35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 183900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 3 | 20230711 | 183800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 4 | 20230711 | 183700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 5 | 20230711 | 183600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 6 | 20230711 | 183500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 7 | 20230711 | 183400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 8 | 20230711 | 183300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 9 | 20230711 | 183200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 10 | 20230711 | 183100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 11 | 20230711 | 183000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 12 | 20230711 | 182900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 13 | 20230711 | 182800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 14 | 20230711 | 182700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 15 | 20230711 | 182600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 16 | 20230711 | 182500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 17 | 20230711 | 182400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 18 | 20230711 | 182300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 19 | 20230711 | 182200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 20 | 20230711 | 182100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 21 | 20230711 | 182000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 22 | 20230711 | 181900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 23 | 20230711 | 181800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 24 | 20230711 | 181700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 25 | 20230711 | 181600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 26 | 20230711 | 181500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 27 | 20230711 | 181400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 28 | 20230711 | 181300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 29 | 20230711 | 181200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 30 | 20230711 | 181100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 31 | 20230711 | 181000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 32 | 20230711 | 180900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 33 | 20230711 | 180800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 34 | 20230711 | 180700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 35 | 20230711 | 180600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 36 | 20230711 | 180500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 37 | 20230711 | 180400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 38 | 20230711 | 180300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 39 | 20230711 | 180200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 40 | 20230711 | 180100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 41 | 20230711 | 180000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 42 | 20230711 | 175900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 43 | 20230711 | 175800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 44 | 20230711 | 175700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 45 | 20230711 | 175600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 46 | 20230711 | 175500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 47 | 20230711 | 175400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 48 | 20230711 | 175300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 49 | 20230711 | 175200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 50 | 20230711 | 175100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 51 | 20230711 | 175000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 52 | 20230711 | 174900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 53 | 20230711 | 174800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 54 | 20230711 | 174700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 55 | 20230711 | 174600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 56 | 20230711 | 174500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 57 | 20230711 | 174400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 58 | 20230711 | 174300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 59 | 20230711 | 174200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 60 | 20230711 | 174100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 61 | 20230711 | 174000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 62 | 20230711 | 173900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 63 | 20230711 | 173800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 64 | 20230711 | 173700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 65 | 20230711 | 173600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 66 | 20230711 | 173500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 67 | 20230711 | 173400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 68 | 20230711 | 173300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 69 | 20230711 | 173200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 70 | 20230711 | 173100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 71 | 20230711 | 173000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 72 | 20230711 | 172900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 73 | 20230711 | 172800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 74 | 20230711 | 172700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 75 | 20230711 | 172600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 76 | 20230711 | 172500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 77 | 20230711 | 172400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 78 | 20230711 | 172300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 79 | 20230711 | 172200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 80 | 20230711 | 172100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 81 | 20230711 | 172000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 82 | 20230711 | 171900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 83 | 20230711 | 171800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 84 | 20230711 | 171700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 85 | 20230711 | 171600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 86 | 20230711 | 171500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 87 | 20230711 | 171400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 88 | 20230711 | 171300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 89 | 20230711 | 171200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 90 | 20230711 | 171100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 91 | 20230711 | 171000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 92 | 20230711 | 170900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 93 | 20230711 | 170800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 94 | 20230711 | 170700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 95 | 20230711 | 170600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 96 | 20230711 | 170500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 97 | 20230711 | 170400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 98 | 20230711 | 170300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 99 | 20230711 | 170200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 100 | 20230711 | 170100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 101 | 20230711 | 170000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 102 | 20230711 | 165900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 103 | 20230711 | 165800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 104 | 20230711 | 165700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 105 | 20230711 | 165600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 106 | 20230711 | 165500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 107 | 20230711 | 165400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 108 | 20230711 | 165300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 109 | 20230711 | 165200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 110 | 20230711 | 165100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 111 | 20230711 | 165000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 112 | 20230711 | 164900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 113 | 20230711 | 164800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 114 | 20230711 | 164700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 115 | 20230711 | 164600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 116 | 20230711 | 164500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 117 | 20230711 | 164400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 118 | 20230711 | 164300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 119 | 20230711 | 164200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 120 | 20230711 | 164100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 121 | 20230711 | 164000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 122 | 20230711 | 163900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 123 | 20230711 | 163800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 124 | 20230711 | 163700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 125 | 20230711 | 163600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 126 | 20230711 | 163500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 127 | 20230711 | 163400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 128 | 20230711 | 163300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 129 | 20230711 | 163200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 130 | 20230711 | 163100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 131 | 20230711 | 163000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 132 | 20230711 | 162900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 133 | 20230711 | 162800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 134 | 20230711 | 162700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 135 | 20230711 | 162600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 136 | 20230711 | 162500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 137 | 20230711 | 162400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 138 | 20230711 | 162300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 139 | 20230711 | 162200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 140 | 20230711 | 162100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 141 | 20230711 | 162000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 142 | 20230711 | 161900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 143 | 20230711 | 161800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 144 | 20230711 | 161700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 145 | 20230711 | 161600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 146 | 20230711 | 161500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 147 | 20230711 | 161400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 148 | 20230711 | 161300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 149 | 20230711 | 161200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 150 | 20230711 | 161100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 151 | 20230711 | 161000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 152 | 20230711 | 160900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 153 | 20230711 | 160800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 154 | 20230711 | 160700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 155 | 20230711 | 160600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 156 | 20230711 | 160500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 157 | 20230711 | 160400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 158 | 20230711 | 160300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 159 | 20230711 | 160200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 160 | 20230711 | 160100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 161 | 20230711 | 160000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 162 | 20230711 | 155900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 163 | 20230711 | 155800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 164 | 20230711 | 155700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 165 | 20230711 | 155600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 166 | 20230711 | 155500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 167 | 20230711 | 155400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 168 | 20230711 | 155300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 169 | 20230711 | 155200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 170 | 20230711 | 155100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 171 | 20230711 | 155000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 172 | 20230711 | 154900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 173 | 20230711 | 154800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 174 | 20230711 | 154700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 175 | 20230711 | 154600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 176 | 20230711 | 154500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 177 | 20230711 | 154400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 178 | 20230711 | 154300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 179 | 20230711 | 154200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 180 | 20230711 | 154100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 181 | 20230711 | 154000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 182 | 20230711 | 153900 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 183 | 20230711 | 153800 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 184 | 20230711 | 153700 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 185 | 20230711 | 153600 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 186 | 20230711 | 153500 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 187 | 20230711 | 153400 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 188 | 20230711 | 153300 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 189 | 20230711 | 153200 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 190 | 20230711 | 153100 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 0 |
| 191 | 20230711 | 153000 | 487336542000 | 396000 | 396000 | 396000 | 396000 | 21476 |
| 192 | 20230711 | 152900 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 193 | 20230711 | 152800 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 194 | 20230711 | 152700 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 195 | 20230711 | 152600 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 196 | 20230711 | 152500 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 197 | 20230711 | 152400 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 198 | 20230711 | 152300 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 199 | 20230711 | 152200 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 200 | 20230711 | 152100 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 201 | 20230711 | 152000 | 478832046000 | 395500 | 395500 | 395500 | 395500 | 0 |
| 202 | 20230711 | 151900 | 478832046000 | 395500 | 394500 | 396000 | 394500 | 5035 |
| 203 | 20230711 | 151800 | 476842655500 | 395000 | 395500 | 395500 | 394500 | 3238 |
| 204 | 20230711 | 151700 | 475563964000 | 395500 | 394500 | 395500 | 394000 | 5981 |
| 205 | 20230711 | 151600 | 473204474500 | 394500 | 394500 | 394500 | 393500 | 3201 |
| 206 | 20230711 | 151500 | 471943151500 | 394000 | 393500 | 394500 | 393500 | 5265 |
| 207 | 20230711 | 151400 | 469869584000 | 394000 | 395000 | 395000 | 393500 | 8111 |
| 208 | 20230711 | 151300 | 466672806500 | 395000 | 395500 | 395500 | 394500 | 6246 |
| 209 | 20230711 | 151200 | 464205986000 | 395500 | 395500 | 395500 | 394500 | 3343 |
| 210 | 20230711 | 151100 | 462885440000 | 395500 | 395000 | 395500 | 395000 | 2051 |
| 211 | 20230711 | 151000 | 462075153500 | 395000 | 395500 | 395500 | 394500 | 1993 |
| 212 | 20230711 | 150900 | 461287945000 | 395000 | 395000 | 395500 | 394500 | 3923 |
| 213 | 20230711 | 150800 | 459738464500 | 395000 | 395000 | 395000 | 394500 | 2403 |
| 214 | 20230711 | 150700 | 458789949000 | 395000 | 395000 | 395500 | 394500 | 2979 |
| 215 | 20230711 | 150600 | 457613364000 | 395000 | 395500 | 395500 | 394500 | 3330 |
| 216 | 20230711 | 150500 | 456297881500 | 395500 | 395500 | 395500 | 395000 | 1699 |
| 217 | 20230711 | 150400 | 455626250500 | 395500 | 396500 | 396500 | 395000 | 6057 |
| 218 | 20230711 | 150300 | 453228603500 | 396500 | 396500 | 396500 | 396000 | 1635 |
| 219 | 20230711 | 150200 | 452580516000 | 396500 | 396500 | 397000 | 396000 | 3573 |
| 220 | 20230711 | 150100 | 451163689500 | 397000 | 396500 | 397000 | 396000 | 4448 |
| 221 | 20230711 | 150000 | 449399958500 | 396500 | 395500 | 396500 | 395000 | 3343 |
| 222 | 20230711 | 145900 | 448076898500 | 395000 | 396000 | 396000 | 395000 | 5640 |
| 223 | 20230711 | 145800 | 445845200000 | 396000 | 395500 | 396000 | 395000 | 2929 |
| 224 | 20230711 | 145700 | 444686515000 | 395500 | 394500 | 395500 | 394500 | 4170 |
| 225 | 20230711 | 145600 | 443039355500 | 395000 | 394500 | 395000 | 394000 | 2628 |
| 226 | 20230711 | 145500 | 442002581500 | 394500 | 394500 | 394500 | 394000 | 1493 |
| 227 | 20230711 | 145400 | 441413809000 | 394500 | 394500 | 394500 | 394000 | 1703 |
| 228 | 20230711 | 145300 | 440742237000 | 394500 | 394500 | 394500 | 394000 | 804 |
| 229 | 20230711 | 145200 | 440425246500 | 394500 | 394500 | 394500 | 394000 | 1659 |
| 230 | 20230711 | 145100 | 439770893000 | 394500 | 394500 | 395000 | 394000 | 4113 |
| 231 | 20230711 | 145000 | 438148514000 | 395000 | 395000 | 395000 | 394500 | 2073 |
| 232 | 20230711 | 144900 | 437329772000 | 395000 | 394500 | 395500 | 394000 | 4686 |
| 233 | 20230711 | 144800 | 435480987500 | 394000 | 393500 | 394500 | 393500 | 1649 |
| 234 | 20230711 | 144700 | 434831170500 | 393500 | 393500 | 393500 | 393000 | 2454 |
| 235 | 20230711 | 144600 | 433866147500 | 393500 | 393500 | 394000 | 392500 | 2884 |
| 236 | 20230711 | 144500 | 432731816500 | 394000 | 394500 | 395000 | 392500 | 4797 |
| 237 | 20230711 | 144400 | 430844540000 | 395000 | 393500 | 395000 | 393000 | 6367 |
| 238 | 20230711 | 144300 | 428334286500 | 393500 | 393000 | 393500 | 392500 | 5030 |
| 239 | 20230711 | 144200 | 426357250000 | 393000 | 393500 | 394000 | 393000 | 8077 |
| 240 | 20230711 | 144100 | 423178433500 | 394000 | 394000 | 394500 | 393500 | 2395 |
| 241 | 20230711 | 144000 | 422234618500 | 394000 | 395000 | 395000 | 393500 | 5336 |
| 242 | 20230711 | 143900 | 420130953000 | 395000 | 394000 | 395000 | 394000 | 1747 |
| 243 | 20230711 | 143800 | 419441632000 | 394500 | 394500 | 395000 | 394000 | 2375 |
| 244 | 20230711 | 143700 | 418504914000 | 394500 | 396000 | 396000 | 394000 | 5593 |
| 245 | 20230711 | 143600 | 416296226500 | 396000 | 395000 | 396000 | 395000 | 1859 |
| 246 | 20230711 | 143500 | 415561306000 | 394500 | 395000 | 395500 | 394500 | 6283 |
| 247 | 20230711 | 143400 | 413078763000 | 395000 | 394000 | 396000 | 394000 | 11075 |
| 248 | 20230711 | 143300 | 408701249500 | 394500 | 393500 | 394500 | 393000 | 5408 |
| 249 | 20230711 | 143200 | 406571825500 | 393500 | 393000 | 393500 | 391000 | 10636 |
| 250 | 20230711 | 143100 | 402404371500 | 392500 | 393000 | 394000 | 391500 | 12081 |
| 251 | 20230711 | 143000 | 397659186500 | 393000 | 390500 | 393000 | 390500 | 11342 |
| 252 | 20230711 | 142900 | 393217391500 | 391000 | 393000 | 393500 | 389000 | 30315 |
| 253 | 20230711 | 142800 | 381364309000 | 393500 | 394000 | 394000 | 393000 | 8683 |
| 254 | 20230711 | 142700 | 377948085500 | 394000 | 396000 | 396000 | 393500 | 14895 |
| 255 | 20230711 | 142600 | 372067379000 | 396000 | 396000 | 396000 | 395500 | 7552 |
| 256 | 20230711 | 142500 | 369078214500 | 396000 | 395000 | 396000 | 395000 | 5388 |
| 257 | 20230711 | 142400 | 366946210000 | 395500 | 395500 | 396000 | 395000 | 5701 |
| 258 | 20230711 | 142300 | 364693251000 | 395500 | 395500 | 397000 | 395000 | 12888 |
| 259 | 20230711 | 142200 | 359587410000 | 395500 | 393500 | 396000 | 393000 | 18079 |
| 260 | 20230711 | 142100 | 352455221500 | 393000 | 395500 | 396000 | 393000 | 17137 |
| 261 | 20230711 | 142000 | 345692408000 | 396000 | 397000 | 397000 | 395500 | 13164 |
| 262 | 20230711 | 141900 | 340476799500 | 396500 | 398500 | 398500 | 396500 | 13699 |
| 263 | 20230711 | 141800 | 335028161000 | 398000 | 399500 | 400000 | 398000 | 14572 |
| 264 | 20230711 | 141700 | 329212234000 | 399500 | 400500 | 401000 | 399000 | 19222 |
| 265 | 20230711 | 141600 | 321523428000 | 400500 | 401000 | 401000 | 400500 | 3362 |
| 266 | 20230711 | 141500 | 320176475500 | 400500 | 400500 | 401000 | 400500 | 2767 |
| 267 | 20230711 | 141400 | 319067684000 | 401000 | 401000 | 401000 | 400500 | 3434 |
| 268 | 20230711 | 141300 | 317691952000 | 401000 | 402000 | 402000 | 400500 | 16629 |
| 269 | 20230711 | 141200 | 311021529000 | 401500 | 402000 | 402500 | 401500 | 6572 |
| 270 | 20230711 | 141100 | 308379707000 | 402500 | 403000 | 403000 | 402000 | 8899 |
| 271 | 20230711 | 141000 | 304798975500 | 402500 | 404000 | 404000 | 402500 | 5888 |
| 272 | 20230711 | 140900 | 302425683500 | 404000 | 403500 | 404000 | 403000 | 1347 |
| 273 | 20230711 | 140800 | 301882101500 | 403000 | 403000 | 403500 | 403000 | 6700 |
| 274 | 20230711 | 140700 | 299178915000 | 403500 | 403500 | 404000 | 403000 | 2731 |
| 275 | 20230711 | 140600 | 298077414000 | 403500 | 403500 | 404500 | 403500 | 6513 |
| 276 | 20230711 | 140500 | 295447634500 | 403500 | 404500 | 404500 | 403500 | 4133 |
| 277 | 20230711 | 140400 | 293778476500 | 404000 | 404500 | 404500 | 404000 | 893 |
| 278 | 20230711 | 140300 | 293417620000 | 404000 | 406500 | 406500 | 404000 | 9890 |
| 279 | 20230711 | 140200 | 289408305500 | 406000 | 406500 | 406500 | 406000 | 295 |
| 280 | 20230711 | 140100 | 289288461500 | 406500 | 406500 | 406500 | 406000 | 472 |
| 281 | 20230711 | 140000 | 289096688500 | 406000 | 406500 | 406500 | 406000 | 552 |
| 282 | 20230711 | 135900 | 288872449000 | 406000 | 406500 | 406500 | 406000 | 1294 |
| 283 | 20230711 | 135800 | 288346746000 | 406500 | 406500 | 406500 | 406000 | 988 |
| 284 | 20230711 | 135700 | 287945428500 | 406000 | 406500 | 406500 | 406000 | 2196 |
| 285 | 20230711 | 135600 | 287053809000 | 406500 | 407000 | 407000 | 406500 | 1195 |
| 286 | 20230711 | 135500 | 286567970500 | 407000 | 406500 | 407000 | 406500 | 527 |
| 287 | 20230711 | 135400 | 286353656500 | 406500 | 406500 | 407000 | 406500 | 1504 |
| 288 | 20230711 | 135300 | 285742209500 | 407000 | 406500 | 407000 | 406500 | 364 |
| 289 | 20230711 | 135200 | 285594200500 | 406500 | 407500 | 407500 | 406000 | 4392 |
| 290 | 20230711 | 135100 | 283808188500 | 407000 | 407500 | 408000 | 407000 | 903 |
| 291 | 20230711 | 135000 | 283440212500 | 408000 | 407500 | 408000 | 407500 | 406 |
| 292 | 20230711 | 134900 | 283274751500 | 407500 | 408500 | 408500 | 407500 | 2313 |
| 293 | 20230711 | 134800 | 282331050500 | 408500 | 408000 | 408500 | 408000 | 217 |
| 294 | 20230711 | 134700 | 282242498000 | 408500 | 408000 | 408500 | 408000 | 873 |
| 295 | 20230711 | 134600 | 281885921000 | 408000 | 408000 | 408500 | 407500 | 1107 |
| 296 | 20230711 | 134500 | 281434233500 | 408000 | 407500 | 408000 | 407500 | 711 |
| 297 | 20230711 | 134400 | 281144205500 | 407500 | 407000 | 408000 | 407000 | 969 |
| 298 | 20230711 | 134300 | 280749371000 | 407500 | 407500 | 407500 | 407000 | 3454 |
| 299 | 20230711 | 134200 | 279342299000 | 407500 | 407500 | 407500 | 407000 | 764 |
| 300 | 20230711 | 134100 | 279031145500 | 407500 | 407000 | 407500 | 407000 | 421 |
| 301 | 20230711 | 134000 | 278859708500 | 407500 | 407500 | 407500 | 407000 | 653 |
| 302 | 20230711 | 133900 | 278593787000 | 407000 | 407500 | 407500 | 407000 | 936 |
| 303 | 20230711 | 133800 | 278212547000 | 407500 | 407000 | 407500 | 407000 | 3687 |
| 304 | 20230711 | 133700 | 276711849500 | 407500 | 407000 | 407500 | 407000 | 924 |
| 305 | 20230711 | 133600 | 276335500000 | 407000 | 407000 | 407500 | 406500 | 864 |
| 306 | 20230711 | 133500 | 275983855500 | 407000 | 407500 | 407500 | 407000 | 1666 |
| 307 | 20230711 | 133400 | 275305774500 | 407500 | 407500 | 407500 | 407000 | 187 |
| 308 | 20230711 | 133300 | 275229627000 | 407000 | 407000 | 407500 | 407000 | 1868 |
| 309 | 20230711 | 133200 | 274469339500 | 407000 | 408000 | 408000 | 407000 | 2865 |
| 310 | 20230711 | 133100 | 273302607000 | 408000 | 408500 | 408500 | 407500 | 2778 |
| 311 | 20230711 | 133000 | 272169124500 | 408000 | 408500 | 408500 | 408000 | 409 |
| 312 | 20230711 | 132900 | 272002174500 | 408500 | 408000 | 408500 | 408000 | 354 |
| 313 | 20230711 | 132800 | 271857595000 | 408500 | 408000 | 408500 | 408000 | 565 |
| 314 | 20230711 | 132700 | 271626830000 | 408500 | 408000 | 408500 | 408000 | 388 |
| 315 | 20230711 | 132600 | 271468406000 | 408000 | 408000 | 408500 | 408000 | 325 |
| 316 | 20230711 | 132500 | 271335774000 | 408000 | 409000 | 409000 | 407500 | 6709 |
| 317 | 20230711 | 132400 | 268598058000 | 408500 | 409000 | 409000 | 408500 | 977 |
| 318 | 20230711 | 132300 | 268198529500 | 409000 | 409500 | 409500 | 408500 | 3741 |
| 319 | 20230711 | 132200 | 266668037500 | 409000 | 409000 | 409500 | 409000 | 2036 |
| 320 | 20230711 | 132100 | 265835034500 | 409000 | 409000 | 409000 | 408500 | 1998 |
| 321 | 20230711 | 132000 | 265017931500 | 409000 | 409000 | 409000 | 408500 | 608 |
| 322 | 20230711 | 131900 | 264769300500 | 409000 | 409000 | 409000 | 408500 | 667 |
| 323 | 20230711 | 131800 | 264496533000 | 409000 | 409000 | 409000 | 408500 | 635 |
| 324 | 20230711 | 131700 | 264236871000 | 409000 | 408500 | 409000 | 408000 | 1001 |
| 325 | 20230711 | 131600 | 263827869000 | 408500 | 408500 | 408500 | 408000 | 782 |
| 326 | 20230711 | 131500 | 263508450000 | 408500 | 408500 | 408500 | 408000 | 1178 |
| 327 | 20230711 | 131400 | 263027378500 | 408000 | 408500 | 409000 | 408000 | 1893 |
| 328 | 20230711 | 131300 | 262254241500 | 408500 | 408000 | 409000 | 408000 | 1077 |
| 329 | 20230711 | 131200 | 261814289500 | 408500 | 408500 | 409000 | 408000 | 1651 |
| 330 | 20230711 | 131100 | 261139709000 | 409000 | 408500 | 409000 | 408000 | 3026 |
| 331 | 20230711 | 131000 | 259903594000 | 408500 | 408500 | 408500 | 408000 | 435 |
| 332 | 20230711 | 130900 | 259725938000 | 408000 | 408000 | 408500 | 407500 | 2910 |
| 333 | 20230711 | 130800 | 258538588000 | 408000 | 407500 | 408000 | 407500 | 1365 |
| 334 | 20230711 | 130700 | 257981909500 | 407500 | 407500 | 407500 | 407000 | 2223 |
| 335 | 20230711 | 130600 | 257076438000 | 407000 | 406500 | 407500 | 406500 | 1808 |
| 336 | 20230711 | 130500 | 256340570500 | 406500 | 407000 | 407000 | 406500 | 1315 |
| 337 | 20230711 | 130400 | 255805418000 | 407000 | 407000 | 407500 | 407000 | 469 |
| 338 | 20230711 | 130300 | 255614493000 | 407500 | 407000 | 407500 | 407000 | 576 |
| 339 | 20230711 | 130200 | 255379933500 | 407000 | 407500 | 407500 | 407000 | 238 |
| 340 | 20230711 | 130100 | 255282996500 | 407500 | 407500 | 407500 | 407000 | 373 |
| 341 | 20230711 | 130000 | 255131034000 | 407000 | 407500 | 407500 | 407000 | 840 |
| 342 | 20230711 | 125900 | 254788927500 | 407500 | 408000 | 408000 | 407000 | 1116 |
| 343 | 20230711 | 125800 | 254334113500 | 408000 | 407500 | 408000 | 407000 | 1480 |
| 344 | 20230711 | 125700 | 253730999500 | 407500 | 406500 | 407500 | 406000 | 5537 |
| 345 | 20230711 | 125600 | 251476578500 | 406500 | 406000 | 406500 | 405500 | 1025 |
| 346 | 20230711 | 125500 | 251060278000 | 406000 | 406000 | 406500 | 406000 | 2484 |
| 347 | 20230711 | 125400 | 250051740500 | 406000 | 406500 | 406500 | 406000 | 451 |
| 348 | 20230711 | 125300 | 249868564000 | 406000 | 406000 | 406500 | 405500 | 678 |
| 349 | 20230711 | 125200 | 249593304000 | 405500 | 405000 | 406000 | 405000 | 2342 |
| 350 | 20230711 | 125100 | 248644113000 | 405500 | 406000 | 406500 | 405000 | 2073 |
| 351 | 20230711 | 125000 | 247802788000 | 405500 | 405500 | 406000 | 405000 | 1399 |
| 352 | 20230711 | 124900 | 247235673500 | 405000 | 405500 | 406000 | 405000 | 2055 |
| 353 | 20230711 | 124800 | 246402823500 | 405500 | 406000 | 406500 | 405500 | 1128 |
| 354 | 20230711 | 124700 | 245944869500 | 406500 | 406000 | 406500 | 405500 | 1407 |
| 355 | 20230711 | 124600 | 245373632500 | 406000 | 406500 | 406500 | 406000 | 535 |
| 356 | 20230711 | 124500 | 245156393500 | 406000 | 406500 | 406500 | 406000 | 235 |
| 357 | 20230711 | 124400 | 245060959000 | 406500 | 407000 | 407000 | 406000 | 1293 |
| 358 | 20230711 | 124300 | 244535275000 | 407000 | 407000 | 407500 | 406500 | 1765 |
| 359 | 20230711 | 124200 | 243816894500 | 407500 | 407000 | 407500 | 407000 | 349 |
| 360 | 20230711 | 124100 | 243674816000 | 407000 | 407500 | 407500 | 406500 | 1390 |
| 361 | 20230711 | 124000 | 243109009000 | 407500 | 407000 | 407500 | 407000 | 1227 |
| 362 | 20230711 | 123900 | 242609530000 | 407000 | 406500 | 407500 | 406500 | 3307 |
| 363 | 20230711 | 123800 | 241263625500 | 406500 | 406500 | 407000 | 406500 | 445 |
| 364 | 20230711 | 123700 | 241082575000 | 406500 | 407000 | 407000 | 406500 | 672 |
| 365 | 20230711 | 123600 | 240809151500 | 406500 | 406500 | 407000 | 406500 | 200 |
| 366 | 20230711 | 123500 | 240727831000 | 406500 | 406500 | 407000 | 406000 | 1290 |
| 367 | 20230711 | 123400 | 240203482500 | 406500 | 406500 | 406500 | 406000 | 904 |
| 368 | 20230711 | 123300 | 239836063500 | 406000 | 406000 | 406500 | 406000 | 488 |
| 369 | 20230711 | 123200 | 239637795000 | 406000 | 406500 | 406500 | 405500 | 4334 |
| 370 | 20230711 | 123100 | 237878601500 | 406500 | 407000 | 407000 | 406000 | 1592 |
| 371 | 20230711 | 123000 | 237231344000 | 407000 | 406500 | 407000 | 406500 | 597 |
| 372 | 20230711 | 122900 | 236988552500 | 406500 | 406500 | 407000 | 406500 | 628 |
| 373 | 20230711 | 122800 | 236733079500 | 406500 | 406500 | 407000 | 406500 | 1226 |
| 374 | 20230711 | 122700 | 236234643500 | 406500 | 406000 | 406500 | 406000 | 1577 |
| 375 | 20230711 | 122600 | 235593674000 | 406500 | 406000 | 406500 | 406000 | 880 |
| 376 | 20230711 | 122500 | 235236086500 | 406000 | 406000 | 406500 | 406000 | 385 |
| 377 | 20230711 | 122400 | 235079659000 | 406000 | 406500 | 406500 | 406000 | 214 |
| 378 | 20230711 | 122300 | 234992733000 | 406500 | 405500 | 406500 | 405500 | 1635 |
| 379 | 20230711 | 122200 | 234328878000 | 406000 | 404500 | 406000 | 404500 | 2094 |
| 380 | 20230711 | 122100 | 233480218000 | 404500 | 404000 | 405000 | 404000 | 2213 |
| 381 | 20230711 | 122000 | 232585012000 | 404500 | 404500 | 404500 | 404000 | 213 |
| 382 | 20230711 | 121900 | 232498904000 | 404500 | 404000 | 404500 | 404000 | 98 |
| 383 | 20230711 | 121800 | 232459279500 | 404000 | 404500 | 404500 | 404000 | 462 |
| 384 | 20230711 | 121700 | 232272519500 | 404500 | 404500 | 404500 | 404000 | 1272 |
| 385 | 20230711 | 121600 | 231758511500 | 404000 | 404500 | 404500 | 404000 | 263 |
| 386 | 20230711 | 121500 | 231652195500 | 404000 | 405000 | 405000 | 404000 | 1951 |
| 387 | 20230711 | 121400 | 230862853000 | 405000 | 405000 | 405500 | 405000 | 476 |
| 388 | 20230711 | 121300 | 230670046500 | 405000 | 405000 | 405500 | 405000 | 293 |
| 389 | 20230711 | 121200 | 230551364000 | 405000 | 405000 | 405500 | 405000 | 160 |
| 390 | 20230711 | 121100 | 230486555000 | 405000 | 405000 | 405500 | 405000 | 565 |
| 391 | 20230711 | 121000 | 230257689500 | 405500 | 405500 | 405500 | 405000 | 411 |
| 392 | 20230711 | 120900 | 230091175000 | 405500 | 405500 | 405500 | 405000 | 357 |
| 393 | 20230711 | 120800 | 229946528500 | 405000 | 405000 | 405500 | 405000 | 669 |
| 394 | 20230711 | 120700 | 229675564000 | 405500 | 404000 | 405500 | 404000 | 2150 |
| 395 | 20230711 | 120600 | 228805385500 | 404500 | 404500 | 404500 | 404000 | 154 |
| 396 | 20230711 | 120500 | 228743112000 | 404500 | 404500 | 404500 | 404000 | 234 |
| 397 | 20230711 | 120400 | 228648551500 | 404000 | 404000 | 404500 | 404000 | 504 |
| 398 | 20230711 | 120300 | 228444862000 | 404500 | 404500 | 404500 | 404000 | 570 |
| 399 | 20230711 | 120200 | 228214516000 | 404000 | 405000 | 405000 | 404000 | 2313 |
| 400 | 20230711 | 120100 | 227279119500 | 404500 | 405000 | 405000 | 404500 | 324 |
| 401 | 20230711 | 120000 | 227148022000 | 404500 | 404500 | 405000 | 404500 | 890 |
| 402 | 20230711 | 115900 | 226787744500 | 405000 | 405000 | 405000 | 404500 | 734 |
| 403 | 20230711 | 115800 | 226490512500 | 405000 | 405000 | 405000 | 404500 | 344 |
| 404 | 20230711 | 115700 | 226351257000 | 405000 | 404500 | 405500 | 404500 | 2209 |
| 405 | 20230711 | 115600 | 225456754500 | 404500 | 405000 | 405000 | 404500 | 767 |
| 406 | 20230711 | 115500 | 225146245000 | 404500 | 404500 | 405000 | 404500 | 240 |
| 407 | 20230711 | 115400 | 225049155500 | 405000 | 404500 | 405000 | 404500 | 840 |
| 408 | 20230711 | 115300 | 224709236500 | 404500 | 404500 | 405000 | 404500 | 653 |
| 409 | 20230711 | 115200 | 224444967000 | 405000 | 405000 | 405000 | 404500 | 297 |
| 410 | 20230711 | 115100 | 224324751000 | 404500 | 404500 | 405000 | 404500 | 250 |
| 411 | 20230711 | 115000 | 224223568000 | 404500 | 405000 | 405000 | 404500 | 409 |
| 412 | 20230711 | 114900 | 224057966500 | 404500 | 404500 | 405000 | 404500 | 348 |
| 413 | 20230711 | 114800 | 223917097000 | 405000 | 404500 | 405000 | 404000 | 1974 |
| 414 | 20230711 | 114700 | 223118754000 | 404000 | 404500 | 404500 | 404000 | 1176 |
| 415 | 20230711 | 114600 | 222643422500 | 404000 | 404500 | 404500 | 404000 | 341 |
| 416 | 20230711 | 114500 | 222505598000 | 404500 | 404500 | 404500 | 404000 | 465 |
| 417 | 20230711 | 114400 | 222317618500 | 404500 | 404000 | 404500 | 404000 | 632 |
| 418 | 20230711 | 114300 | 222062223000 | 404500 | 404500 | 404500 | 404000 | 301 |
| 419 | 20230711 | 114200 | 221940588000 | 404500 | 404500 | 404500 | 404000 | 392 |
| 420 | 20230711 | 114100 | 221782117500 | 404500 | 404500 | 405000 | 404000 | 2011 |
| 421 | 20230711 | 114000 | 220968685500 | 404500 | 404000 | 404500 | 404000 | 934 |
| 422 | 20230711 | 113900 | 220590999500 | 404500 | 403000 | 405000 | 403000 | 4894 |
| 423 | 20230711 | 113800 | 218613008000 | 403500 | 403500 | 403500 | 403000 | 1055 |
| 424 | 20230711 | 113700 | 218187460500 | 403000 | 403000 | 403500 | 403000 | 1206 |
| 425 | 20230711 | 113600 | 217701360500 | 403000 | 404000 | 404000 | 403000 | 831 |
| 426 | 20230711 | 113500 | 217366025000 | 404000 | 404000 | 404500 | 403500 | 1039 |
| 427 | 20230711 | 113400 | 216946469000 | 404000 | 404000 | 404500 | 403500 | 3546 |
| 428 | 20230711 | 113300 | 215515076500 | 403500 | 403500 | 404000 | 403500 | 322 |
| 429 | 20230711 | 113200 | 215385103500 | 403500 | 403000 | 404000 | 403000 | 4377 |
| 430 | 20230711 | 113100 | 213619111000 | 403500 | 403000 | 403500 | 403000 | 1757 |
| 431 | 20230711 | 113000 | 212910890000 | 403000 | 403500 | 403500 | 403000 | 628 |
| 432 | 20230711 | 112900 | 212657730500 | 403000 | 403000 | 403500 | 403000 | 1066 |
| 433 | 20230711 | 112800 | 212228085000 | 403000 | 403500 | 404000 | 403000 | 3268 |
| 434 | 20230711 | 112700 | 210909590000 | 404000 | 404500 | 404500 | 403500 | 2322 |
| 435 | 20230711 | 112600 | 209971365500 | 404500 | 405000 | 405000 | 404500 | 558 |
| 436 | 20230711 | 112500 | 209745590500 | 404500 | 404500 | 405000 | 404500 | 620 |
| 437 | 20230711 | 112400 | 209494727000 | 405000 | 405000 | 405000 | 404500 | 1019 |
| 438 | 20230711 | 112300 | 209082459000 | 404500 | 405000 | 405500 | 404500 | 1326 |
| 439 | 20230711 | 112200 | 208545634000 | 405000 | 405500 | 405500 | 405000 | 431 |
| 440 | 20230711 | 112100 | 208370934000 | 405000 | 405500 | 406000 | 405000 | 1591 |
| 441 | 20230711 | 112000 | 207725708500 | 405500 | 406000 | 406000 | 405500 | 2666 |
| 442 | 20230711 | 111900 | 206643391500 | 406000 | 406000 | 406000 | 405500 | 1343 |
| 443 | 20230711 | 111800 | 206098214500 | 405500 | 405500 | 406000 | 405500 | 483 |
| 444 | 20230711 | 111700 | 205902252500 | 406000 | 405500 | 406000 | 405000 | 1720 |
| 445 | 20230711 | 111600 | 205204788500 | 405000 | 404500 | 405500 | 404000 | 3690 |
| 446 | 20230711 | 111500 | 203711436000 | 404000 | 404500 | 405000 | 404000 | 3695 |
| 447 | 20230711 | 111400 | 202218170500 | 404500 | 404500 | 405000 | 404000 | 812 |
| 448 | 20230711 | 111300 | 201889723000 | 404500 | 404000 | 404500 | 404000 | 792 |
| 449 | 20230711 | 111200 | 201569625500 | 404500 | 404000 | 404500 | 403500 | 1593 |
| 450 | 20230711 | 111100 | 200926099000 | 404000 | 404000 | 404500 | 403500 | 1865 |
| 451 | 20230711 | 111000 | 200172811000 | 404000 | 404000 | 404500 | 403500 | 1728 |
| 452 | 20230711 | 110900 | 199474747000 | 404000 | 403500 | 404000 | 403500 | 1097 |
| 453 | 20230711 | 110800 | 199031955000 | 404000 | 404000 | 404000 | 403500 | 1788 |
| 454 | 20230711 | 110700 | 198310046000 | 403500 | 403500 | 404000 | 403500 | 926 |
| 455 | 20230711 | 110600 | 197936136500 | 404000 | 402500 | 404000 | 402500 | 2584 |
| 456 | 20230711 | 110500 | 196894279000 | 402500 | 402500 | 403000 | 402000 | 2098 |
| 457 | 20230711 | 110400 | 196049801000 | 402500 | 402000 | 403000 | 402000 | 3185 |
| 458 | 20230711 | 110300 | 194768076000 | 402000 | 403500 | 403500 | 402000 | 4394 |
| 459 | 20230711 | 110200 | 192999570500 | 403000 | 403500 | 403500 | 403000 | 1267 |
| 460 | 20230711 | 110100 | 192488847500 | 403000 | 404500 | 404500 | 403000 | 1734 |
| 461 | 20230711 | 110000 | 191789082000 | 404000 | 404500 | 405000 | 404000 | 1323 |
| 462 | 20230711 | 105900 | 191254087500 | 404500 | 404000 | 405000 | 404000 | 1641 |
| 463 | 20230711 | 105800 | 190590442500 | 403500 | 402000 | 403500 | 401500 | 6107 |
| 464 | 20230711 | 105700 | 188132091500 | 402000 | 402000 | 402000 | 401000 | 6513 |
| 465 | 20230711 | 105600 | 185516684500 | 402000 | 402000 | 403000 | 401500 | 8419 |
| 466 | 20230711 | 105500 | 182131066000 | 402500 | 403000 | 403500 | 402000 | 8099 |
| 467 | 20230711 | 105400 | 178869331500 | 403000 | 403500 | 404000 | 403000 | 4142 |
| 468 | 20230711 | 105300 | 177199079000 | 403500 | 403500 | 404000 | 403000 | 4174 |
| 469 | 20230711 | 105200 | 175515019000 | 404000 | 404500 | 404500 | 403500 | 5351 |
| 470 | 20230711 | 105100 | 173353704500 | 404500 | 404500 | 405000 | 404500 | 1033 |
| 471 | 20230711 | 105000 | 172935840500 | 404500 | 404000 | 405000 | 404000 | 1396 |
| 472 | 20230711 | 104900 | 172371191500 | 404000 | 404000 | 404500 | 403500 | 5534 |
| 473 | 20230711 | 104800 | 170135861000 | 404500 | 405000 | 405500 | 404000 | 13117 |
| 474 | 20230711 | 104700 | 164831893500 | 405000 | 405000 | 405500 | 404500 | 3234 |
| 475 | 20230711 | 104600 | 163522369000 | 405000 | 405000 | 405500 | 404500 | 1942 |
| 476 | 20230711 | 104500 | 162735979500 | 405000 | 405000 | 405500 | 405000 | 1692 |
| 477 | 20230711 | 104400 | 162050340000 | 405000 | 405500 | 405500 | 404500 | 3141 |
| 478 | 20230711 | 104300 | 160778292500 | 405500 | 404500 | 405500 | 404500 | 1896 |
| 479 | 20230711 | 104200 | 160010427000 | 405000 | 406000 | 406000 | 404500 | 3107 |
| 480 | 20230711 | 104100 | 158752273500 | 405500 | 405000 | 406000 | 404500 | 3340 |
| 481 | 20230711 | 104000 | 157398978000 | 405000 | 406000 | 406000 | 405000 | 4361 |
| 482 | 20230711 | 103900 | 155631684000 | 406000 | 405000 | 406000 | 405000 | 2721 |
| 483 | 20230711 | 103800 | 154528084000 | 405000 | 404500 | 405500 | 404500 | 2757 |
| 484 | 20230711 | 103700 | 153411686500 | 405000 | 405000 | 405000 | 404500 | 7239 |
| 485 | 20230711 | 103600 | 150480169000 | 405000 | 406000 | 406000 | 405000 | 4677 |
| 486 | 20230711 | 103500 | 148584750000 | 405500 | 406500 | 406500 | 405500 | 2303 |
| 487 | 20230711 | 103400 | 147649984000 | 406000 | 405500 | 406500 | 405500 | 2055 |
| 488 | 20230711 | 103300 | 146815663000 | 406000 | 406000 | 406500 | 405500 | 1971 |
| 489 | 20230711 | 103200 | 146015528000 | 406500 | 406000 | 406500 | 406000 | 1846 |
| 490 | 20230711 | 103100 | 145265630500 | 406000 | 406000 | 406500 | 405500 | 2823 |
| 491 | 20230711 | 103000 | 144119893500 | 406000 | 406500 | 406500 | 405500 | 4561 |
| 492 | 20230711 | 102900 | 142268210000 | 406500 | 406500 | 407000 | 406500 | 1402 |
| 493 | 20230711 | 102800 | 141698294000 | 406500 | 406500 | 407000 | 406500 | 3159 |
| 494 | 20230711 | 102700 | 140414124000 | 406500 | 406500 | 407000 | 406500 | 718 |
| 495 | 20230711 | 102600 | 140122242000 | 406500 | 407500 | 407500 | 406500 | 1627 |
| 496 | 20230711 | 102500 | 139460108000 | 407000 | 407500 | 408000 | 407000 | 891 |
| 497 | 20230711 | 102400 | 139097005500 | 407000 | 406500 | 407500 | 406500 | 2485 |
| 498 | 20230711 | 102300 | 138085437500 | 406500 | 407000 | 407000 | 406500 | 909 |
| 499 | 20230711 | 102200 | 137715793000 | 407000 | 408000 | 408000 | 407000 | 2701 |
| 500 | 20230711 | 102100 | 136616019500 | 408000 | 408000 | 408500 | 407500 | 1268 |
| 501 | 20230711 | 102000 | 136098637500 | 408000 | 408000 | 408500 | 408000 | 1029 |
| 502 | 20230711 | 101900 | 135678483500 | 408500 | 409000 | 409000 | 408000 | 3244 |
| 503 | 20230711 | 101800 | 134354108500 | 409000 | 409000 | 410000 | 408500 | 5104 |
| 504 | 20230711 | 101700 | 132264900000 | 409500 | 409000 | 409500 | 409000 | 492 |
| 505 | 20230711 | 101600 | 132063502000 | 409500 | 408500 | 409500 | 408000 | 3446 |
| 506 | 20230711 | 101500 | 130654490000 | 408500 | 407500 | 409000 | 407500 | 2208 |
| 507 | 20230711 | 101400 | 129753051000 | 407500 | 406000 | 408000 | 406000 | 3244 |
| 508 | 20230711 | 101300 | 128433077000 | 406500 | 406500 | 407000 | 406000 | 2383 |
| 509 | 20230711 | 101200 | 127464636000 | 406500 | 406500 | 407000 | 406500 | 703 |
| 510 | 20230711 | 101100 | 127178845500 | 406500 | 406500 | 407000 | 406500 | 760 |
| 511 | 20230711 | 101000 | 126869655000 | 407000 | 407500 | 407500 | 406500 | 1121 |
| 512 | 20230711 | 100900 | 126413430000 | 407000 | 407500 | 407500 | 406500 | 2555 |
| 513 | 20230711 | 100800 | 125373532500 | 407500 | 407500 | 407500 | 407000 | 1665 |
| 514 | 20230711 | 100700 | 124695276500 | 407500 | 407000 | 407500 | 407000 | 683 |
| 515 | 20230711 | 100600 | 124417103000 | 407000 | 407000 | 407500 | 407000 | 651 |
| 516 | 20230711 | 100500 | 124152054500 | 407000 | 407000 | 407500 | 407000 | 1258 |
| 517 | 20230711 | 100400 | 123640000000 | 407000 | 407000 | 407500 | 406500 | 1129 |
| 518 | 20230711 | 100300 | 123180347500 | 407000 | 406500 | 407000 | 406500 | 1161 |
| 519 | 20230711 | 100200 | 122707927500 | 407000 | 406000 | 407000 | 406000 | 2144 |
| 520 | 20230711 | 100100 | 121836636500 | 406500 | 407000 | 407000 | 406000 | 3383 |
| 521 | 20230711 | 100000 | 120461889500 | 406500 | 406500 | 406500 | 406000 | 2957 |
| 522 | 20230711 | 095900 | 119260365000 | 406000 | 407000 | 407000 | 406000 | 2484 |
| 523 | 20230711 | 095800 | 118250686500 | 406500 | 407000 | 407500 | 406500 | 2388 |
| 524 | 20230711 | 095700 | 117279316000 | 407000 | 407500 | 407500 | 407000 | 2516 |
| 525 | 20230711 | 095600 | 116255177000 | 407500 | 409000 | 409000 | 407000 | 4033 |
| 526 | 20230711 | 095500 | 114609813500 | 408500 | 409000 | 409500 | 408500 | 1904 |
| 527 | 20230711 | 095400 | 113831358500 | 409500 | 408500 | 409500 | 408500 | 2165 |
| 528 | 20230711 | 095300 | 112946114000 | 408500 | 408500 | 409000 | 408000 | 2994 |
| 529 | 20230711 | 095200 | 111723039000 | 409000 | 409500 | 409500 | 408500 | 2413 |
| 530 | 20230711 | 095100 | 110736225000 | 409000 | 409500 | 409500 | 409000 | 2328 |
| 531 | 20230711 | 095000 | 109783727000 | 409000 | 410000 | 410000 | 409000 | 2101 |
| 532 | 20230711 | 094900 | 108923427500 | 409500 | 409000 | 410000 | 409000 | 2537 |
| 533 | 20230711 | 094800 | 107884495500 | 409000 | 407500 | 409500 | 407500 | 4787 |
| 534 | 20230711 | 094700 | 105928221500 | 408000 | 408000 | 408500 | 407500 | 2349 |
| 535 | 20230711 | 094600 | 104970014500 | 407500 | 406000 | 408000 | 406000 | 2754 |
| 536 | 20230711 | 094500 | 103849309000 | 406000 | 406000 | 406500 | 405500 | 2129 |
| 537 | 20230711 | 094400 | 102984902000 | 405500 | 405000 | 406000 | 405000 | 4037 |
| 538 | 20230711 | 094300 | 101348187500 | 405000 | 405000 | 405000 | 404000 | 8864 |
| 539 | 20230711 | 094200 | 97762403500 | 404500 | 405500 | 406000 | 404500 | 8955 |
| 540 | 20230711 | 094100 | 94133909500 | 406000 | 406000 | 406500 | 405500 | 4014 |
| 541 | 20230711 | 094000 | 92504935000 | 406000 | 406500 | 407000 | 406000 | 3499 |
| 542 | 20230711 | 093900 | 91083622000 | 406500 | 406500 | 407000 | 406000 | 1684 |
| 543 | 20230711 | 093800 | 90399075000 | 406500 | 406000 | 407000 | 406000 | 2967 |
| 544 | 20230711 | 093700 | 89192896500 | 406000 | 408000 | 408000 | 406000 | 5662 |
| 545 | 20230711 | 093600 | 86888805500 | 408000 | 408000 | 408500 | 407500 | 1946 |
| 546 | 20230711 | 093500 | 86095165500 | 407500 | 408000 | 408500 | 407500 | 2233 |
| 547 | 20230711 | 093400 | 85183803500 | 408500 | 407500 | 408500 | 407000 | 3623 |
| 548 | 20230711 | 093300 | 83706671500 | 407500 | 407000 | 408000 | 406000 | 4047 |
| 549 | 20230711 | 093200 | 82060036000 | 406500 | 408000 | 408500 | 406500 | 7059 |
| 550 | 20230711 | 093100 | 79183908500 | 408000 | 408500 | 409000 | 408000 | 2505 |
| 551 | 20230711 | 093000 | 78160921500 | 408000 | 408500 | 409000 | 408000 | 2707 |
| 552 | 20230711 | 092900 | 77055685500 | 408500 | 409000 | 410000 | 408000 | 3173 |
| 553 | 20230711 | 092800 | 75757855500 | 409500 | 409000 | 410000 | 408500 | 2140 |
| 554 | 20230711 | 092700 | 74881954000 | 409000 | 408500 | 409500 | 407500 | 3722 |
| 555 | 20230711 | 092600 | 73360707500 | 408000 | 408500 | 409000 | 407500 | 3637 |
| 556 | 20230711 | 092500 | 71876401500 | 408500 | 408500 | 409500 | 408500 | 2642 |
| 557 | 20230711 | 092400 | 70796194500 | 409000 | 409500 | 409500 | 408500 | 1986 |
| 558 | 20230711 | 092300 | 69984182000 | 409000 | 410500 | 411000 | 408500 | 6604 |
| 559 | 20230711 | 092200 | 67279030500 | 410500 | 410000 | 411000 | 409000 | 4697 |
| 560 | 20230711 | 092100 | 65352930500 | 410000 | 410000 | 410500 | 409000 | 3309 |
| 561 | 20230711 | 092000 | 63996846500 | 410000 | 410500 | 410500 | 409500 | 3647 |
| 562 | 20230711 | 091900 | 62501716000 | 410000 | 409000 | 410500 | 408500 | 5960 |
| 563 | 20230711 | 091800 | 60059632000 | 409000 | 409500 | 409500 | 408500 | 2030 |
| 564 | 20230711 | 091700 | 59229614500 | 409500 | 409500 | 409500 | 408500 | 3631 |
| 565 | 20230711 | 091600 | 57743879000 | 409500 | 408000 | 409500 | 408000 | 3104 |
| 566 | 20230711 | 091500 | 56474913000 | 408000 | 406500 | 408500 | 406500 | 3966 |
| 567 | 20230711 | 091400 | 54859396500 | 407000 | 405500 | 407500 | 405500 | 5108 |
| 568 | 20230711 | 091300 | 52784268500 | 405500 | 406000 | 406500 | 405000 | 7964 |
| 569 | 20230711 | 091200 | 49555118500 | 406500 | 407500 | 408000 | 406000 | 7345 |
| 570 | 20230711 | 091100 | 46564498000 | 407500 | 407500 | 408500 | 407000 | 4389 |
| 571 | 20230711 | 091000 | 44774372500 | 408000 | 408000 | 408500 | 406500 | 5240 |
| 572 | 20230711 | 090900 | 42638926000 | 408000 | 407000 | 409000 | 407000 | 5892 |
| 573 | 20230711 | 090800 | 40236508500 | 407500 | 409500 | 410000 | 407000 | 6484 |
| 574 | 20230711 | 090700 | 37586522000 | 409500 | 409000 | 411000 | 409000 | 7489 |
| 575 | 20230711 | 090600 | 34518064000 | 409500 | 407500 | 410000 | 407500 | 5141 |
| 576 | 20230711 | 090500 | 32417271000 | 408000 | 405000 | 408500 | 404000 | 14469 |
| 577 | 20230711 | 090400 | 26536869000 | 405000 | 408000 | 408000 | 405000 | 7669 |
| 578 | 20230711 | 090300 | 23417495000 | 408000 | 409500 | 410000 | 406500 | 12344 |
| 579 | 20230711 | 090200 | 18382106500 | 410000 | 412000 | 412500 | 409500 | 12109 |
| 580 | 20230711 | 090100 | 13405128500 | 412000 | 412500 | 412500 | 409500 | 10578 |
| 581 | 20230711 | 090000 | 9058559000 | 413000 | 412500 | 414000 | 411000 | 21773 |