 | 493000 | 494000 | 494000 | 492500 | 3667 |
| 239 | 20230721 | 144100 | 889861708500 | 494000 | 493500 | 494000 | 493000 | 3132 |
| 240 | 20230721 | 144000 | 888315896500 | 493500 | 493000 | 493500 | 492500 | 4424 |
| 241 | 20230721 | 143900 | 886135020000 | 493500 | 492000 | 493500 | 492000 | 8650 |
| 242 | 20230721 | 143800 | 881871497000 | 492000 | 491500 | 492500 | 491500 | 2402 |
| 243 | 20230721 | 143700 | 880689682500 | 491500 | 491500 | 492000 | 491500 | 2151 |
| 244 | 20230721 | 143600 | 879631515500 | 492000 | 492000 | 492000 | 491000 | 1875 |
| 245 | 20230721 | 143500 | 878709694000 | 492000 | 491000 | 492000 | 490500 | 3234 |
| 246 | 20230721 | 143400 | 877120574000 | 490500 | 491000 | 491500 | 490500 | 2216 |
| 247 | 20230721 | 143300 | 876032787500 | 491000 | 491000 | 491500 | 490500 | 2040 |
| 248 | 20230721 | 143200 | 875031287500 | 491000 | 491000 | 491500 | 490500 | 2898 |
| 249 | 20230721 | 143100 | 873608776000 | 491500 | 492000 | 492500 | 491500 | 2560 |
| 250 | 20230721 | 143000 | 872349385000 | 491500 | 491000 | 492000 | 490500 | 2232 |
| 251 | 20230721 | 142900 | 871253295000 | 491000 | 491000 | 491500 | 490500 | 1552 |
| 252 | 20230721 | 142800 | 870491272500 | 491500 | 492000 | 492000 | 490500 | 2259 |
| 253 | 20230721 | 142700 | 869381309000 | 492000 | 492000 | 493000 | 491500 | 5776 |
| 254 | 20230721 | 142600 | 866537655000 | 492000 | 492500 | 492500 | 491500 | 2133 |
| 255 | 20230721 | 142500 | 865488384000 | 492000 | 491500 | 492500 | 491500 | 4159 |
| 256 | 20230721 | 142400 | 863441964500 | 491000 | 490500 | 491500 | 490500 | 2740 |
| 257 | 20230721 | 142300 | 862096509500 | 491000 | 489000 | 491000 | 489000 | 4041 |
| 258 | 20230721 | 142200 | 860116365000 | 489500 | 489000 | 489500 | 488500 | 2468 |
| 259 | 20230721 | 142100 | 858909419000 | 489000 | 490000 | 490500 | 489000 | 5092 |
| 260 | 20230721 | 142000 | 856417204500 | 490500 | 490500 | 491000 | 489500 | 6981 |
| 261 | 20230721 | 141900 | 852994194000 | 490500 | 491000 | 491500 | 490500 | 3481 |
| 262 | 20230721 | 141800 | 851284526000 | 491000 | 491000 | 492000 | 491000 | 1707 |
| 263 | 20230721 | 141700 | 850445770500 | 490500 | 490500 | 492000 | 490000 | 4603 |
| 264 | 20230721 | 141600 | 848185298500 | 490000 | 491000 | 491000 | 490000 | 2521 |
| 265 | 20230721 | 141500 | 846949173000 | 491000 | 491000 | 491500 | 490500 | 1815 |
| 266 | 20230721 | 141400 | 846058345500 | 491000 | 491500 | 491500 | 491000 | 2476 |
| 267 | 20230721 | 141300 | 844842125500 | 491000 | 491000 | 491500 | 490000 | 2898 |
| 268 | 20230721 | 141200 | 843419811000 | 491000 | 489500 | 491000 | 489500 | 2216 |
| 269 | 20230721 | 141100 | 842333733000 | 489500 | 488500 | 490500 | 488500 | 6288 |
| 270 | 20230721 | 141000 | 839255502000 | 489000 | 490500 | 490500 | 488500 | 8831 |
| 271 | 20230721 | 140900 | 834931551500 | 490500 | 491000 | 491000 | 490000 | 4191 |
| 272 | 20230721 | 140800 | 832875783500 | 491000 | 492000 | 492000 | 490500 | 3915 |
| 273 | 20230721 | 140700 | 830952195000 | 491500 | 493500 | 494000 | 491500 | 5108 |
| 274 | 20230721 | 140600 | 828436210500 | 494000 | 492500 | 494500 | 492500 | 3941 |
| 275 | 20230721 | 140500 | 826491068500 | 492500 | 494500 | 495000 | 492000 | 7916 |
| 276 | 20230721 | 140400 | 822586014500 | 494500 | 495000 | 495000 | 494000 | 10749 |
| 277 | 20230721 | 140300 | 817266810000 | 494500 | 494500 | 495000 | 493500 | 11419 |
| 278 | 20230721 | 140200 | 811623409000 | 494500 | 493500 | 494500 | 493000 | 6656 |
| 279 | 20230721 | 140100 | 808335568500 | 493500 | 492500 | 494000 | 492500 | 9036 |
| 280 | 20230721 | 140000 | 803877936500 | 492500 | 492500 | 493000 | 491500 | 6004 |
| 281 | 20230721 | 135900 | 800921429500 | 492000 | 493000 | 493500 | 492000 | 13775 |
| 282 | 20230721 | 135800 | 794131921500 | 492500 | 492000 | 493000 | 491500 | 16040 |
| 283 | 20230721 | 135700 | 786237281000 | 491500 | 490000 | 492000 | 490000 | 15044 |
| 284 | 20230721 | 135600 | 778846151000 | 490500 | 490000 | 490500 | 490000 | 1780 |
| 285 | 20230721 | 135500 | 777973530000 | 490000 | 490500 | 490500 | 490000 | 2021 |
| 286 | 20230721 | 135400 | 776982520500 | 490000 | 489500 | 490500 | 489000 | 3666 |
| 287 | 20230721 | 135300 | 775187224500 | 489500 | 488500 | 489500 | 488500 | 1625 |
| 288 | 20230721 | 135200 | 774392500000 | 488500 | 490500 | 490500 | 488500 | 4508 |
| 289 | 20230721 | 135100 | 772185656000 | 490500 | 490500 | 491000 | 490000 | 2983 |
| 290 | 20230721 | 135000 | 770722534500 | 490500 | 490000 | 490500 | 489500 | 1166 |
| 291 | 20230721 | 134900 | 770151086000 | 489500 | 490500 | 491000 | 489500 | 2712 |
| 292 | 20230721 | 134800 | 768821801000 | 491000 | 490500 | 491000 | 489500 | 3953 |
| 293 | 20230721 | 134700 | 766884143000 | 490500 | 491000 | 491000 | 489000 | 6921 |
| 294 | 20230721 | 134600 | 763491094500 | 490500 | 489500 | 491000 | 489000 | 9977 |
| 295 | 20230721 | 134500 | 758600451000 | 489000 | 489500 | 489500 | 488500 | 3913 |
| 296 | 20230721 | 134400 | 756686239500 | 489000 | 489500 | 489500 | 489000 | 1161 |
| 297 | 20230721 | 134300 | 756118230500 | 489500 | 490000 | 490000 | 487500 | 5255 |
| 298 | 20230721 | 134200 | 753549624000 | 490000 | 489000 | 490000 | 489000 | 8298 |
| 299 | 20230721 | 134100 | 749486006000 | 489000 | 488000 | 489500 | 487500 | 8673 |
| 300 | 20230721 | 134000 | 745247243000 | 487500 | 488000 | 488000 | 487500 | 1210 |
| 301 | 20230721 | 133900 | 744657013000 | 487500 | 488000 | 488000 | 487500 | 2414 |
| 302 | 20230721 | 133800 | 743479651500 | 488000 | 488500 | 489000 | 487500 | 2014 |
| 303 | 20230721 | 133700 | 742496772000 | 488500 | 488500 | 489000 | 488500 | 1140 |
| 304 | 20230721 | 133600 | 741939613000 | 488500 | 488500 | 489000 | 488000 | 2657 |
| 305 | 20230721 | 133500 | 740641638500 | 488500 | 488500 | 489500 | 488000 | 5653 |
| 306 | 20230721 | 133400 | 737877898000 | 488500 | 489000 | 489000 | 488500 | 1573 |
| 307 | 20230721 | 133300 | 737109248500 | 489000 | 488500 | 489000 | 488000 | 1187 |
| 308 | 20230721 | 133200 | 736529399500 | 488500 | 488500 | 488500 | 488000 | 1454 |
| 309 | 20230721 | 133100 | 735819500000 | 488000 | 489000 | 489000 | 488000 | 4779 |
| 310 | 20230721 | 133000 | 733485361500 | 489000 | 489000 | 489000 | 488500 | 2278 |
| 311 | 20230721 | 132900 | 732372125500 | 489000 | 489000 | 489000 | 488000 | 2292 |
| 312 | 20230721 | 132800 | 731252140000 | 489000 | 488500 | 489500 | 488000 | 4012 |
| 313 | 20230721 | 132700 | 729290620500 | 488000 | 489000 | 489000 | 487500 | 2621 |
| 314 | 20230721 | 132600 | 728010935000 | 489000 | 486500 | 489000 | 486000 | 3498 |
| 315 | 20230721 | 132500 | 726306784000 | 486500 | 487000 | 487500 | 486000 | 4307 |
| 316 | 20230721 | 132400 | 724211004000 | 487000 | 488000 | 488500 | 487000 | 3659 |
| 317 | 20230721 | 132300 | 722426322000 | 488000 | 490000 | 490000 | 487500 | 5926 |
| 318 | 20230721 | 132200 | 719529547500 | 490000 | 489000 | 490000 | 489000 | 4350 |
| 319 | 20230721 | 132100 | 717399484500 | 489500 | 489000 | 489500 | 488500 | 2717 |
| 320 | 20230721 | 132000 | 716070958000 | 489000 | 488000 | 489000 | 488000 | 2808 |
| 321 | 20230721 | 131900 | 714698802500 | 488500 | 489000 | 489000 | 488000 | 2192 |
| 322 | 20230721 | 131800 | 713628347500 | 489000 | 489500 | 490000 | 488000 | 7122 |
| 323 | 20230721 | 131700 | 710144475500 | 489500 | 489000 | 490000 | 488500 | 5912 |
| 324 | 20230721 | 131600 | 707251404000 | 489000 | 486500 | 489500 | 486000 | 10161 |
| 325 | 20230721 | 131500 | 702291417500 | 486500 | 486500 | 487000 | 486000 | 2193 |
| 326 | 20230721 | 131400 | 701224807500 | 486000 | 487000 | 487500 | 486000 | 4343 |
| 327 | 20230721 | 131300 | 699110573500 | 486500 | 486000 | 487000 | 486000 | 2916 |
| 328 | 20230721 | 131200 | 697692329500 | 485500 | 486000 | 486000 | 485500 | 1463 |
| 329 | 20230721 | 131100 | 696981543500 | 486000 | 486500 | 487000 | 485500 | 1774 |
| 330 | 20230721 | 131000 | 696118936000 | 486500 | 487000 | 487000 | 485000 | 4904 |
| 331 | 20230721 | 130900 | 693735111500 | 487000 | 485500 | 487000 | 485000 | 6116 |
| 332 | 20230721 | 130800 | 690763289500 | 485000 | 485500 | 486000 | 485000 | 1482 |
| 333 | 20230721 | 130700 | 690044021500 | 485000 | 487000 | 487000 | 484000 | 7586 |
| 334 | 20230721 | 130600 | 686362092000 | 486500 | 486000 | 486500 | 485500 | 1905 |
| 335 | 20230721 | 130500 | 685435691000 | 486000 | 486000 | 487000 | 485500 | 5654 |
| 336 | 20230721 | 130400 | 682687775500 | 486000 | 486500 | 486500 | 485000 | 2635 |
| 337 | 20230721 | 130300 | 681407867000 | 486000 | 485500 | 487500 | 485000 | 6222 |
| 338 | 20230721 | 130200 | 678380748000 | 485500 | 483000 | 486000 | 483000 | 6688 |
| 339 | 20230721 | 130100 | 675141172500 | 483000 | 483500 | 483500 | 483000 | 2231 |
| 340 | 20230721 | 130000 | 674063363500 | 483000 | 483000 | 483500 | 483000 | 2127 |
| 341 | 20230721 | 125900 | 673035702500 | 483500 | 483500 | 484000 | 483000 | 2415 |
| 342 | 20230721 | 125800 | 671867935000 | 483500 | 484000 | 484000 | 482500 | 3314 |
| 343 | 20230721 | 125700 | 670266189000 | 483500 | 483500 | 484000 | 483000 | 1843 |
| 344 | 20230721 | 125600 | 669374936500 | 483500 | 483000 | 483500 | 481500 | 11345 |
| 345 | 20230721 | 125500 | 663900664000 | 483500 | 484500 | 485000 | 483000 | 4166 |
| 346 | 20230721 | 125400 | 661883802000 | 484500 | 484000 | 486000 | 483000 | 8119 |
| 347 | 20230721 | 125300 | 657955941000 | 484000 | 485000 | 486000 | 484000 | 5693 |
| 348 | 20230721 | 125200 | 655194895000 | 485500 | 485500 | 486000 | 485000 | 1682 |
| 349 | 20230721 | 125100 | 654378303500 | 485000 | 487000 | 487000 | 485000 | 3249 |
| 350 | 20230721 | 125000 | 652798793500 | 486500 | 484000 | 487000 | 484000 | 4049 |
| 351 | 20230721 | 124900 | 650832064500 | 484000 | 484000 | 484500 | 483500 | 7124 |
| 352 | 20230721 | 124800 | 647384484500 | 483500 | 485000 | 486000 | 483500 | 8556 |
| 353 | 20230721 | 124700 | 643239593500 | 485500 | 485500 | 486500 | 485000 | 7793 |
| 354 | 20230721 | 124600 | 639456846500 | 485500 | 488000 | 488000 | 485000 | 8211 |
| 355 | 20230721 | 124500 | 635461433000 | 488000 | 489000 | 489500 | 487500 | 4022 |
| 356 | 20230721 | 124400 | 633497218000 | 489500 | 489500 | 491000 | 488500 | 9164 |
| 357 | 20230721 | 124300 | 629008284500 | 489500 | 487500 | 490500 | 487500 | 5990 |
| 358 | 20230721 | 124200 | 626075933000 | 488000 | 488500 | 489000 | 487000 | 8042 |
| 359 | 20230721 | 124100 | 622153270000 | 488500 | 489000 | 489000 | 486000 | 14303 |
| 360 | 20230721 | 124000 | 615184092000 | 488000 | 492000 | 492000 | 487000 | 11115 |
| 361 | 20230721 | 123900 | 609730437000 | 492500 | 492500 | 492500 | 492500 | 0 |
| 362 | 20230721 | 123800 | 609730437000 | 492500 | 492000 | 492500 | 491000 | 13977 |
| 363 | 20230721 | 123700 | 602851909500 | 492000 | 487000 | 492000 | 486500 | 20945 |
| 364 | 20230721 | 123600 | 592585799500 | 487000 | 486500 | 487000 | 485000 | 8173 |
| 365 | 20230721 | 123500 | 588613053000 | 487000 | 488000 | 488000 | 486500 | 5434 |
| 366 | 20230721 | 123400 | 585964466000 | 487500 | 488000 | 488500 | 487000 | 4476 |
| 367 | 20230721 | 123300 | 583781270000 | 488000 | 487500 | 488500 | 486500 | 6406 |
| 368 | 20230721 | 123200 | 580658261000 | 488000 | 489500 | 489500 | 487500 | 6343 |
| 369 | 20230721 | 123100 | 577560231000 | 489000 | 488500 | 490000 | 488500 | 8787 |
| 370 | 20230721 | 123000 | 573261464500 | 489000 | 489000 | 489000 | 487000 | 7783 |
| 371 | 20230721 | 122900 | 569461751500 | 489000 | 486500 | 489000 | 486500 | 7531 |
| 372 | 20230721 | 122800 | 565785229500 | 486500 | 485000 | 487500 | 485000 | 4772 |
| 373 | 20230721 | 122700 | 563465375000 | 485000 | 486000 | 486500 | 485000 | 2562 |
| 374 | 20230721 | 122600 | 562221021500 | 486000 | 487000 | 487000 | 485500 | 3593 |
| 375 | 20230721 | 122500 | 560474214500 | 486500 | 484500 | 487000 | 484500 | 3356 |
| 376 | 20230721 | 122400 | 558844785000 | 484500 | 484500 | 485500 | 484000 | 5909 |
| 377 | 20230721 | 122300 | 555982160500 | 484500 | 485500 | 486500 | 484500 | 5262 |
| 378 | 20230721 | 122200 | 553427294500 | 485500 | 487500 | 488000 | 485000 | 9686 |
| 379 | 20230721 | 122100 | 548719251000 | 488000 | 487000 | 488000 | 486500 | 5758 |
| 380 | 20230721 | 122000 | 545914334000 | 487000 | 486000 | 487500 | 485500 | 6987 |
| 381 | 20230721 | 121900 | 542515545500 | 485500 | 487000 | 487000 | 485500 | 9993 |
| 382 | 20230721 | 121800 | 537657287500 | 487000 | 490000 | 490500 | 486500 | 15844 |
| 383 | 20230721 | 121700 | 529915437500 | 490000 | 488000 | 490000 | 487500 | 9724 |
| 384 | 20230721 | 121600 | 525158734000 | 488000 | 489000 | 490000 | 487000 | 17497 |
| 385 | 20230721 | 121500 | 516610410500 | 489500 | 491000 | 491500 | 488500 | 15456 |
| 386 | 20230721 | 121400 | 509035477000 | 491000 | 489500 | 492000 | 489000 | 30668 |
| 387 | 20230721 | 121300 | 494001401500 | 490000 | 483000 | 490000 | 482500 | 39653 |
| 388 | 20230721 | 121200 | 474736907500 | 483000 | 482000 | 483000 | 481000 | 10136 |
| 389 | 20230721 | 121100 | 469847714500 | 482500 | 478500 | 482500 | 478000 | 34285 |
| 390 | 20230721 | 121000 | 453369407000 | 479000 | 478500 | 479000 | 478000 | 4536 |
| 391 | 20230721 | 120900 | 451198248000 | 478500 | 477500 | 478500 | 477000 | 2436 |
| 392 | 20230721 | 120800 | 450034015000 | 477500 | 476500 | 477500 | 476500 | 2035 |
| 393 | 20230721 | 120700 | 449063033500 | 477000 | 476500 | 477000 | 474500 | 8119 |
| 394 | 20230721 | 120600 | 445202418000 | 476000 | 477000 | 477000 | 476000 | 4416 |
| 395 | 20230721 | 120500 | 443097795000 | 476500 | 479000 | 479000 | 476500 | 2426 |
| 396 | 20230721 | 120400 | 441938904000 | 478500 | 478000 | 479000 | 476500 | 8892 |
| 397 | 20230721 | 120300 | 437691337500 | 478000 | 479500 | 479500 | 478000 | 3346 |
| 398 | 20230721 | 120200 | 436089339000 | 479500 | 478000 | 479500 | 478000 | 7177 |
| 399 | 20230721 | 120100 | 432650301000 | 478500 | 478500 | 479000 | 477500 | 3286 |
| 400 | 20230721 | 120000 | 431078655000 | 478500 | 478000 | 479000 | 477500 | 6619 |
| 401 | 20230721 | 115900 | 427912693000 | 478500 | 477500 | 479000 | 477000 | 7783 |
| 402 | 20230721 | 115800 | 424190508000 | 477500 | 476500 | 477500 | 476500 | 3096 |
| 403 | 20230721 | 115700 | 422714028000 | 477000 | 475500 | 477000 | 475000 | 7871 |
| 404 | 20230721 | 115600 | 418970688500 | 475500 | 477000 | 477000 | 475000 | 9865 |
| 405 | 20230721 | 115500 | 414277884000 | 477000 | 477000 | 477000 | 475500 | 4485 |
| 406 | 20230721 | 115400 | 412141480000 | 476500 | 478500 | 478500 | 476000 | 10179 |
| 407 | 20230721 | 115300 | 407283884500 | 478000 | 479000 | 479000 | 477000 | 8550 |
| 408 | 20230721 | 115200 | 403197147000 | 479000 | 479500 | 480000 | 477500 | 9154 |
| 409 | 20230721 | 115100 | 398812423000 | 479500 | 477500 | 479500 | 477000 | 9442 |
| 410 | 20230721 | 115000 | 394296900000 | 477500 | 477000 | 477500 | 476000 | 3657 |
| 411 | 20230721 | 114900 | 392553970500 | 476500 | 478000 | 478000 | 475500 | 9860 |
| 412 | 20230721 | 114800 | 387855952000 | 478000 | 479000 | 479500 | 477500 | 7744 |
| 413 | 20230721 | 114700 | 384152014500 | 479000 | 476500 | 479500 | 476000 | 7099 |
| 414 | 20230721 | 114600 | 380765182500 | 476500 | 476000 | 477000 | 475500 | 10212 |
| 415 | 20230721 | 114500 | 375900470000 | 476000 | 479500 | 479500 | 476000 | 15165 |
| 416 | 20230721 | 114400 | 368650065000 | 479000 | 480500 | 481000 | 477500 | 20317 |
| 417 | 20230721 | 114300 | 358909085000 | 481000 | 478000 | 481000 | 477500 | 15940 |
| 418 | 20230721 | 114200 | 351265138500 | 477500 | 478500 | 480000 | 477500 | 23468 |
| 419 | 20230721 | 114100 | 340027186500 | 478000 | 474500 | 479000 | 474000 | 26051 |
| 420 | 20230721 | 114000 | 327604632500 | 474500 | 474000 | 475500 | 473500 | 23540 |
| 421 | 20230721 | 113900 | 316427137500 | 474000 | 471500 | 474500 | 471000 | 22454 |
| 422 | 20230721 | 113800 | 305800823000 | 471000 | 470500 | 472000 | 470500 | 9342 |
| 423 | 20230721 | 113700 | 301399238000 | 470500 | 471000 | 472000 | 470000 | 13467 |
| 424 | 20230721 | 113600 | 295052802500 | 470500 | 472000 | 472000 | 470000 | 15170 |
| 425 | 20230721 | 113500 | 287909522000 | 472000 | 470000 | 472000 | 469500 | 12296 |
| 426 | 20230721 | 113400 | 282120543500 | 470000 | 468000 | 470000 | 467500 | 12754 |
| 427 | 20230721 | 113300 | 276136329000 | 468000 | 468000 | 468000 | 467000 | 4031 |
| 428 | 20230721 | 113200 | 274251531000 | 467500 | 468000 | 468000 | 467500 | 3840 |
| 429 | 20230721 | 113100 | 272454927000 | 467500 | 466500 | 467500 | 466500 | 4222 |
| 430 | 20230721 | 113000 | 270482220000 | 467000 | 466500 | 467000 | 466000 | 2107 |
| 431 | 20230721 | 112900 | 269498896000 | 466500 | 465500 | 466500 | 465500 | 1680 |
| 432 | 20230721 | 112800 | 268716134000 | 466000 | 466000 | 466500 | 465500 | 4998 |
| 433 | 20230721 | 112700 | 266387295000 | 466500 | 466500 | 467000 | 466000 | 1789 |
| 434 | 20230721 | 112600 | 265552630000 | 466500 | 466500 | 467000 | 466000 | 5148 |
| 435 | 20230721 | 112500 | 263150437500 | 466000 | 466000 | 466500 | 465500 | 1395 |
| 436 | 20230721 | 112400 | 262500043500 | 466000 | 466500 | 467000 | 465500 | 5409 |
| 437 | 20230721 | 112300 | 259977778500 | 466000 | 465000 | 466500 | 465000 | 4319 |
| 438 | 20230721 | 112200 | 257966105500 | 465000 | 465000 | 465500 | 464500 | 1741 |
| 439 | 20230721 | 112100 | 257156395000 | 465000 | 465000 | 465500 | 464000 | 3139 |
| 440 | 20230721 | 112000 | 255697961500 | 465000 | 465500 | 466000 | 464500 | 3102 |
| 441 | 20230721 | 111900 | 254255006000 | 465500 | 464500 | 466000 | 464500 | 3820 |
| 442 | 20230721 | 111800 | 252477695500 | 464500 | 464000 | 465000 | 463500 | 1712 |
| 443 | 20230721 | 111700 | 251682528000 | 464000 | 464000 | 464000 | 463500 | 1264 |
| 444 | 20230721 | 111600 | 251096141000 | 464000 | 464000 | 464500 | 464000 | 1547 |
| 445 | 20230721 | 111500 | 250378068000 | 464500 | 464500 | 465000 | 463500 | 2361 |
| 446 | 20230721 | 111400 | 249281930000 | 465000 | 463500 | 465000 | 463500 | 2996 |
| 447 | 20230721 | 111300 | 247892293000 | 464000 | 464500 | 465000 | 463500 | 2290 |
| 448 | 20230721 | 111200 | 246828735500 | 464500 | 463500 | 465000 | 463000 | 1512 |
| 449 | 20230721 | 111100 | 246127252000 | 463000 | 463500 | 464000 | 463000 | 1348 |
| 450 | 20230721 | 111000 | 245502374000 | 464000 | 464000 | 464500 | 463000 | 2711 |
| 451 | 20230721 | 110900 | 244245106000 | 464500 | 465500 | 465500 | 463500 | 7831 |
| 452 | 20230721 | 110800 | 240607623500 | 465500 | 465000 | 466000 | 464500 | 5691 |
| 453 | 20230721 | 110700 | 237959620000 | 465000 | 465000 | 465500 | 464500 | 3817 |
| 454 | 20230721 | 110600 | 236184297500 | 465000 | 464000 | 465000 | 464000 | 2258 |
| 455 | 20230721 | 110500 | 235135264000 | 464500 | 465000 | 466000 | 464500 | 6881 |
| 456 | 20230721 | 110400 | 231936150500 | 465000 | 466000 | 466500 | 464500 | 4659 |
| 457 | 20230721 | 110300 | 229767523000 | 466000 | 465500 | 466500 | 463500 | 13867 |
| 458 | 20230721 | 110200 | 223319103500 | 465500 | 464500 | 466000 | 464000 | 9791 |
| 459 | 20230721 | 110100 | 218766956500 | 464000 | 463500 | 464500 | 463000 | 8223 |
| 460 | 20230721 | 110000 | 214952334000 | 463500 | 462500 | 463500 | 462000 | 8276 |
| 461 | 20230721 | 105900 | 211119718000 | 462500 | 461500 | 463000 | 461000 | 4353 |
| 462 | 20230721 | 105800 | 209107788500 | 461500 | 460500 | 461500 | 460000 | 2991 |
| 463 | 20230721 | 105700 | 207729081000 | 460500 | 460000 | 460500 | 459500 | 1746 |
| 464 | 20230721 | 105600 | 206925555000 | 460000 | 459500 | 460000 | 459500 | 1208 |
| 465 | 20230721 | 105500 | 206369950000 | 460000 | 459500 | 460000 | 459500 | 834 |
| 466 | 20230721 | 105400 | 205986530000 | 459500 | 460500 | 460500 | 459000 | 2310 |
| 467 | 20230721 | 105300 | 204924432500 | 460500 | 459500 | 460500 | 459000 | 8432 |
| 468 | 20230721 | 105200 | 201047894000 | 459500 | 459000 | 459500 | 458500 | 3636 |
| 469 | 20230721 | 105100 | 199379143500 | 459000 | 458500 | 459000 | 458000 | 3747 |
| 470 | 20230721 | 105000 | 197661271500 | 458000 | 458000 | 458000 | 457500 | 5333 |
| 471 | 20230721 | 104900 | 195219232500 | 457500 | 458000 | 458000 | 457000 | 1298 |
| 472 | 20230721 | 104800 | 194625275000 | 457500 | 457000 | 458000 | 456500 | 1959 |
| 473 | 20230721 | 104700 | 193729784500 | 457000 | 457500 | 457500 | 456500 | 961 |
| 474 | 20230721 | 104600 | 193290758500 | 457000 | 457500 | 457500 | 456500 | 1851 |
| 475 | 20230721 | 104500 | 192444841000 | 457000 | 457000 | 457500 | 456500 | 734 |
| 476 | 20230721 | 104400 | 192109271500 | 457000 | 457500 | 457500 | 456000 | 3042 |
| 477 | 20230721 | 104300 | 190718864000 | 457000 | 456500 | 457500 | 456500 | 2120 |
| 478 | 20230721 | 104200 | 189749902500 | 456500 | 456000 | 456500 | 455500 | 1626 |
| 479 | 20230721 | 104100 | 189008403500 | 456000 | 455500 | 456000 | 455500 | 1059 |
| 480 | 20230721 | 104000 | 188525966500 | 455500 | 454500 | 455500 | 454500 | 1209 |
| 481 | 20230721 | 103900 | 187975880000 | 455000 | 455500 | 455500 | 454500 | 1513 |
| 482 | 20230721 | 103800 | 187287470500 | 455500 | 455000 | 455500 | 454500 | 561 |
| 483 | 20230721 | 103700 | 187032027000 | 455000 | 455000 | 455500 | 454500 | 3294 |
| 484 | 20230721 | 103600 | 185533109000 | 455000 | 454500 | 455000 | 454000 | 827 |
| 485 | 20230721 | 103500 | 185157218500 | 454500 | 453500 | 454500 | 453000 | 3928 |
| 486 | 20230721 | 103400 | 183375102500 | 453500 | 453000 | 453500 | 453000 | 1374 |
| 487 | 20230721 | 103300 | 182752521500 | 453000 | 453500 | 454000 | 453000 | 1034 |
| 488 | 20230721 | 103200 | 182283631000 | 453500 | 454000 | 454000 | 453000 | 1035 |
| 489 | 20230721 | 103100 | 181814245000 | 453500 | 453500 | 454000 | 453000 | 2286 |
| 490 | 20230721 | 103000 | 180777552500 | 453500 | 453500 | 454000 | 453500 | 778 |
| 491 | 20230721 | 102900 | 180424686500 | 453500 | 454500 | 454500 | 453500 | 2051 |
| 492 | 20230721 | 102800 | 179493962000 | 454500 | 454000 | 454500 | 454000 | 738 |
| 493 | 20230721 | 102700 | 179158863000 | 454500 | 454500 | 455500 | 454000 | 3235 |
| 494 | 20230721 | 102600 | 177687409000 | 455000 | 454500 | 455000 | 454500 | 613 |
| 495 | 20230721 | 102500 | 177408697000 | 454500 | 455000 | 455000 | 454500 | 805 |
| 496 | 20230721 | 102400 | 177042709500 | 454500 | 454500 | 455000 | 454500 | 482 |
| 497 | 20230721 | 102300 | 176823539500 | 454500 | 453500 | 454500 | 453500 | 1573 |
| 498 | 20230721 | 102200 | 176109398000 | 454000 | 454000 | 454500 | 453500 | 2889 |
| 499 | 20230721 | 102100 | 174798516500 | 454500 | 454000 | 454500 | 454000 | 834 |
| 500 | 20230721 | 102000 | 174419662500 | 454000 | 454500 | 454500 | 454000 | 725 |
| 501 | 20230721 | 101900 | 174090398500 | 454000 | 454000 | 454500 | 454000 | 2288 |
| 502 | 20230721 | 101800 | 173051522500 | 454000 | 455500 | 455500 | 454000 | 4805 |
| 503 | 20230721 | 101700 | 170867450500 | 455000 | 455500 | 455500 | 455000 | 640 |
| 504 | 20230721 | 101600 | 170576090000 | 455500 | 455500 | 455500 | 455000 | 722 |
| 505 | 20230721 | 101500 | 170247414500 | 455500 | 455500 | 455500 | 455000 | 607 |
| 506 | 20230721 | 101400 | 169971093000 | 455500 | 454500 | 456000 | 454000 | 2155 |
| 507 | 20230721 | 101300 | 168990327500 | 454000 | 454500 | 455000 | 454000 | 1923 |
| 508 | 20230721 | 101200 | 168116350500 | 454500 | 456000 | 456500 | 454500 | 4794 |
| 509 | 20230721 | 101100 | 165934549500 | 456000 | 455500 | 456500 | 455500 | 697 |
| 510 | 20230721 | 101000 | 165616684000 | 455500 | 455500 | 456500 | 455000 | 1709 |
| 511 | 20230721 | 100900 | 164837872000 | 455500 | 455500 | 455500 | 455000 | 587 |
| 512 | 20230721 | 100800 | 164570627000 | 455500 | 455000 | 456000 | 455000 | 1351 |
| 513 | 20230721 | 100700 | 163955386500 | 455500 | 456000 | 456500 | 455000 | 4382 |
| 514 | 20230721 | 100600 | 161958121000 | 456000 | 456500 | 457000 | 456000 | 3093 |
| 515 | 20230721 | 100500 | 160545945000 | 456500 | 457500 | 457500 | 456000 | 3598 |
| 516 | 20230721 | 100400 | 158902601000 | 457500 | 458000 | 458000 | 457500 | 2335 |
| 517 | 20230721 | 100300 | 157833626000 | 458000 | 458000 | 458500 | 457500 | 2115 |
| 518 | 20230721 | 100200 | 156864861500 | 457500 | 458000 | 458000 | 457000 | 2647 |
| 519 | 20230721 | 100100 | 155652841500 | 458000 | 457000 | 458000 | 456500 | 3351 |
| 520 | 20230721 | 100000 | 154120589000 | 457000 | 456500 | 457000 | 456500 | 340 |
| 521 | 20230721 | 095900 | 153965266000 | 456500 | 457000 | 457500 | 456500 | 792 |
| 522 | 20230721 | 095800 | 153603319000 | 457500 | 457500 | 457500 | 456500 | 597 |
| 523 | 20230721 | 095700 | 153330401000 | 457000 | 456500 | 457500 | 456500 | 1596 |
| 524 | 20230721 | 095600 | 152601306500 | 456500 | 456500 | 457000 | 456000 | 2086 |
| 525 | 20230721 | 095500 | 151649092000 | 456500 | 456500 | 456500 | 456000 | 676 |
| 526 | 20230721 | 095400 | 151340664000 | 456500 | 457000 | 457500 | 456500 | 2780 |
| 527 | 20230721 | 095300 | 150070699000 | 457000 | 456500 | 457000 | 456000 | 904 |
| 528 | 20230721 | 095200 | 149657848500 | 456500 | 457000 | 457000 | 456000 | 1779 |
| 529 | 20230721 | 095100 | 148845693000 | 456500 | 457500 | 458000 | 456500 | 3174 |
| 530 | 20230721 | 095000 | 147394147000 | 457500 | 456000 | 457500 | 455500 | 2577 |
| 531 | 20230721 | 094900 | 146217864000 | 455500 | 456500 | 456500 | 455500 | 913 |
| 532 | 20230721 | 094800 | 145801701000 | 456000 | 456500 | 457000 | 455500 | 3800 |
| 533 | 20230721 | 094700 | 144068154500 | 457000 | 456500 | 457000 | 456000 | 2081 |
| 534 | 20230721 | 094600 | 143117959500 | 457000 | 456500 | 457000 | 456000 | 2374 |
| 535 | 20230721 | 094500 | 142034221000 | 456500 | 457000 | 457500 | 456000 | 2877 |
| 536 | 20230721 | 094400 | 140719730000 | 457000 | 457500 | 457500 | 457000 | 759 |
| 537 | 20230721 | 094300 | 140372664000 | 457500 | 456500 | 457500 | 456000 | 2455 |
| 538 | 20230721 | 094200 | 139251535000 | 457000 | 458000 | 458000 | 456500 | 4983 |
| 539 | 20230721 | 094100 | 136972744000 | 458000 | 458000 | 458500 | 457500 | 3078 |
| 540 | 20230721 | 094000 | 135563046000 | 458000 | 457500 | 458000 | 457000 | 1243 |
| 541 | 20230721 | 093900 | 134994372500 | 457500 | 457500 | 458500 | 457000 | 3474 |
| 542 | 20230721 | 093800 | 133404328000 | 457500 | 456000 | 457500 | 456000 | 3464 |
| 543 | 20230721 | 093700 | 131821661000 | 456500 | 455000 | 456500 | 454000 | 5196 |
| 544 | 20230721 | 093600 | 129455946000 | 455000 | 455500 | 455500 | 454500 | 2924 |
| 545 | 20230721 | 093500 | 128125396000 | 455500 | 456000 | 456000 | 455000 | 1117 |
| 546 | 20230721 | 093400 | 127616739000 | 455500 | 455000 | 456000 | 455000 | 1526 |
| 547 | 20230721 | 093300 | 126921866500 | 455500 | 455500 | 456000 | 455000 | 2585 |
| 548 | 20230721 | 093200 | 125744879500 | 456000 | 455500 | 456000 | 455000 | 1370 |
| 549 | 20230721 | 093100 | 125120834500 | 455500 | 456000 | 456500 | 455000 | 3364 |
| 550 | 20230721 | 093000 | 123587883000 | 456000 | 455500 | 456000 | 455000 | 5710 |
| 551 | 20230721 | 092900 | 120987426000 | 455500 | 455500 | 455500 | 455000 | 2413 |
| 552 | 20230721 | 092800 | 119888382000 | 455000 | 454500 | 455500 | 454000 | 3483 |
| 553 | 20230721 | 092700 | 118304074000 | 454500 | 453500 | 454500 | 453000 | 1894 |
| 554 | 20230721 | 092600 | 117444198000 | 453500 | 452000 | 453500 | 451500 | 6463 |
| 555 | 20230721 | 092500 | 114519391000 | 452000 | 452000 | 452500 | 451500 | 4277 |
| 556 | 20230721 | 092400 | 112586135500 | 452000 | 452000 | 453500 | 452000 | 3866 |
| 557 | 20230721 | 092300 | 110836845500 | 452000 | 452500 | 453000 | 451500 | 6660 |
| 558 | 20230721 | 092200 | 107824742500 | 452500 | 454000 | 454000 | 452500 | 6737 |
| 559 | 20230721 | 092100 | 104771531000 | 454000 | 454000 | 454500 | 453500 | 5985 |
| 560 | 20230721 | 092000 | 102054291000 | 454000 | 454500 | 455000 | 454000 | 2540 |
| 561 | 20230721 | 091900 | 100900275500 | 455000 | 455500 | 456000 | 454500 | 3632 |
| 562 | 20230721 | 091800 | 99247082000 | 454500 | 456500 | 457000 | 454000 | 11685 |
| 563 | 20230721 | 091700 | 93922742500 | 456500 | 455500 | 457000 | 455000 | 7840 |
| 564 | 20230721 | 091600 | 90350461500 | 455500 | 455000 | 456000 | 455000 | 3020 |
| 565 | 20230721 | 091500 | 88975189500 | 455000 | 456000 | 456000 | 454000 | 8641 |
| 566 | 20230721 | 091400 | 85042564500 | 456000 | 455000 | 456000 | 454500 | 4819 |
| 567 | 20230721 | 091300 | 82847950500 | 455000 | 454000 | 455000 | 454000 | 4057 |
| 568 | 20230721 | 091200 | 81004246500 | 454500 | 454000 | 455500 | 453500 | 10183 |
| 569 | 20230721 | 091100 | 76374776000 | 454000 | 454000 | 454500 | 453000 | 5716 |
| 570 | 20230721 | 091000 | 73780954000 | 454000 | 452000 | 454500 | 451500 | 10399 |
| 571 | 20230721 | 090900 | 69066362500 | 451500 | 451000 | 452000 | 451000 | 6774 |
| 572 | 20230721 | 090800 | 66008541500 | 451500 | 450500 | 451500 | 449500 | 12007 |
| 573 | 20230721 | 090700 | 60602765000 | 450500 | 452000 | 452500 | 450000 | 16895 |
| 574 | 20230721 | 090600 | 52986705000 | 452500 | 452000 | 453000 | 451500 | 7770 |
| 575 | 20230721 | 090500 | 49474655500 | 452000 | 452000 | 453000 | 451000 | 14899 |
| 576 | 20230721 | 090400 | 42740276000 | 452000 | 455500 | 456000 | 452000 | 13213 |
| 577 | 20230721 | 090300 | 36738579500 | 455500 | 457000 | 457500 | 455000 | 8330 |
| 578 | 20230721 | 090200 | 32941419000 | 457500 | 455500 | 457500 | 454000 | 20117 |
| 579 | 20230721 | 090100 | 23787155000 | 455500 | 450000 | 456000 | 449500 | 12165 |
| 580 | 20230721 | 090000 | 18269239000 | 449500 | 448000 | 450000 | 447500 | 40632 |