38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 3 | 20230719 | 193600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20230719 | 193500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20230719 | 193400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20230719 | 193300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20230719 | 193200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20230719 | 193100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20230719 | 193000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20230719 | 192900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20230719 | 192800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20230719 | 192700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20230719 | 192600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20230719 | 192500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20230719 | 192400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20230719 | 192300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20230719 | 192200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20230719 | 192100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20230719 | 192000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20230719 | 191900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20230719 | 191800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20230719 | 191700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20230719 | 191600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20230719 | 191500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20230719 | 191400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20230719 | 191300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20230719 | 191200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20230719 | 191100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20230719 | 191000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20230719 | 190900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20230719 | 190800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20230719 | 190700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 33 | 20230719 | 190600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20230719 | 190500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20230719 | 190400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20230719 | 190300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20230719 | 190200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20230719 | 190100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20230719 | 190000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20230719 | 185900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20230719 | 185800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20230719 | 185700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20230719 | 185600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20230719 | 185500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20230719 | 185400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20230719 | 185300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20230719 | 185200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20230719 | 185100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20230719 | 185000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20230719 | 184900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20230719 | 184800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20230719 | 184700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20230719 | 184600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20230719 | 184500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20230719 | 184400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20230719 | 184300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20230719 | 184200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20230719 | 184100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20230719 | 184000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20230719 | 183900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20230719 | 183800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20230719 | 183700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 63 | 20230719 | 183600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20230719 | 183500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20230719 | 183400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20230719 | 183300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20230719 | 183200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20230719 | 183100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20230719 | 183000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20230719 | 182900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20230719 | 182800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20230719 | 182700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20230719 | 182600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20230719 | 182500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20230719 | 182400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20230719 | 182300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20230719 | 182200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20230719 | 182100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20230719 | 182000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20230719 | 181900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20230719 | 181800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20230719 | 181700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20230719 | 181600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20230719 | 181500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20230719 | 181400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20230719 | 181300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20230719 | 181200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20230719 | 181100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20230719 | 181000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20230719 | 180900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20230719 | 180800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20230719 | 180700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 93 | 20230719 | 180600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20230719 | 180500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20230719 | 180400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20230719 | 180300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20230719 | 180200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20230719 | 180100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20230719 | 180000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20230719 | 175900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20230719 | 175800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20230719 | 175700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20230719 | 175600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20230719 | 175500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20230719 | 175400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20230719 | 175300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20230719 | 175200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20230719 | 175100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20230719 | 175000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20230719 | 174900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20230719 | 174800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20230719 | 174700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20230719 | 174600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20230719 | 174500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20230719 | 174400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20230719 | 174300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20230719 | 174200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20230719 | 174100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20230719 | 174000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20230719 | 173900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20230719 | 173800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20230719 | 173700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 123 | 20230719 | 173600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20230719 | 173500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20230719 | 173400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20230719 | 173300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20230719 | 173200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20230719 | 173100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20230719 | 173000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20230719 | 172900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20230719 | 172800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20230719 | 172700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20230719 | 172600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20230719 | 172500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20230719 | 172400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20230719 | 172300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20230719 | 172200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20230719 | 172100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20230719 | 172000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20230719 | 171900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20230719 | 171800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20230719 | 171700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20230719 | 171600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20230719 | 171500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20230719 | 171400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20230719 | 171300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20230719 | 171200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20230719 | 171100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20230719 | 171000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20230719 | 170900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20230719 | 170800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20230719 | 170700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 153 | 20230719 | 170600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20230719 | 170500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20230719 | 170400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20230719 | 170300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20230719 | 170200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20230719 | 170100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20230719 | 170000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20230719 | 165900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20230719 | 165800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20230719 | 165700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20230719 | 165600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20230719 | 165500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20230719 | 165400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20230719 | 165300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20230719 | 165200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20230719 | 165100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20230719 | 165000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20230719 | 164900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20230719 | 164800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20230719 | 164700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20230719 | 164600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20230719 | 164500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20230719 | 164400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20230719 | 164300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20230719 | 164200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20230719 | 164100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20230719 | 164000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20230719 | 163900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20230719 | 163800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20230719 | 163700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 183 | 20230719 | 163600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20230719 | 163500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20230719 | 163400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20230719 | 163300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20230719 | 163200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20230719 | 163100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20230719 | 163000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20230719 | 162900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20230719 | 162800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20230719 | 162700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20230719 | 162600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20230719 | 162500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20230719 | 162400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20230719 | 162300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20230719 | 162200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20230719 | 162100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20230719 | 162000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20230719 | 161900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20230719 | 161800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20230719 | 161700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20230719 | 161600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20230719 | 161500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20230719 | 161400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20230719 | 161300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20230719 | 161200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20230719 | 161100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20230719 | 161000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20230719 | 160900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20230719 | 160800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20230719 | 160700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 213 | 20230719 | 160600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20230719 | 160500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20230719 | 160400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20230719 | 160300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20230719 | 160200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20230719 | 160100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20230719 | 160000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20230719 | 155900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 221 | 20230719 | 155800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 222 | 20230719 | 155700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 223 | 20230719 | 155600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 224 | 20230719 | 155500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 225 | 20230719 | 155400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 226 | 20230719 | 155300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 227 | 20230719 | 155200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 228 | 20230719 | 155100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 229 | 20230719 | 155000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 230 | 20230719 | 154900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 231 | 20230719 | 154800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 232 | 20230719 | 154700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 233 | 20230719 | 154600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 234 | 20230719 | 154500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 235 | 20230719 | 154400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 236 | 20230719 | 154300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 237 | 20230719 | 154200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 238 | 20230719 | 154100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 239 | 20230719 | 154000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 240 | 20230719 | 153900 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 241 | 20230719 | 153800 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 242 | 20230719 | 153700 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 243 | 20230719 | 153600 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 244 | 20230719 | 153500 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 245 | 20230719 | 153400 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 246 | 20230719 | 153300 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 247 | 20230719 | 153200 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 248 | 20230719 | 153100 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 249 | 20230719 | 153000 | 1211541076000 | 279000 | 279000 | 279000 | 279000 | 86606 |
| 250 | 20230719 | 152900 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 251 | 20230719 | 152800 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 252 | 20230719 | 152700 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 253 | 20230719 | 152600 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 254 | 20230719 | 152500 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 255 | 20230719 | 152400 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 256 | 20230719 | 152300 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 257 | 20230719 | 152200 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 258 | 20230719 | 152100 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 259 | 20230719 | 152000 | 1187378002000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 260 | 20230719 | 151900 | 1187378002000 | 281000 | 280000 | 281500 | 279500 | 41069 |
| 261 | 20230719 | 151800 | 1175858156000 | 280000 | 283000 | 283500 | 279500 | 53298 |
| 262 | 20230719 | 151700 | 1160891865500 | 283000 | 283500 | 284500 | 281500 | 48460 |
| 263 | 20230719 | 151600 | 1147189552000 | 284000 | 281000 | 284500 | 280000 | 58266 |
| 264 | 20230719 | 151500 | 1130761724500 | 280500 | 279000 | 281500 | 278500 | 68651 |
| 265 | 20230719 | 151400 | 1111552220000 | 279000 | 276000 | 279000 | 275500 | 43483 |
| 266 | 20230719 | 151300 | 1099471339000 | 276000 | 277000 | 277500 | 275000 | 33381 |
| 267 | 20230719 | 151200 | 1090245976500 | 277500 | 277500 | 278000 | 276000 | 24979 |
| 268 | 20230719 | 151100 | 1083326613500 | 277500 | 274500 | 278000 | 274500 | 80657 |
| 269 | 20230719 | 151000 | 1061034461000 | 275000 | 274500 | 275000 | 273500 | 28504 |
| 270 | 20230719 | 150900 | 1053216906000 | 274000 | 274000 | 274500 | 273000 | 28389 |
| 271 | 20230719 | 150800 | 1045437264000 | 274000 | 272000 | 274000 | 272000 | 61563 |
| 272 | 20230719 | 150700 | 1028607702000 | 272000 | 271000 | 272500 | 270500 | 25572 |
| 273 | 20230719 | 150600 | 1021662456500 | 271500 | 271000 | 272000 | 271000 | 11454 |
| 274 | 20230719 | 150500 | 1018553036500 | 271500 | 272000 | 272000 | 271000 | 13859 |
| 275 | 20230719 | 150400 | 1014789104000 | 271500 | 271000 | 272000 | 270000 | 17392 |
| 276 | 20230719 | 150300 | 1010069106500 | 270500 | 270000 | 271000 | 269500 | 10373 |
| 277 | 20230719 | 150200 | 1007264764000 | 270000 | 270500 | 271000 | 269500 | 20259 |
| 278 | 20230719 | 150100 | 1001793611000 | 270000 | 271000 | 271500 | 269500 | 15487 |
| 279 | 20230719 | 150000 | 997607799500 | 271000 | 272500 | 272500 | 270000 | 20391 |
| 280 | 20230719 | 145900 | 992077260500 | 272000 | 272000 | 273000 | 271500 | 20950 |
| 281 | 20230719 | 145800 | 986372392000 | 272500 | 271500 | 272500 | 271000 | 38957 |
| 282 | 20230719 | 145700 | 975777363000 | 271500 | 268500 | 271500 | 268000 | 55051 |
| 283 | 20230719 | 145600 | 960923630500 | 268500 | 268500 | 269000 | 268000 | 8829 |
| 284 | 20230719 | 145500 | 958553225000 | 268000 | 267500 | 268500 | 267500 | 9336 |
| 285 | 20230719 | 145400 | 956048869000 | 267500 | 267500 | 268000 | 267000 | 8837 |
| 286 | 20230719 | 145300 | 953684194000 | 267500 | 268000 | 268000 | 267500 | 6059 |
| 287 | 20230719 | 145200 | 952061099000 | 268000 | 269500 | 269500 | 267500 | 18402 |
| 288 | 20230719 | 145100 | 947123786500 | 269500 | 268500 | 269500 | 268000 | 14406 |
| 289 | 20230719 | 145000 | 943252074500 | 269000 | 268000 | 269000 | 268000 | 12823 |
| 290 | 20230719 | 144900 | 939807409000 | 268500 | 268500 | 269500 | 268000 | 27134 |
| 291 | 20230719 | 144800 | 932518947500 | 268000 | 266500 | 268500 | 266500 | 27138 |
| 292 | 20230719 | 144700 | 925263603000 | 267000 | 266000 | 267000 | 266000 | 4987 |
| 293 | 20230719 | 144600 | 923934333000 | 266500 | 266000 | 267000 | 265000 | 13265 |
| 294 | 20230719 | 144500 | 920404993000 | 266000 | 266500 | 267000 | 266000 | 5576 |
| 295 | 20230719 | 144400 | 918919130500 | 266500 | 266500 | 267500 | 266500 | 6364 |
| 296 | 20230719 | 144300 | 917220496000 | 267000 | 267000 | 267000 | 266000 | 7227 |
| 297 | 20230719 | 144200 | 915295314000 | 267000 | 267000 | 267500 | 266500 | 6070 |
| 298 | 20230719 | 144100 | 913674111000 | 267000 | 266500 | 268000 | 266000 | 6925 |
| 299 | 20230719 | 144000 | 911826853000 | 266500 | 268500 | 269000 | 266000 | 19348 |
| 300 | 20230719 | 143900 | 906649222000 | 269000 | 268500 | 269000 | 267500 | 12895 |
| 301 | 20230719 | 143800 | 903188205500 | 269000 | 266500 | 269000 | 266500 | 27208 |
| 302 | 20230719 | 143700 | 895898779500 | 267000 | 266500 | 267500 | 266500 | 10173 |
| 303 | 20230719 | 143600 | 893180755000 | 267000 | 265000 | 267000 | 264500 | 17092 |
| 304 | 20230719 | 143500 | 888635282500 | 264500 | 266000 | 266500 | 264500 | 23201 |
| 305 | 20230719 | 143400 | 882477084000 | 266000 | 268000 | 268000 | 266000 | 12504 |
| 306 | 20230719 | 143300 | 879140124000 | 268000 | 265500 | 268500 | 265500 | 24262 |
| 307 | 20230719 | 143200 | 872653652000 | 266000 | 266000 | 267000 | 265500 | 19798 |
| 308 | 20230719 | 143100 | 867383948500 | 266500 | 268000 | 268500 | 266000 | 29078 |
| 309 | 20230719 | 143000 | 859610953000 | 268500 | 268000 | 269000 | 266500 | 30577 |
| 310 | 20230719 | 142900 | 851419613000 | 268500 | 270500 | 271500 | 268000 | 43310 |
| 311 | 20230719 | 142800 | 839747547500 | 270500 | 269000 | 274000 | 269000 | 104528 |
| 312 | 20230719 | 142700 | 811336889000 | 269500 | 269500 | 270000 | 268500 | 23932 |
| 313 | 20230719 | 142600 | 804888223000 | 269000 | 269000 | 270000 | 268000 | 41154 |
| 314 | 20230719 | 142500 | 793807980500 | 269000 | 266000 | 269500 | 265500 | 39475 |
| 315 | 20230719 | 142400 | 783235406500 | 265500 | 267500 | 268000 | 265000 | 44532 |
| 316 | 20230719 | 142300 | 771390697000 | 268000 | 270500 | 270500 | 267500 | 46882 |
| 317 | 20230719 | 142200 | 758802590500 | 270500 | 267000 | 271000 | 266500 | 48778 |
| 318 | 20230719 | 142100 | 745647756500 | 267500 | 269500 | 270500 | 266500 | 108871 |
| 319 | 20230719 | 142000 | 716362314500 | 269500 | 267500 | 270000 | 266500 | 79388 |
| 320 | 20230719 | 141900 | 695093830000 | 267000 | 267000 | 267000 | 267000 | 0 |
| 321 | 20230719 | 141800 | 695093830000 | 267000 | 266500 | 267000 | 266000 | 19191 |
| 322 | 20230719 | 141700 | 689972452000 | 266500 | 265500 | 267000 | 264500 | 78593 |
| 323 | 20230719 | 141600 | 669070444000 | 265500 | 264000 | 266000 | 263000 | 36307 |
| 324 | 20230719 | 141500 | 659467009500 | 263500 | 263500 | 266500 | 263000 | 55805 |
| 325 | 20230719 | 141400 | 644683614000 | 264000 | 262500 | 265500 | 262500 | 91932 |
| 326 | 20230719 | 141300 | 620401781000 | 263000 | 261500 | 263000 | 261000 | 50243 |
| 327 | 20230719 | 141200 | 607222784500 | 261500 | 259000 | 261500 | 258500 | 46312 |
| 328 | 20230719 | 141100 | 595165995500 | 259000 | 260500 | 261000 | 258000 | 38419 |
| 329 | 20230719 | 141000 | 585208959000 | 260500 | 259000 | 262500 | 259000 | 96531 |
| 330 | 20230719 | 140900 | 560052382500 | 259000 | 259000 | 259000 | 257500 | 40450 |
| 331 | 20230719 | 140800 | 549595469000 | 259000 | 255500 | 259000 | 255000 | 88225 |
| 332 | 20230719 | 140700 | 526918067500 | 255000 | 255000 | 255500 | 254000 | 28333 |
| 333 | 20230719 | 140600 | 519691420500 | 255000 | 253500 | 255000 | 253000 | 24527 |
| 334 | 20230719 | 140500 | 513449945000 | 253500 | 253500 | 254500 | 252500 | 28210 |
| 335 | 20230719 | 140400 | 506293614500 | 253500 | 250500 | 253500 | 250500 | 29742 |
| 336 | 20230719 | 140300 | 498790748500 | 250500 | 251500 | 251500 | 250000 | 4624 |
| 337 | 20230719 | 140200 | 497631278500 | 251500 | 251000 | 252000 | 251000 | 4560 |
| 338 | 20230719 | 140100 | 496484584500 | 251500 | 250500 | 252000 | 250500 | 6604 |
| 339 | 20230719 | 140000 | 494825159500 | 250500 | 250500 | 251000 | 250500 | 3616 |
| 340 | 20230719 | 135900 | 493918505000 | 251000 | 251500 | 252000 | 250500 | 7749 |
| 341 | 20230719 | 135800 | 491971463000 | 252000 | 251500 | 252000 | 251000 | 5641 |
| 342 | 20230719 | 135700 | 490552200500 | 251500 | 251000 | 251500 | 250500 | 7110 |
| 343 | 20230719 | 135600 | 488767460500 | 250500 | 250500 | 251000 | 250000 | 6172 |
| 344 | 20230719 | 135500 | 487221926000 | 250500 | 249500 | 250500 | 249500 | 3724 |
| 345 | 20230719 | 135400 | 486290469500 | 250000 | 249500 | 250000 | 249500 | 2508 |
| 346 | 20230719 | 135300 | 485664065000 | 249500 | 250500 | 250500 | 249500 | 3361 |
| 347 | 20230719 | 135200 | 484824032500 | 250500 | 250000 | 251000 | 249500 | 13138 |
| 348 | 20230719 | 135100 | 481534411000 | 250000 | 249500 | 250000 | 249000 | 15523 |
| 349 | 20230719 | 135000 | 477657437500 | 249000 | 248500 | 249500 | 248000 | 9200 |
| 350 | 20230719 | 134900 | 475368515500 | 248000 | 248500 | 248500 | 248000 | 1047 |
| 351 | 20230719 | 134800 | 475108700500 | 248500 | 247000 | 248500 | 247000 | 6000 |
| 352 | 20230719 | 134700 | 473622612000 | 247000 | 247500 | 247500 | 247000 | 973 |
| 353 | 20230719 | 134600 | 473382018000 | 247500 | 247000 | 247500 | 247000 | 1142 |
| 354 | 20230719 | 134500 | 473099586000 | 247500 | 248000 | 248000 | 247000 | 2549 |
| 355 | 20230719 | 134400 | 472468486000 | 248000 | 247500 | 248000 | 247500 | 851 |
| 356 | 20230719 | 134300 | 472257636500 | 247500 | 247500 | 248000 | 247000 | 2721 |
| 357 | 20230719 | 134200 | 471584295500 | 247500 | 247500 | 247500 | 247000 | 2115 |
| 358 | 20230719 | 134100 | 471061082000 | 247500 | 247000 | 247500 | 247000 | 1408 |
| 359 | 20230719 | 134000 | 470712737000 | 247500 | 247000 | 247500 | 247000 | 1678 |
| 360 | 20230719 | 133900 | 470297652500 | 247500 | 246500 | 247500 | 246500 | 2389 |
| 361 | 20230719 | 133800 | 469707727500 | 247000 | 246500 | 247000 | 246500 | 1106 |
| 362 | 20230719 | 133700 | 469434777500 | 247000 | 247000 | 247000 | 246500 | 813 |
| 363 | 20230719 | 133600 | 469234119500 | 247000 | 245500 | 247000 | 245500 | 3895 |
| 364 | 20230719 | 133500 | 468275180000 | 246000 | 246000 | 246000 | 245500 | 552 |
| 365 | 20230719 | 133400 | 468139473000 | 246000 | 245500 | 246000 | 245500 | 694 |
| 366 | 20230719 | 133300 | 467968987000 | 246000 | 245500 | 246000 | 245500 | 753 |
| 367 | 20230719 | 133200 | 467783950000 | 245500 | 245500 | 246000 | 245500 | 459 |
| 368 | 20230719 | 133100 | 467671198500 | 245500 | 245500 | 246000 | 245000 | 986 |
| 369 | 20230719 | 133000 | 467429223500 | 245500 | 245500 | 245500 | 245000 | 1657 |
| 370 | 20230719 | 132900 | 467022997500 | 245500 | 245500 | 246000 | 245000 | 1166 |
| 371 | 20230719 | 132800 | 466736954500 | 245500 | 245500 | 246000 | 245000 | 1308 |
| 372 | 20230719 | 132700 | 466415751500 | 245500 | 245500 | 245500 | 245000 | 755 |
| 373 | 20230719 | 132600 | 466230531000 | 245500 | 245500 | 245500 | 245000 | 673 |
| 374 | 20230719 | 132500 | 466065540500 | 245500 | 245000 | 246000 | 244500 | 5387 |
| 375 | 20230719 | 132400 | 464745897000 | 244500 | 244500 | 245000 | 244000 | 6461 |
| 376 | 20230719 | 132300 | 463166297500 | 244500 | 245500 | 245500 | 244000 | 13997 |
| 377 | 20230719 | 132200 | 459740422500 | 245000 | 245500 | 246000 | 245000 | 1729 |
| 378 | 20230719 | 132100 | 459316017500 | 246000 | 245500 | 246000 | 245000 | 1897 |
| 379 | 20230719 | 132000 | 458850310000 | 245000 | 245500 | 245500 | 245000 | 862 |
| 380 | 20230719 | 131900 | 458639003000 | 245000 | 245500 | 246000 | 245000 | 1397 |
| 381 | 20230719 | 131800 | 458296280500 | 246000 | 245500 | 246000 | 245000 | 2130 |
| 382 | 20230719 | 131700 | 457773407500 | 245500 | 245500 | 246000 | 245000 | 914 |
| 383 | 20230719 | 131600 | 457549003000 | 245500 | 245500 | 245500 | 245000 | 4086 |
| 384 | 20230719 | 131500 | 456546048500 | 246000 | 246000 | 246500 | 245500 | 3017 |
| 385 | 20230719 | 131400 | 455803779500 | 246000 | 246000 | 246500 | 246000 | 1396 |
| 386 | 20230719 | 131300 | 455460215500 | 246000 | 247000 | 247000 | 246000 | 1708 |
| 387 | 20230719 | 131200 | 455039221500 | 246500 | 246500 | 247000 | 246500 | 2726 |
| 388 | 20230719 | 131100 | 454366074000 | 247000 | 247500 | 247500 | 246500 | 1082 |
| 389 | 20230719 | 131000 | 454098883000 | 247000 | 247000 | 248000 | 247000 | 1526 |
| 390 | 20230719 | 130900 | 453721417000 | 247500 | 247500 | 247500 | 247000 | 1158 |
| 391 | 20230719 | 130800 | 453434888500 | 247000 | 247000 | 247500 | 246500 | 3192 |
| 392 | 20230719 | 130700 | 452646523000 | 247000 | 247000 | 247000 | 246500 | 3160 |
| 393 | 20230719 | 130600 | 451867538000 | 246500 | 246000 | 247000 | 246000 | 1710 |
| 394 | 20230719 | 130500 | 451445956000 | 246000 | 246000 | 246500 | 245000 | 12471 |
| 395 | 20230719 | 130400 | 448382672000 | 245500 | 246500 | 246500 | 245500 | 6485 |
| 396 | 20230719 | 130300 | 446788151000 | 246500 | 247000 | 247000 | 246000 | 1298 |
| 397 | 20230719 | 130200 | 446468112500 | 246500 | 247000 | 247000 | 246500 | 984 |
| 398 | 20230719 | 130100 | 446225361000 | 246500 | 247000 | 247000 | 246500 | 1579 |
| 399 | 20230719 | 130000 | 445836049500 | 247000 | 246000 | 247000 | 246000 | 2030 |
| 400 | 20230719 | 125900 | 445335628500 | 246500 | 247000 | 247000 | 246000 | 3193 |
| 401 | 20230719 | 125800 | 444548396500 | 247000 | 248000 | 248000 | 246500 | 4554 |
| 402 | 20230719 | 125700 | 443422196000 | 248000 | 248000 | 248000 | 247500 | 799 |
| 403 | 20230719 | 125600 | 443224280000 | 247500 | 247000 | 248000 | 247000 | 1803 |
| 404 | 20230719 | 125500 | 442778185500 | 247000 | 247500 | 247500 | 247000 | 754 |
| 405 | 20230719 | 125400 | 442591720500 | 247500 | 247500 | 247500 | 247000 | 2829 |
| 406 | 20230719 | 125300 | 441891600000 | 247500 | 247500 | 247500 | 247000 | 506 |
| 407 | 20230719 | 125200 | 441766520000 | 247500 | 247500 | 247500 | 247000 | 1606 |
| 408 | 20230719 | 125100 | 441369688000 | 247000 | 247000 | 247500 | 247000 | 1059 |
| 409 | 20230719 | 125000 | 441108001500 | 247500 | 247500 | 247500 | 247000 | 653 |
| 410 | 20230719 | 124900 | 440946527500 | 247000 | 247500 | 247500 | 247000 | 649 |
| 411 | 20230719 | 124800 | 440785993000 | 247500 | 247500 | 248000 | 247000 | 4107 |
| 412 | 20230719 | 124700 | 439769621500 | 247000 | 247000 | 247500 | 246500 | 1075 |
| 413 | 20230719 | 124600 | 439504101000 | 247000 | 247500 | 247500 | 246500 | 2869 |
| 414 | 20230719 | 124500 | 438795547000 | 247500 | 246500 | 247500 | 246500 | 1765 |
| 415 | 20230719 | 124400 | 438359427500 | 247000 | 247000 | 247000 | 246500 | 1426 |
| 416 | 20230719 | 124300 | 438007520500 | 247000 | 248000 | 248000 | 246500 | 7309 |
| 417 | 20230719 | 124200 | 436201645500 | 247500 | 247500 | 248000 | 247500 | 727 |
| 418 | 20230719 | 124100 | 436021572500 | 248000 | 248000 | 248000 | 247500 | 962 |
| 419 | 20230719 | 124000 | 435783380500 | 248000 | 247500 | 248000 | 247000 | 1683 |
| 420 | 20230719 | 123900 | 435366863000 | 247500 | 247500 | 248000 | 247000 | 2313 |
| 421 | 20230719 | 123800 | 434794385000 | 248000 | 248500 | 248500 | 247500 | 1098 |
| 422 | 20230719 | 123700 | 434522059500 | 248000 | 248000 | 248500 | 247500 | 2683 |
| 423 | 20230719 | 123600 | 433856381500 | 248000 | 248000 | 248000 | 247500 | 712 |
| 424 | 20230719 | 123500 | 433679921000 | 248000 | 248500 | 248500 | 247500 | 768 |
| 425 | 20230719 | 123400 | 433489547000 | 248500 | 247500 | 248500 | 247500 | 1275 |
| 426 | 20230719 | 123300 | 433173631500 | 248000 | 248000 | 248000 | 247500 | 1123 |
| 427 | 20230719 | 123200 | 432895436000 | 248000 | 248500 | 248500 | 247500 | 2593 |
| 428 | 20230719 | 123100 | 432252265500 | 248500 | 248500 | 248500 | 248000 | 424 |
| 429 | 20230719 | 123000 | 432146970500 | 248500 | 249000 | 249000 | 248500 | 2796 |
| 430 | 20230719 | 122900 | 431451988000 | 249000 | 249000 | 249000 | 248500 | 863 |
| 431 | 20230719 | 122800 | 431237255500 | 249000 | 249000 | 249500 | 248500 | 3316 |
| 432 | 20230719 | 122700 | 430411581000 | 249000 | 248500 | 249000 | 248000 | 2620 |
| 433 | 20230719 | 122600 | 429760245500 | 248500 | 248500 | 248500 | 248000 | 461 |
| 434 | 20230719 | 122500 | 429645772000 | 248000 | 248500 | 248500 | 248000 | 839 |
| 435 | 20230719 | 122400 | 429437539000 | 248000 | 248000 | 248000 | 247500 | 1672 |
| 436 | 20230719 | 122300 | 429022986500 | 248000 | 248000 | 248000 | 247500 | 577 |
| 437 | 20230719 | 122200 | 428879926000 | 247500 | 248000 | 248000 | 247500 | 832 |
| 438 | 20230719 | 122100 | 428673813000 | 248000 | 247500 | 248000 | 247500 | 2051 |
| 439 | 20230719 | 122000 | 428166104500 | 247500 | 248000 | 248000 | 247500 | 1067 |
| 440 | 20230719 | 121900 | 427901818500 | 248000 | 248500 | 248500 | 247500 | 2218 |
| 441 | 20230719 | 121800 | 427351791000 | 248500 | 248000 | 248500 | 248000 | 1146 |
| 442 | 20230719 | 121700 | 427067149500 | 248500 | 248500 | 248500 | 248000 | 447 |
| 443 | 20230719 | 121600 | 426956102500 | 248500 | 248500 | 248500 | 248000 | 1429 |
| 444 | 20230719 | 121500 | 426601433000 | 248000 | 249500 | 250000 | 248000 | 4721 |
| 445 | 20230719 | 121400 | 425426102000 | 249500 | 249500 | 250000 | 249000 | 6178 |
| 446 | 20230719 | 121300 | 423884701500 | 249500 | 249000 | 249500 | 248500 | 1216 |
| 447 | 20230719 | 121200 | 423581766000 | 249000 | 249500 | 249500 | 248500 | 1526 |
| 448 | 20230719 | 121100 | 423201710500 | 249500 | 248000 | 249500 | 247500 | 5333 |
| 449 | 20230719 | 121000 | 421875576000 | 248000 | 248000 | 248000 | 247500 | 687 |
| 450 | 20230719 | 120900 | 421705296500 | 247500 | 247500 | 248000 | 247500 | 840 |
| 451 | 20230719 | 120800 | 421497081500 | 247500 | 247500 | 248000 | 247500 | 2742 |
| 452 | 20230719 | 120700 | 420818256500 | 248000 | 248000 | 248000 | 247500 | 585 |
| 453 | 20230719 | 120600 | 420673282000 | 247500 | 248000 | 248000 | 247500 | 781 |
| 454 | 20230719 | 120500 | 420479826000 | 247500 | 247500 | 248000 | 247500 | 706 |
| 455 | 20230719 | 120400 | 420304883000 | 248000 | 248000 | 248000 | 247500 | 535 |
| 456 | 20230719 | 120300 | 420172285000 | 248000 | 247500 | 248000 | 247500 | 761 |
| 457 | 20230719 | 120200 | 419983701000 | 247500 | 248000 | 248000 | 247500 | 905 |
| 458 | 20230719 | 120100 | 419759566500 | 248000 | 248000 | 248000 | 247500 | 923 |
| 459 | 20230719 | 120000 | 419531042000 | 248000 | 248000 | 248000 | 247000 | 991 |
| 460 | 20230719 | 115900 | 419285676500 | 247500 | 248000 | 248000 | 247500 | 1472 |
| 461 | 20230719 | 115800 | 418921222500 | 248000 | 248000 | 248000 | 247500 | 1227 |
| 462 | 20230719 | 115700 | 418617293500 | 248000 | 249000 | 249000 | 247500 | 5054 |
| 463 | 20230719 | 115600 | 417363216500 | 248500 | 249000 | 249000 | 248500 | 1106 |
| 464 | 20230719 | 115500 | 417088217500 | 248500 | 249500 | 249500 | 248500 | 1869 |
| 465 | 20230719 | 115400 | 416622888000 | 249500 | 249000 | 249500 | 249000 | 1306 |
| 466 | 20230719 | 115300 | 416297496000 | 249500 | 249000 | 249500 | 248500 | 3429 |
| 467 | 20230719 | 115200 | 415443698500 | 249000 | 248500 | 249000 | 248000 | 3310 |
| 468 | 20230719 | 115100 | 414620830000 | 248500 | 248500 | 248500 | 248000 | 2243 |
| 469 | 20230719 | 115000 | 414063820500 | 248500 | 248000 | 248500 | 247500 | 2039 |
| 470 | 20230719 | 114900 | 413557829500 | 248000 | 248000 | 248500 | 247500 | 2191 |
| 471 | 20230719 | 114800 | 413014677500 | 248000 | 248000 | 248500 | 247500 | 7163 |
| 472 | 20230719 | 114700 | 411238929500 | 248000 | 247500 | 248000 | 247000 | 3786 |
| 473 | 20230719 | 114600 | 410302064500 | 247500 | 246500 | 247500 | 246000 | 1995 |
| 474 | 20230719 | 114500 | 409809799500 | 246500 | 246500 | 246500 | 246000 | 2035 |
| 475 | 20230719 | 114400 | 409308753500 | 246000 | 245500 | 246500 | 245500 | 2121 |
| 476 | 20230719 | 114300 | 408787198500 | 245500 | 245500 | 246000 | 245000 | 6805 |
| 477 | 20230719 | 114200 | 407116413000 | 245500 | 245500 | 246000 | 245000 | 7973 |
| 478 | 20230719 | 114100 | 405160374500 | 246000 | 248000 | 248000 | 244500 | 25339 |
| 479 | 20230719 | 114000 | 398928914000 | 247500 | 249000 | 249500 | 247500 | 5344 |
| 480 | 20230719 | 113900 | 397601352000 | 249500 | 248500 | 249500 | 248000 | 5431 |
| 481 | 20230719 | 113800 | 396249322000 | 248500 | 247500 | 248500 | 247500 | 3534 |
| 482 | 20230719 | 113700 | 395373083500 | 248000 | 248500 | 248500 | 247500 | 2894 |
| 483 | 20230719 | 113600 | 394655484500 | 248500 | 248500 | 248500 | 248000 | 1960 |
| 484 | 20230719 | 113500 | 394168839500 | 248500 | 248000 | 248500 | 247500 | 3321 |
| 485 | 20230719 | 113400 | 393345420500 | 248000 | 247500 | 248000 | 247000 | 3051 |
| 486 | 20230719 | 113300 | 392589988000 | 247000 | 248000 | 248500 | 247000 | 7436 |
| 487 | 20230719 | 113200 | 390749553000 | 248500 | 248000 | 249000 | 248000 | 2523 |
| 488 | 20230719 | 113100 | 390122409500 | 248000 | 248500 | 248500 | 247500 | 5590 |
| 489 | 20230719 | 113000 | 388736293500 | 248000 | 248000 | 248500 | 248000 | 2200 |
| 490 | 20230719 | 112900 | 388190430500 | 248500 | 248000 | 248500 | 247500 | 5421 |
| 491 | 20230719 | 112800 | 386846845000 | 248500 | 249000 | 249500 | 248000 | 4159 |
| 492 | 20230719 | 112700 | 385813591500 | 249000 | 250000 | 250000 | 249000 | 3428 |
| 493 | 20230719 | 112600 | 384959341500 | 250000 | 248500 | 250500 | 248500 | 5416 |
| 494 | 20230719 | 112500 | 383609038500 | 249000 | 249500 | 249500 | 248500 | 4663 |
| 495 | 20230719 | 112400 | 382448544000 | 249000 | 248500 | 249500 | 248000 | 4521 |
| 496 | 20230719 | 112300 | 381323492500 | 248000 | 250000 | 250000 | 248000 | 10339 |
| 497 | 20230719 | 112200 | 378752328500 | 250000 | 249000 | 250500 | 248000 | 10663 |
| 498 | 20230719 | 112100 | 376095640500 | 249000 | 252000 | 252000 | 248500 | 25241 |
| 499 | 20230719 | 112000 | 369782029500 | 251500 | 252000 | 252500 | 251500 | 5783 |
| 500 | 20230719 | 111900 | 368324752000 | 251500 | 251500 | 252000 | 251000 | 6594 |
| 501 | 20230719 | 111800 | 366665882000 | 252000 | 252500 | 253000 | 251500 | 7186 |
| 502 | 20230719 | 111700 | 364853435000 | 253000 | 254000 | 254000 | 252000 | 5666 |
| 503 | 20230719 | 111600 | 363420997000 | 253500 | 252000 | 254000 | 251500 | 14850 |
| 504 | 20230719 | 111500 | 359662005500 | 252000 | 251000 | 252500 | 250500 | 19853 |
| 505 | 20230719 | 111400 | 354673399500 | 251000 | 252500 | 253000 | 251000 | 13379 |
| 506 | 20230719 | 111300 | 351299948500 | 252500 | 252500 | 253500 | 252000 | 6299 |
| 507 | 20230719 | 111200 | 349706603500 | 252500 | 253500 | 254000 | 252000 | 15391 |
| 508 | 20230719 | 111100 | 345813766000 | 254000 | 255500 | 256500 | 253500 | 39632 |
| 509 | 20230719 | 111000 | 335698065500 | 255500 | 253500 | 255500 | 253500 | 33039 |
| 510 | 20230719 | 110900 | 327289488000 | 254000 | 252500 | 254000 | 252500 | 16924 |
| 511 | 20230719 | 110800 | 322999197000 | 252500 | 253000 | 253500 | 251500 | 14137 |
| 512 | 20230719 | 110700 | 319430329500 | 253000 | 254500 | 255000 | 252500 | 26167 |
| 513 | 20230719 | 110600 | 312777113000 | 254000 | 253000 | 255000 | 252500 | 25633 |
| 514 | 20230719 | 110500 | 306267922500 | 253500 | 252000 | 253500 | 251500 | 20792 |
| 515 | 20230719 | 110400 | 301021366500 | 252500 | 255000 | 255500 | 251500 | 40869 |
| 516 | 20230719 | 110300 | 290647036000 | 255000 | 253000 | 255000 | 253000 | 49843 |
| 517 | 20230719 | 110200 | 277968785500 | 253500 | 253000 | 254000 | 253000 | 30362 |
| 518 | 20230719 | 110100 | 270269822000 | 253000 | 253500 | 254000 | 252000 | 38901 |
| 519 | 20230719 | 110000 | 260419932500 | 253500 | 245000 | 254500 | 244500 | 169386 |
| 520 | 20230719 | 105900 | 218106092000 | 245000 | 244500 | 245000 | 244000 | 6758 |
| 521 | 20230719 | 105800 | 216455113000 | 244500 | 243000 | 245000 | 242500 | 18999 |
| 522 | 20230719 | 105700 | 211820048000 | 243000 | 242500 | 243000 | 242000 | 3954 |
| 523 | 20230719 | 105600 | 210861161000 | 242500 | 241500 | 242500 | 241500 | 2539 |
| 524 | 20230719 | 105500 | 210246600000 | 242000 | 241000 | 242000 | 241000 | 1954 |
| 525 | 20230719 | 105400 | 209774414500 | 241000 | 241500 | 242000 | 241000 | 4837 |
| 526 | 20230719 | 105300 | 208606677000 | 241500 | 241500 | 242000 | 241000 | 3226 |
| 527 | 20230719 | 105200 | 207827619500 | 241500 | 241000 | 241500 | 241000 | 4289 |
| 528 | 20230719 | 105100 | 206792130000 | 241000 | 240500 | 241000 | 240500 | 1859 |
| 529 | 20230719 | 105000 | 206344156500 | 240500 | 241000 | 241000 | 240500 | 544 |
| 530 | 20230719 | 104900 | 206213122000 | 241000 | 241000 | 241500 | 240500 | 3508 |
| 531 | 20230719 | 104800 | 205367698500 | 241000 | 240500 | 241000 | 240000 | 4209 |
| 532 | 20230719 | 104700 | 204354877000 | 240500 | 240000 | 240500 | 239500 | 2338 |
| 533 | 20230719 | 104600 | 203793655000 | 239500 | 240000 | 240000 | 239500 | 704 |
| 534 | 20230719 | 104500 | 203624920500 | 239500 | 239500 | 240000 | 239000 | 1167 |
| 535 | 20230719 | 104400 | 203345426000 | 239500 | 239500 | 239500 | 239000 | 1113 |
| 536 | 20230719 | 104300 | 203078956500 | 239500 | 240000 | 240000 | 239000 | 1884 |
| 537 | 20230719 | 104200 | 202627992500 | 239500 | 239500 | 240000 | 239000 | 625 |
| 538 | 20230719 | 104100 | 202478343000 | 239500 | 239500 | 240000 | 239000 | 1883 |
| 539 | 20230719 | 104000 | 202027362500 | 239500 | 240000 | 240000 | 239500 | 707 |
| 540 | 20230719 | 103900 | 201857902000 | 239500 | 240000 | 240000 | 239500 | 431 |
| 541 | 20230719 | 103800 | 201754525500 | 240000 | 239500 | 240000 | 239500 | 308 |
| 542 | 20230719 | 103700 | 201680679500 | 240000 | 239500 | 240000 | 239500 | 2069 |
| 543 | 20230719 | 103600 | 201184689000 | 239000 | 239000 | 239500 | 239000 | 453 |
| 544 | 20230719 | 103500 | 201076345500 | 239000 | 240500 | 240500 | 239000 | 5110 |
| 545 | 20230719 | 103400 | 199851128000 | 240000 | 240000 | 240500 | 240000 | 623 |
| 546 | 20230719 | 103300 | 199701439000 | 240500 | 240500 | 240500 | 240000 | 847 |
| 547 | 20230719 | 103200 | 199497939000 | 240500 | 240000 | 240500 | 240000 | 1823 |
| 548 | 20230719 | 103100 | 199060196000 | 240000 | 239500 | 240000 | 239500 | 1119 |
| 549 | 20230719 | 103000 | 198791807000 | 239500 | 239000 | 240000 | 239000 | 2295 |
| 550 | 20230719 | 102900 | 198242198500 | 239000 | 239000 | 239500 | 239000 | 1594 |
| 551 | 20230719 | 102800 | 197861144000 | 239000 | 239000 | 239000 | 238500 | 664 |
| 552 | 20230719 | 102700 | 197702460000 | 239000 | 239000 | 239000 | 238500 | 3554 |
| 553 | 20230719 | 102600 | 196854283000 | 239000 | 239500 | 239500 | 238500 | 3614 |
| 554 | 20230719 | 102500 | 195990451500 | 239500 | 240000 | 240500 | 239000 | 4585 |
| 555 | 20230719 | 102400 | 194891146500 | 240500 | 240000 | 240500 | 240000 | 878 |
| 556 | 20230719 | 102300 | 194680163500 | 240500 | 240500 | 240500 | 240000 | 2592 |
| 557 | 20230719 | 102200 | 194056913500 | 240500 | 239500 | 240500 | 239000 | 4987 |
| 558 | 20230719 | 102100 | 192861506000 | 239000 | 239500 | 239500 | 239000 | 1379 |
| 559 | 20230719 | 102000 | 192531731000 | 239000 | 239000 | 239500 | 239000 | 922 |
| 560 | 20230719 | 101900 | 192311255000 | 239000 | 239500 | 239500 | 239000 | 1274 |
| 561 | 20230719 | 101800 | 192006474500 | 239500 | 239500 | 239500 | 239000 | 1291 |
| 562 | 20230719 | 101700 | 191697699500 | 239000 | 239500 | 239500 | 239000 | 1066 |
| 563 | 20230719 | 101600 | 191442573500 | 239000 | 239500 | 239500 | 239000 | 823 |
| 564 | 20230719 | 101500 | 191245515000 | 239000 | 239500 | 239500 | 239000 | 1368 |
| 565 | 20230719 | 101400 | 190917952000 | 239500 | 239000 | 239500 | 238500 | 1432 |
| 566 | 20230719 | 101300 | 190575820500 | 239000 | 238500 | 239000 | 238000 | 2967 |
| 567 | 20230719 | 101200 | 189867685000 | 238500 | 238000 | 238500 | 238000 | 1707 |
| 568 | 20230719 | 101100 | 189461082500 | 238500 | 239500 | 239500 | 238000 | 5992 |
| 569 | 20230719 | 101000 | 188030975500 | 239500 | 239500 | 239500 | 239000 | 875 |
| 570 | 20230719 | 100900 | 187821508500 | 239000 | 239500 | 239500 | 238500 | 5074 |
| 571 | 20230719 | 100800 | 186608411000 | 239500 | 238000 | 239500 | 237500 | 5907 |
| 572 | 20230719 | 100700 | 185200094500 | 238000 | 238000 | 238000 | 237500 | 2278 |
| 573 | 20230719 | 100600 | 184658214000 | 238000 | 238000 | 238500 | 237500 | 3335 |
| 574 | 20230719 | 100500 | 183864496000 | 238000 | 236500 | 238000 | 236500 | 4200 |
| 575 | 20230719 | 100400 | 182867358500 | 236500 | 236000 | 237000 | 235500 | 6275 |
| 576 | 20230719 | 100300 | 181384995000 | 235500 | 236000 | 236000 | 235000 | 13088 |
| 577 | 20230719 | 100200 | 178300094000 | 236000 | 237500 | 238000 | 236000 | 17500 |
| 578 | 20230719 | 100100 | 174151290000 | 237500 | 237500 | 238000 | 237500 | 5324 |
| 579 | 20230719 | 100000 | 172886457000 | 237500 | 238000 | 238500 | 237500 | 5090 |
| 580 | 20230719 | 095900 | 171675604500 | 238000 | 238000 | 238500 | 238000 | 803 |
| 581 | 20230719 | 095800 | 171484397500 | 238000 | 238000 | 238500 | 238000 | 1344 |
| 582 | 20230719 | 095700 | 171164380000 | 238000 | 238000 | 238500 | 238000 | 2705 |
| 583 | 20230719 | 095600 | 170520536000 | 238000 | 239000 | 239000 | 238000 | 8869 |
| 584 | 20230719 | 095500 | 168407871500 | 239000 | 238500 | 239000 | 238500 | 1665 |
| 585 | 20230719 | 095400 | 168010319500 | 239000 | 239500 | 239500 | 238500 | 3656 |
| 586 | 20230719 | 095300 | 167136427000 | 239500 | 239000 | 239500 | 238500 | 2801 |
| 587 | 20230719 | 095200 | 166466317000 | 239000 | 240000 | 240500 | 238500 | 8281 |
| 588 | 20230719 | 095100 | 164483650500 | 240000 | 238000 | 240000 | 237500 | 9260 |
| 589 | 20230719 | 095000 | 162273381000 | 238000 | 238500 | 238500 | 237500 | 17661 |
| 590 | 20230719 | 094900 | 158069520500 | 238000 | 239000 | 239000 | 238000 | 8197 |
| 591 | 20230719 | 094800 | 156115032000 | 239000 | 238500 | 239500 | 238500 | 4621 |
| 592 | 20230719 | 094700 | 155010347500 | 238500 | 240500 | 240500 | 238500 | 24931 |
| 593 | 20230719 | 094600 | 149040885500 | 240500 | 241000 | 241000 | 240000 | 5147 |
| 594 | 20230719 | 094500 | 147802849500 | 240500 | 241500 | 241500 | 240500 | 4420 |
| 595 | 20230719 | 094400 | 146738392500 | 241500 | 241000 | 242000 | 241000 | 3702 |
| 596 | 20230719 | 094300 | 145844839000 | 242000 | 240500 | 242000 | 240000 | 9344 |
| 597 | 20230719 | 094200 | 143595449000 | 240500 | 241000 | 241500 | 240500 | 10027 |
| 598 | 20230719 | 094100 | 141179718000 | 241000 | 241500 | 242000 | 241000 | 7241 |
| 599 | 20230719 | 094000 | 139431932500 | 241500 | 242000 | 242000 | 241500 | 6532 |
| 600 | 20230719 | 093900 | 137853429000 | 241500 | 242000 | 242500 | 241500 | 8625 |
| 601 | 20230719 | 093800 | 135767359000 | 242000 | 242500 | 242500 | 242000 | 7961 |
| 602 | 20230719 | 093700 | 133839488500 | 242500 | 243500 | 244000 | 242500 | 9960 |
| 603 | 20230719 | 093600 | 131418412500 | 243500 | 244500 | 244500 | 243500 | 6952 |
| 604 | 20230719 | 093500 | 129722058000 | 244500 | 244000 | 244500 | 244000 | 2364 |
| 605 | 20230719 | 093400 | 129144456500 | 244000 | 245000 | 245000 | 244000 | 6175 |
| 606 | 20230719 | 093300 | 127635872000 | 245000 | 244500 | 245500 | 244000 | 4149 |
| 607 | 20230719 | 093200 | 126620330500 | 244000 | 244000 | 244500 | 243500 | 7049 |
| 608 | 20230719 | 093100 | 124900363500 | 243500 | 243000 | 244000 | 242500 | 10279 |
| 609 | 20230719 | 093000 | 122402573500 | 243000 | 244500 | 244500 | 242500 | 13357 |
| 610 | 20230719 | 092900 | 119148825000 | 244000 | 244500 | 245000 | 244000 | 9408 |
| 611 | 20230719 | 092800 | 116851402000 | 244500 | 247000 | 248000 | 244500 | 23238 |
| 612 | 20230719 | 092700 | 111131828000 | 247500 | 248000 | 248000 | 247000 | 9714 |
| 613 | 20230719 | 092600 | 108725946000 | 247500 | 248000 | 248000 | 247000 | 11804 |
| 614 | 20230719 | 092500 | 105802025500 | 248000 | 248500 | 248500 | 247500 | 18303 |
| 615 | 20230719 | 092400 | 101262757000 | 248500 | 247500 | 248500 | 247500 | 15096 |
| 616 | 20230719 | 092300 | 97517662000 | 248000 | 246500 | 248000 | 246000 | 14647 |
| 617 | 20230719 | 092200 | 93901091500 | 246000 | 246500 | 246500 | 246000 | 6931 |
| 618 | 20230719 | 092100 | 92194577500 | 246500 | 246000 | 246500 | 245500 | 4500 |
| 619 | 20230719 | 092000 | 91087804500 | 246000 | 246000 | 246500 | 245500 | 8106 |
| 620 | 20230719 | 091900 | 89092492000 | 246500 | 247500 | 247500 | 245500 | 18949 |
| 621 | 20230719 | 091800 | 84416711500 | 247500 | 247000 | 247500 | 246500 | 9845 |
| 622 | 20230719 | 091700 | 81984819000 | 247000 | 245000 | 247000 | 244500 | 14032 |
| 623 | 20230719 | 091600 | 78531889000 | 245000 | 244500 | 245000 | 244500 | 8950 |
| 624 | 20230719 | 091500 | 76341217500 | 244500 | 245000 | 245000 | 244000 | 11630 |
| 625 | 20230719 | 091400 | 73498086500 | 245000 | 246000 | 246000 | 243500 | 15795 |
| 626 | 20230719 | 091300 | 69633776500 | 245500 | 247500 | 247500 | 245500 | 15977 |
| 627 | 20230719 | 091200 | 65695867500 | 247500 | 248000 | 248000 | 246000 | 20208 |
| 628 | 20230719 | 091100 | 60696325500 | 247500 | 248000 | 248500 | 247000 | 35181 |
| 629 | 20230719 | 091000 | 51971720500 | 248000 | 244500 | 248000 | 244500 | 26835 |
| 630 | 20230719 | 090900 | 45361070000 | 244500 | 243000 | 245500 | 242500 | 32451 |
| 631 | 20230719 | 090800 | 37437314500 | 243000 | 243000 | 243500 | 242500 | 9733 |
| 632 | 20230719 | 090700 | 35074561000 | 243000 | 242500 | 243500 | 242000 | 16488 |
| 633 | 20230719 | 090600 | 31071521000 | 242500 | 241500 | 243000 | 241500 | 13688 |
| 634 | 20230719 | 090500 | 27757071000 | 241000 | 241500 | 241500 | 240500 | 7662 |
| 635 | 20230719 | 090400 | 25910336000 | 241000 | 239500 | 242000 | 239500 | 16963 |
| 636 | 20230719 | 090300 | 21824808500 | 239500 | 240500 | 240500 | 239000 | 17303 |
| 637 | 20230719 | 090200 | 17677445000 | 240500 | 241500 | 241500 | 240000 | 18678 |
| 638 | 20230719 | 090100 | 13182242500 | 241500 | 242500 | 243000 | 240500 | 17207 |
| 639 | 20230719 | 090000 | 9021957500 | 243000 | 243000 | 243500 | 241500 | 37142 |