35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 3 | 20230710 | 184200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 4 | 20230710 | 184100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 5 | 20230710 | 184000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 6 | 20230710 | 183900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 7 | 20230710 | 183800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 8 | 20230710 | 183700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 9 | 20230710 | 183600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 10 | 20230710 | 183500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 11 | 20230710 | 183400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 12 | 20230710 | 183300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 13 | 20230710 | 183200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 14 | 20230710 | 183100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 15 | 20230710 | 183000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 16 | 20230710 | 182900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 17 | 20230710 | 182800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 18 | 20230710 | 182700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 19 | 20230710 | 182600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 20 | 20230710 | 182500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 21 | 20230710 | 182400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 22 | 20230710 | 182300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 23 | 20230710 | 182200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 24 | 20230710 | 182100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 25 | 20230710 | 182000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 26 | 20230710 | 181900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 27 | 20230710 | 181800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 28 | 20230710 | 181700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 29 | 20230710 | 181600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 30 | 20230710 | 181500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 31 | 20230710 | 181400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 32 | 20230710 | 181300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 33 | 20230710 | 181200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 34 | 20230710 | 181100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 35 | 20230710 | 181000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 36 | 20230710 | 180900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 37 | 20230710 | 180800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 38 | 20230710 | 180700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 39 | 20230710 | 180600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 40 | 20230710 | 180500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 41 | 20230710 | 180400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 42 | 20230710 | 180300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 43 | 20230710 | 180200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 44 | 20230710 | 180100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 45 | 20230710 | 180000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 46 | 20230710 | 175900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 47 | 20230710 | 175800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 48 | 20230710 | 175700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 49 | 20230710 | 175600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 50 | 20230710 | 175500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 51 | 20230710 | 175400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 52 | 20230710 | 175300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 53 | 20230710 | 175200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 54 | 20230710 | 175100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 55 | 20230710 | 175000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 56 | 20230710 | 174900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 57 | 20230710 | 174800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 58 | 20230710 | 174700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 59 | 20230710 | 174600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 60 | 20230710 | 174500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 61 | 20230710 | 174400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 62 | 20230710 | 174300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 63 | 20230710 | 174200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 64 | 20230710 | 174100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 65 | 20230710 | 174000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 66 | 20230710 | 173900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 67 | 20230710 | 173800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 68 | 20230710 | 173700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 69 | 20230710 | 173600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 70 | 20230710 | 173500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 71 | 20230710 | 173400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 72 | 20230710 | 173300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 73 | 20230710 | 173200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 74 | 20230710 | 173100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 75 | 20230710 | 173000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 76 | 20230710 | 172900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 77 | 20230710 | 172800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 78 | 20230710 | 172700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 79 | 20230710 | 172600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 80 | 20230710 | 172500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 81 | 20230710 | 172400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 82 | 20230710 | 172300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 83 | 20230710 | 172200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 84 | 20230710 | 172100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 85 | 20230710 | 172000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 86 | 20230710 | 171900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 87 | 20230710 | 171800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 88 | 20230710 | 171700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 89 | 20230710 | 171600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 90 | 20230710 | 171500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 91 | 20230710 | 171400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 92 | 20230710 | 171300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 93 | 20230710 | 171200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 94 | 20230710 | 171100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 95 | 20230710 | 171000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 96 | 20230710 | 170900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 97 | 20230710 | 170800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 98 | 20230710 | 170700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 99 | 20230710 | 170600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 100 | 20230710 | 170500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 101 | 20230710 | 170400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 102 | 20230710 | 170300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 103 | 20230710 | 170200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 104 | 20230710 | 170100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 105 | 20230710 | 170000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 106 | 20230710 | 165900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 107 | 20230710 | 165800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 108 | 20230710 | 165700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 109 | 20230710 | 165600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 110 | 20230710 | 165500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 111 | 20230710 | 165400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 112 | 20230710 | 165300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 113 | 20230710 | 165200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 114 | 20230710 | 165100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 115 | 20230710 | 165000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 116 | 20230710 | 164900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 117 | 20230710 | 164800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 118 | 20230710 | 164700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 119 | 20230710 | 164600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 120 | 20230710 | 164500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 121 | 20230710 | 164400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 122 | 20230710 | 164300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 123 | 20230710 | 164200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 124 | 20230710 | 164100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 125 | 20230710 | 164000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 126 | 20230710 | 163900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 127 | 20230710 | 163800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 128 | 20230710 | 163700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 129 | 20230710 | 163600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 130 | 20230710 | 163500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 131 | 20230710 | 163400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 132 | 20230710 | 163300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 133 | 20230710 | 163200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 134 | 20230710 | 163100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 135 | 20230710 | 163000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 136 | 20230710 | 162900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 137 | 20230710 | 162800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 138 | 20230710 | 162700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 139 | 20230710 | 162600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 140 | 20230710 | 162500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 141 | 20230710 | 162400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 142 | 20230710 | 162300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 143 | 20230710 | 162200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 144 | 20230710 | 162100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 145 | 20230710 | 162000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 146 | 20230710 | 161900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 147 | 20230710 | 161800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 148 | 20230710 | 161700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 149 | 20230710 | 161600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 150 | 20230710 | 161500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 151 | 20230710 | 161400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 152 | 20230710 | 161300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 153 | 20230710 | 161200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 154 | 20230710 | 161100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 155 | 20230710 | 161000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 156 | 20230710 | 160900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 157 | 20230710 | 160800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 158 | 20230710 | 160700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 159 | 20230710 | 160600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 160 | 20230710 | 160500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 161 | 20230710 | 160400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 162 | 20230710 | 160300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 163 | 20230710 | 160200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 164 | 20230710 | 160100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 165 | 20230710 | 160000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 166 | 20230710 | 155900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 167 | 20230710 | 155800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 168 | 20230710 | 155700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 169 | 20230710 | 155600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 170 | 20230710 | 155500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 171 | 20230710 | 155400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 172 | 20230710 | 155300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 173 | 20230710 | 155200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 174 | 20230710 | 155100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 175 | 20230710 | 155000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 176 | 20230710 | 154900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 177 | 20230710 | 154800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 178 | 20230710 | 154700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 179 | 20230710 | 154600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 180 | 20230710 | 154500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 181 | 20230710 | 154400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 182 | 20230710 | 154300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 183 | 20230710 | 154200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 184 | 20230710 | 154100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 185 | 20230710 | 154000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 186 | 20230710 | 153900 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 187 | 20230710 | 153800 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 188 | 20230710 | 153700 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 189 | 20230710 | 153600 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 190 | 20230710 | 153500 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 191 | 20230710 | 153400 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 192 | 20230710 | 153300 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 193 | 20230710 | 153200 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 194 | 20230710 | 153100 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 0 |
| 195 | 20230710 | 153000 | 429653341000 | 397000 | 397000 | 397000 | 397000 | 21168 |
| 196 | 20230710 | 152900 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 197 | 20230710 | 152800 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 198 | 20230710 | 152700 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 199 | 20230710 | 152600 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 200 | 20230710 | 152500 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 201 | 20230710 | 152400 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 202 | 20230710 | 152300 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 203 | 20230710 | 152200 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 204 | 20230710 | 152100 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 205 | 20230710 | 152000 | 421249645000 | 397500 | 397500 | 397500 | 397500 | 0 |
| 206 | 20230710 | 151900 | 421249645000 | 397500 | 397500 | 397500 | 397000 | 2877 |
| 207 | 20230710 | 151800 | 420107048000 | 397500 | 396500 | 397500 | 396500 | 2068 |
| 208 | 20230710 | 151700 | 419285340500 | 397000 | 397000 | 397000 | 396500 | 2794 |
| 209 | 20230710 | 151600 | 418176249500 | 397000 | 397000 | 397000 | 396500 | 1059 |
| 210 | 20230710 | 151500 | 417755975500 | 396500 | 396500 | 397000 | 396000 | 4054 |
| 211 | 20230710 | 151400 | 416148342000 | 396500 | 395000 | 396500 | 395000 | 10395 |
| 212 | 20230710 | 151300 | 412036660000 | 395000 | 396000 | 396000 | 395000 | 7976 |
| 213 | 20230710 | 151200 | 408881622500 | 395500 | 396500 | 396500 | 395500 | 7140 |
| 214 | 20230710 | 151100 | 406054532000 | 396000 | 396500 | 396500 | 396000 | 3112 |
| 215 | 20230710 | 151000 | 404822098500 | 396000 | 396500 | 397000 | 396000 | 3325 |
| 216 | 20230710 | 150900 | 403503700500 | 396500 | 397000 | 397500 | 396500 | 3202 |
| 217 | 20230710 | 150800 | 402233680000 | 397000 | 397500 | 397500 | 397000 | 8815 |
| 218 | 20230710 | 150700 | 398734033500 | 397500 | 397000 | 397500 | 397000 | 1380 |
| 219 | 20230710 | 150600 | 398186087500 | 397000 | 397500 | 398000 | 397000 | 6808 |
| 220 | 20230710 | 150500 | 395480032000 | 397500 | 398500 | 398500 | 397500 | 18741 |
| 221 | 20230710 | 150400 | 388021365000 | 398000 | 398500 | 398500 | 398000 | 2048 |
| 222 | 20230710 | 150300 | 387206088000 | 398000 | 398500 | 398500 | 398000 | 1419 |
| 223 | 20230710 | 150200 | 386641169500 | 398500 | 398500 | 398500 | 398000 | 2355 |
| 224 | 20230710 | 150100 | 385703568500 | 398500 | 398500 | 398500 | 398000 | 2582 |
| 225 | 20230710 | 150000 | 384674990000 | 398500 | 398500 | 398500 | 398000 | 1936 |
| 226 | 20230710 | 145900 | 383903855500 | 398500 | 398000 | 398500 | 398000 | 1759 |
| 227 | 20230710 | 145800 | 383203435500 | 398000 | 398000 | 398500 | 398000 | 2440 |
| 228 | 20230710 | 145700 | 382231673000 | 398500 | 398500 | 398500 | 398000 | 1132 |
| 229 | 20230710 | 145600 | 381780777500 | 398500 | 398500 | 398500 | 398000 | 1569 |
| 230 | 20230710 | 145500 | 381155834500 | 398500 | 398000 | 398500 | 398000 | 1153 |
| 231 | 20230710 | 145400 | 380696701000 | 398500 | 398500 | 398500 | 398000 | 1640 |
| 232 | 20230710 | 145300 | 380043522000 | 398500 | 398000 | 398500 | 398000 | 1301 |
| 233 | 20230710 | 145200 | 379525408000 | 398000 | 398500 | 398500 | 398000 | 985 |
| 234 | 20230710 | 145100 | 379133166500 | 398500 | 398000 | 398500 | 398000 | 1455 |
| 235 | 20230710 | 145000 | 378553723000 | 398000 | 398500 | 398500 | 398000 | 1084 |
| 236 | 20230710 | 144900 | 378122158000 | 398500 | 398000 | 398500 | 398000 | 1364 |
| 237 | 20230710 | 144800 | 377579127000 | 398500 | 398000 | 398500 | 398000 | 1012 |
| 238 | 20230710 | 144700 | 377176272500 | 398000 | 398000 | 398500 | 398000 | 1923 |
| 239 | 20230710 | 144600 | 376410757500 | 398500 | 398500 | 398500 | 398000 | 683 |
| 240 | 20230710 | 144500 | 376138805500 | 398000 | 398500 | 398500 | 398000 | 711 |
| 241 | 20230710 | 144400 | 375855733500 | 398500 | 398500 | 398500 | 398000 | 898 |
| 242 | 20230710 | 144300 | 375498132000 | 398500 | 398500 | 398500 | 398000 | 1004 |
| 243 | 20230710 | 144200 | 375098333500 | 398000 | 398500 | 398500 | 398000 | 1474 |
| 244 | 20230710 | 144100 | 374511555000 | 398500 | 399000 | 399000 | 398500 | 4239 |
| 245 | 20230710 | 144000 | 372822231000 | 399000 | 398500 | 399000 | 398500 | 947 |
| 246 | 20230710 | 143900 | 372444810500 | 399000 | 399000 | 399000 | 398500 | 732 |
| 247 | 20230710 | 143800 | 372153055000 | 398500 | 398500 | 399000 | 398500 | 1013 |
| 248 | 20230710 | 143700 | 371749315500 | 399000 | 399000 | 399000 | 398500 | 811 |
| 249 | 20230710 | 143600 | 371426025000 | 398500 | 399000 | 399000 | 398500 | 1102 |
| 250 | 20230710 | 143500 | 370986830000 | 399000 | 399000 | 399000 | 398500 | 927 |
| 251 | 20230710 | 143400 | 370617304500 | 398500 | 398500 | 399000 | 398500 | 830 |
| 252 | 20230710 | 143300 | 370286469500 | 399000 | 399000 | 399000 | 398500 | 777 |
| 253 | 20230710 | 143200 | 369976793500 | 398500 | 399000 | 399000 | 398500 | 821 |
| 254 | 20230710 | 143100 | 369649583500 | 398500 | 399000 | 399000 | 398500 | 648 |
| 255 | 20230710 | 143000 | 369391288500 | 398500 | 398000 | 399000 | 398000 | 4010 |
| 256 | 20230710 | 142900 | 367793358500 | 398500 | 399000 | 399000 | 398000 | 5656 |
| 257 | 20230710 | 142800 | 365539421500 | 398500 | 398500 | 399000 | 398500 | 998 |
| 258 | 20230710 | 142700 | 365141673000 | 398500 | 398500 | 399000 | 398500 | 1101 |
| 259 | 20230710 | 142600 | 364702871000 | 398500 | 399000 | 399000 | 398500 | 1532 |
| 260 | 20230710 | 142500 | 364092326500 | 399000 | 398500 | 399000 | 398500 | 1087 |
| 261 | 20230710 | 142400 | 363659029500 | 398500 | 398500 | 399000 | 398500 | 1332 |
| 262 | 20230710 | 142300 | 363128174000 | 398500 | 399000 | 399000 | 398500 | 765 |
| 263 | 20230710 | 142200 | 362823294500 | 398500 | 398500 | 399000 | 398500 | 873 |
| 264 | 20230710 | 142100 | 362475316500 | 398500 | 398500 | 399000 | 398500 | 793 |
| 265 | 20230710 | 142000 | 362159138000 | 398500 | 399000 | 399000 | 398500 | 1456 |
| 266 | 20230710 | 141900 | 361578835000 | 398500 | 398500 | 399000 | 398500 | 666 |
| 267 | 20230710 | 141800 | 361313356500 | 399000 | 398500 | 399000 | 398500 | 563 |
| 268 | 20230710 | 141700 | 361088939000 | 399000 | 398500 | 399000 | 398500 | 595 |
| 269 | 20230710 | 141600 | 360851766000 | 398500 | 398500 | 399000 | 398500 | 2873 |
| 270 | 20230710 | 141500 | 359706816500 | 398500 | 398500 | 399000 | 398500 | 2267 |
| 271 | 20230710 | 141400 | 358803346000 | 398500 | 398500 | 399000 | 398500 | 933 |
| 272 | 20230710 | 141300 | 358431392500 | 398500 | 399500 | 399500 | 398500 | 10355 |
| 273 | 20230710 | 141200 | 354299786000 | 399000 | 399500 | 399500 | 399000 | 1815 |
| 274 | 20230710 | 141100 | 353575525000 | 399000 | 399000 | 399500 | 399000 | 745 |
| 275 | 20230710 | 141000 | 353278159500 | 399500 | 399500 | 399500 | 399000 | 781 |
| 276 | 20230710 | 140900 | 352966337500 | 399000 | 399500 | 399500 | 399000 | 607 |
| 277 | 20230710 | 140800 | 352724043000 | 399000 | 399500 | 399500 | 399000 | 408 |
| 278 | 20230710 | 140700 | 352561201500 | 399500 | 399500 | 399500 | 399000 | 214 |
| 279 | 20230710 | 140600 | 352475743000 | 399500 | 400000 | 400000 | 399000 | 4537 |
| 280 | 20230710 | 140500 | 350663217000 | 399500 | 399500 | 400000 | 399500 | 1637 |
| 281 | 20230710 | 140400 | 350009161000 | 399500 | 399500 | 400000 | 399500 | 790 |
| 282 | 20230710 | 140300 | 349693503500 | 399500 | 400000 | 400000 | 399500 | 2738 |
| 283 | 20230710 | 140200 | 348599616500 | 399500 | 399500 | 400000 | 399500 | 709 |
| 284 | 20230710 | 140100 | 348316321500 | 400000 | 400000 | 400000 | 399500 | 1372 |
| 285 | 20230710 | 140000 | 347768017000 | 400000 | 399500 | 400000 | 399500 | 1054 |
| 286 | 20230710 | 135900 | 347346734500 | 399500 | 400000 | 400000 | 399500 | 831 |
| 287 | 20230710 | 135800 | 347014592500 | 399500 | 399500 | 400000 | 399500 | 193 |
| 288 | 20230710 | 135700 | 346937444500 | 399500 | 400000 | 400000 | 399500 | 334 |
| 289 | 20230710 | 135600 | 346803960500 | 400000 | 400000 | 400000 | 399500 | 503 |
| 290 | 20230710 | 135500 | 346602876500 | 399500 | 399500 | 400000 | 399500 | 1290 |
| 291 | 20230710 | 135400 | 346086929500 | 400000 | 400000 | 400000 | 399500 | 476 |
| 292 | 20230710 | 135300 | 345896625000 | 400000 | 399500 | 400000 | 399500 | 985 |
| 293 | 20230710 | 135200 | 345502827500 | 399500 | 399500 | 400000 | 399500 | 528 |
| 294 | 20230710 | 135100 | 345291788500 | 400000 | 399500 | 400000 | 399500 | 1802 |
| 295 | 20230710 | 135000 | 344571155500 | 399500 | 400000 | 400000 | 399500 | 647 |
| 296 | 20230710 | 134900 | 344312527500 | 400000 | 400000 | 400000 | 399500 | 725 |
| 297 | 20230710 | 134800 | 344022778000 | 400000 | 400000 | 400000 | 399500 | 523 |
| 298 | 20230710 | 134700 | 343813796500 | 399500 | 399500 | 400000 | 399500 | 2027 |
| 299 | 20230710 | 134600 | 343003908500 | 399500 | 399500 | 400000 | 399500 | 695 |
| 300 | 20230710 | 134500 | 342726168000 | 399500 | 400000 | 400000 | 399500 | 714 |
| 301 | 20230710 | 134400 | 342440833000 | 400000 | 399500 | 400000 | 399500 | 554 |
| 302 | 20230710 | 134300 | 342219423000 | 400000 | 399500 | 400000 | 399500 | 508 |
| 303 | 20230710 | 134200 | 342016269500 | 399500 | 399500 | 400000 | 399500 | 787 |
| 304 | 20230710 | 134100 | 341701782500 | 399500 | 400000 | 400000 | 399500 | 1113 |
| 305 | 20230710 | 134000 | 341256720000 | 399500 | 400000 | 400000 | 399500 | 1007 |
| 306 | 20230710 | 133900 | 340854283000 | 400000 | 400000 | 400500 | 399500 | 8378 |
| 307 | 20230710 | 133800 | 337503114500 | 400000 | 400500 | 400500 | 400000 | 730 |
| 308 | 20230710 | 133700 | 337211023500 | 400500 | 400500 | 400500 | 400000 | 414 |
| 309 | 20230710 | 133600 | 337045327000 | 400500 | 400000 | 400500 | 400000 | 1515 |
| 310 | 20230710 | 133500 | 336439192000 | 400000 | 400500 | 400500 | 400000 | 624 |
| 311 | 20230710 | 133400 | 336189433500 | 400000 | 400500 | 400500 | 400000 | 769 |
| 312 | 20230710 | 133300 | 335881709500 | 400000 | 400000 | 400500 | 400000 | 522 |
| 313 | 20230710 | 133200 | 335672698000 | 400000 | 400500 | 400500 | 400000 | 812 |
| 314 | 20230710 | 133100 | 335347659000 | 400500 | 400000 | 400500 | 400000 | 650 |
| 315 | 20230710 | 133000 | 335087554500 | 400500 | 400500 | 400500 | 400000 | 607 |
| 316 | 20230710 | 132900 | 334844662500 | 400000 | 400000 | 400500 | 400000 | 742 |
| 317 | 20230710 | 132800 | 334547561000 | 400500 | 400500 | 400500 | 400000 | 307 |
| 318 | 20230710 | 132700 | 334424703500 | 400000 | 400000 | 400500 | 400000 | 395 |
| 319 | 20230710 | 132600 | 334266648500 | 400500 | 400500 | 400500 | 400000 | 824 |
| 320 | 20230710 | 132500 | 333936918500 | 400500 | 400000 | 400500 | 400000 | 687 |
| 321 | 20230710 | 132400 | 333661898000 | 400500 | 400500 | 400500 | 400000 | 925 |
| 322 | 20230710 | 132300 | 333291656500 | 400500 | 400000 | 400500 | 400000 | 539 |
| 323 | 20230710 | 132200 | 333075841500 | 400000 | 400500 | 400500 | 400000 | 428 |
| 324 | 20230710 | 132100 | 332904482000 | 400500 | 400500 | 400500 | 400000 | 327 |
| 325 | 20230710 | 132000 | 332773648500 | 400500 | 400500 | 400500 | 400000 | 204 |
| 326 | 20230710 | 131900 | 332691995500 | 400000 | 400500 | 400500 | 400000 | 770 |
| 327 | 20230710 | 131800 | 332383844500 | 400500 | 400500 | 401000 | 400000 | 2230 |
| 328 | 20230710 | 131700 | 331490745500 | 400000 | 400000 | 400500 | 400000 | 684 |
| 329 | 20230710 | 131600 | 331216936500 | 400500 | 401000 | 401000 | 400500 | 4473 |
| 330 | 20230710 | 131500 | 329425367000 | 401000 | 401000 | 401000 | 400500 | 1110 |
| 331 | 20230710 | 131400 | 328980340500 | 400500 | 401000 | 401000 | 400500 | 1061 |
| 332 | 20230710 | 131300 | 328555062000 | 401000 | 401000 | 401000 | 400500 | 377 |
| 333 | 20230710 | 131200 | 328403924000 | 401000 | 400500 | 401000 | 400500 | 603 |
| 334 | 20230710 | 131100 | 328162134000 | 400500 | 401000 | 401000 | 400500 | 352 |
| 335 | 20230710 | 131000 | 328021054500 | 400500 | 400000 | 400500 | 399500 | 7266 |
| 336 | 20230710 | 130900 | 325113528500 | 399500 | 399500 | 400000 | 399500 | 593 |
| 337 | 20230710 | 130800 | 324876388000 | 399500 | 399500 | 400000 | 399500 | 1272 |
| 338 | 20230710 | 130700 | 324368141500 | 399500 | 399500 | 400000 | 399500 | 222 |
| 339 | 20230710 | 130600 | 324279396500 | 399500 | 400000 | 400000 | 399500 | 1184 |
| 340 | 20230710 | 130500 | 323805934000 | 400000 | 400000 | 400000 | 399500 | 454 |
| 341 | 20230710 | 130400 | 323624429000 | 399500 | 400000 | 400000 | 399500 | 159 |
| 342 | 20230710 | 130300 | 323560879500 | 399500 | 399500 | 400000 | 399500 | 228 |
| 343 | 20230710 | 130200 | 323469740000 | 400000 | 399500 | 400000 | 399500 | 234 |
| 344 | 20230710 | 130100 | 323376175500 | 399500 | 400000 | 400000 | 399500 | 308 |
| 345 | 20230710 | 130000 | 323253020000 | 399500 | 400000 | 400000 | 399500 | 275 |
| 346 | 20230710 | 125900 | 323143095500 | 399500 | 400000 | 400000 | 399500 | 249 |
| 347 | 20230710 | 125800 | 323043511500 | 400000 | 400000 | 400000 | 399500 | 399 |
| 348 | 20230710 | 125700 | 322884080000 | 399500 | 400000 | 400000 | 399500 | 272 |
| 349 | 20230710 | 125600 | 322775319000 | 400000 | 400500 | 400500 | 399500 | 4130 |
| 350 | 20230710 | 125500 | 321123423000 | 400000 | 400500 | 400500 | 400000 | 932 |
| 351 | 20230710 | 125400 | 320750468000 | 400000 | 400500 | 400500 | 400000 | 852 |
| 352 | 20230710 | 125300 | 320409617000 | 400500 | 400000 | 400500 | 400000 | 537 |
| 353 | 20230710 | 125200 | 320194707500 | 400000 | 400500 | 400500 | 400000 | 413 |
| 354 | 20230710 | 125100 | 320029340000 | 400500 | 400000 | 400500 | 399500 | 4154 |
| 355 | 20230710 | 125000 | 318367746000 | 399500 | 399500 | 400000 | 399500 | 351 |
| 356 | 20230710 | 124900 | 318227474000 | 399500 | 399000 | 400000 | 399000 | 2724 |
| 357 | 20230710 | 124800 | 317139260000 | 399500 | 399500 | 399500 | 399000 | 1063 |
| 358 | 20230710 | 124700 | 316714762000 | 399000 | 399500 | 399500 | 399000 | 891 |
| 359 | 20230710 | 124600 | 316359044500 | 399500 | 399000 | 399500 | 399000 | 1409 |
| 360 | 20230710 | 124500 | 315796215000 | 399000 | 399500 | 399500 | 399000 | 294 |
| 361 | 20230710 | 124400 | 315678793500 | 399500 | 399000 | 399500 | 398500 | 5262 |
| 362 | 20230710 | 124300 | 313579323000 | 399000 | 399000 | 399000 | 398500 | 2571 |
| 363 | 20230710 | 124200 | 312553557500 | 398500 | 399000 | 399000 | 398500 | 433 |
| 364 | 20230710 | 124100 | 312380926500 | 399000 | 398500 | 399000 | 398500 | 538 |
| 365 | 20230710 | 124000 | 312166318500 | 399000 | 399000 | 399000 | 398500 | 1169 |
| 366 | 20230710 | 123900 | 311700181500 | 399000 | 398500 | 399000 | 398500 | 540 |
| 367 | 20230710 | 123800 | 311484939000 | 398500 | 399000 | 399000 | 398500 | 362 |
| 368 | 20230710 | 123700 | 311340627500 | 399000 | 398500 | 399000 | 398500 | 568 |
| 369 | 20230710 | 123600 | 311114170000 | 398500 | 399000 | 399000 | 398500 | 641 |
| 370 | 20230710 | 123500 | 310858631000 | 398500 | 399000 | 399000 | 398500 | 483 |
| 371 | 20230710 | 123400 | 310666009000 | 399000 | 399000 | 399000 | 398500 | 435 |
| 372 | 20230710 | 123300 | 310492605500 | 398500 | 399000 | 399000 | 398500 | 1184 |
| 373 | 20230710 | 123200 | 310020649000 | 399000 | 399000 | 399000 | 398500 | 483 |
| 374 | 20230710 | 123100 | 309828153000 | 398500 | 399000 | 399000 | 398500 | 404 |
| 375 | 20230710 | 123000 | 309667036000 | 399000 | 398500 | 399000 | 398500 | 494 |
| 376 | 20230710 | 122900 | 309469997500 | 398500 | 399000 | 399000 | 398500 | 230 |
| 377 | 20230710 | 122800 | 309378302000 | 399000 | 399000 | 399000 | 398500 | 411 |
| 378 | 20230710 | 122700 | 309214431000 | 398500 | 398500 | 399000 | 398500 | 675 |
| 379 | 20230710 | 122600 | 308945285000 | 399000 | 399000 | 399500 | 398500 | 4736 |
| 380 | 20230710 | 122500 | 307055715000 | 399000 | 398500 | 399000 | 398500 | 10107 |
| 381 | 20230710 | 122400 | 303023143000 | 399000 | 399000 | 399000 | 398500 | 430 |
| 382 | 20230710 | 122300 | 302851686500 | 398500 | 399000 | 399000 | 398500 | 227 |
| 383 | 20230710 | 122200 | 302761181000 | 398500 | 398500 | 399000 | 398500 | 414 |
| 384 | 20230710 | 122100 | 302596152500 | 398500 | 399000 | 399000 | 398500 | 430 |
| 385 | 20230710 | 122000 | 302424668500 | 399000 | 399000 | 399500 | 398500 | 2227 |
| 386 | 20230710 | 121900 | 301536105500 | 399000 | 399500 | 400000 | 398500 | 23799 |
| 387 | 20230710 | 121800 | 292040312500 | 399000 | 399000 | 399500 | 399000 | 332 |
| 388 | 20230710 | 121700 | 291907768000 | 399000 | 399500 | 399500 | 399000 | 946 |
| 389 | 20230710 | 121600 | 291530268000 | 399500 | 399500 | 399500 | 399000 | 1312 |
| 390 | 20230710 | 121500 | 291006314500 | 399000 | 399000 | 399500 | 399000 | 3120 |
| 391 | 20230710 | 121400 | 289761199000 | 399000 | 399500 | 399500 | 399000 | 633 |
| 392 | 20230710 | 121300 | 289508523500 | 399000 | 399500 | 399500 | 399000 | 402 |
| 393 | 20230710 | 121200 | 289348024500 | 399500 | 399500 | 399500 | 399000 | 628 |
| 394 | 20230710 | 121100 | 289097267000 | 399000 | 399500 | 399500 | 399000 | 538 |
| 395 | 20230710 | 121000 | 288882531000 | 399500 | 399000 | 399500 | 399000 | 746 |
| 396 | 20230710 | 120900 | 288584605000 | 399500 | 399500 | 399500 | 399000 | 767 |
| 397 | 20230710 | 120800 | 288278442000 | 399500 | 399500 | 399500 | 399000 | 507 |
| 398 | 20230710 | 120700 | 288076013000 | 399000 | 399500 | 399500 | 399000 | 333 |
| 399 | 20230710 | 120600 | 287943048500 | 399500 | 399500 | 399500 | 399000 | 877 |
| 400 | 20230710 | 120500 | 287592813500 | 399500 | 400000 | 400000 | 399000 | 4762 |
| 401 | 20230710 | 120400 | 285690412000 | 399500 | 400000 | 400000 | 399500 | 1058 |
| 402 | 20230710 | 120300 | 285267646500 | 400000 | 400000 | 400000 | 399500 | 164 |
| 403 | 20230710 | 120200 | 285202074000 | 400000 | 400000 | 400000 | 399500 | 318 |
| 404 | 20230710 | 120100 | 285074950500 | 400000 | 399500 | 400000 | 399500 | 629 |
| 405 | 20230710 | 120000 | 284823622500 | 399500 | 399500 | 400000 | 399500 | 594 |
| 406 | 20230710 | 115900 | 284586235500 | 399500 | 399500 | 400000 | 399000 | 3342 |
| 407 | 20230710 | 115800 | 283251140000 | 399500 | 399000 | 399500 | 399000 | 509 |
| 408 | 20230710 | 115700 | 283047860000 | 399500 | 399500 | 399500 | 399000 | 577 |
| 409 | 20230710 | 115600 | 282817430500 | 399500 | 399500 | 399500 | 399000 | 2242 |
| 410 | 20230710 | 115500 | 281921850000 | 399500 | 399000 | 399500 | 399000 | 968 |
| 411 | 20230710 | 115400 | 281535345500 | 399000 | 399000 | 399500 | 399000 | 625 |
| 412 | 20230710 | 115300 | 281285841500 | 399500 | 399500 | 399500 | 399000 | 1702 |
| 413 | 20230710 | 115200 | 280606277000 | 399500 | 399500 | 399500 | 399000 | 1230 |
| 414 | 20230710 | 115100 | 280115033000 | 399000 | 399000 | 399500 | 399000 | 801 |
| 415 | 20230710 | 115000 | 279795342000 | 399000 | 399000 | 399500 | 399000 | 1398 |
| 416 | 20230710 | 114900 | 279237460000 | 399500 | 399500 | 399500 | 399000 | 719 |
| 417 | 20230710 | 114800 | 278950411000 | 399500 | 399000 | 399500 | 399000 | 2222 |
| 418 | 20230710 | 114700 | 278063714000 | 399500 | 399500 | 400000 | 399000 | 6163 |
| 419 | 20230710 | 114600 | 275601608000 | 400000 | 400000 | 400000 | 399500 | 1593 |
| 420 | 20230710 | 114500 | 274965150000 | 399500 | 399500 | 400000 | 399500 | 758 |
| 421 | 20230710 | 114400 | 274662178500 | 400000 | 399500 | 400000 | 399500 | 1077 |
| 422 | 20230710 | 114300 | 274231528500 | 399500 | 400000 | 400000 | 399500 | 352 |
| 423 | 20230710 | 114200 | 274090831500 | 400000 | 400500 | 400500 | 399500 | 9148 |
| 424 | 20230710 | 114100 | 270431565500 | 400500 | 400000 | 400500 | 400000 | 847 |
| 425 | 20230710 | 114000 | 270092674500 | 400500 | 400500 | 400500 | 400000 | 373 |
| 426 | 20230710 | 113900 | 269943353000 | 400500 | 400500 | 400500 | 400000 | 407 |
| 427 | 20230710 | 113800 | 269780416000 | 400500 | 400500 | 400500 | 400000 | 607 |
| 428 | 20230710 | 113700 | 269537468500 | 400500 | 400500 | 400500 | 400000 | 363 |
| 429 | 20230710 | 113600 | 269392212000 | 400000 | 400500 | 400500 | 400000 | 239 |
| 430 | 20230710 | 113500 | 269296527000 | 400500 | 400500 | 400500 | 400000 | 338 |
| 431 | 20230710 | 113400 | 269161221500 | 400500 | 401000 | 401000 | 400500 | 5713 |
| 432 | 20230710 | 113300 | 266872906500 | 401000 | 400500 | 401000 | 400500 | 331 |
| 433 | 20230710 | 113200 | 266740302500 | 401000 | 401000 | 401000 | 400500 | 1041 |
| 434 | 20230710 | 113100 | 266322945500 | 400500 | 401000 | 401000 | 400500 | 237 |
| 435 | 20230710 | 113000 | 266227930000 | 400500 | 401000 | 401000 | 400500 | 1058 |
| 436 | 20230710 | 112900 | 265803840500 | 401000 | 401000 | 401000 | 400500 | 1326 |
| 437 | 20230710 | 112800 | 265272609500 | 400500 | 401000 | 401000 | 400500 | 359 |
| 438 | 20230710 | 112700 | 265128696000 | 401000 | 400500 | 401000 | 400500 | 844 |
| 439 | 20230710 | 112600 | 264790317500 | 400500 | 400500 | 401000 | 400500 | 415 |
| 440 | 20230710 | 112500 | 264623936000 | 401000 | 401000 | 401000 | 400500 | 413 |
| 441 | 20230710 | 112400 | 264458350500 | 401000 | 401500 | 401500 | 400500 | 3431 |
| 442 | 20230710 | 112300 | 263082446000 | 401000 | 401000 | 401500 | 400500 | 6360 |
| 443 | 20230710 | 112200 | 260532106500 | 400500 | 400500 | 401000 | 400500 | 1794 |
| 444 | 20230710 | 112100 | 259813332500 | 401000 | 401000 | 401000 | 400500 | 529 |
| 445 | 20230710 | 112000 | 259601319500 | 400500 | 400500 | 401000 | 400000 | 1896 |
| 446 | 20230710 | 111900 | 258841715000 | 400500 | 401000 | 401000 | 400000 | 2037 |
| 447 | 20230710 | 111800 | 258025884500 | 400500 | 400500 | 401000 | 400500 | 1266 |
| 448 | 20230710 | 111700 | 257518825500 | 400500 | 400500 | 401000 | 400500 | 547 |
| 449 | 20230710 | 111600 | 257299707500 | 400500 | 401000 | 401000 | 400500 | 1545 |
| 450 | 20230710 | 111500 | 256680890000 | 400500 | 400500 | 401000 | 400500 | 1043 |
| 451 | 20230710 | 111400 | 256263115000 | 400500 | 400500 | 401000 | 400500 | 769 |
| 452 | 20230710 | 111300 | 255955061000 | 401000 | 400500 | 401000 | 400500 | 635 |
| 453 | 20230710 | 111200 | 255700692500 | 401000 | 401000 | 401000 | 400500 | 960 |
| 454 | 20230710 | 111100 | 255315956000 | 401000 | 400500 | 401000 | 400500 | 512 |
| 455 | 20230710 | 111000 | 255110766500 | 401000 | 401000 | 401000 | 400500 | 2420 |
| 456 | 20230710 | 110900 | 254140641000 | 401000 | 401000 | 401000 | 400500 | 683 |
| 457 | 20230710 | 110800 | 253866888500 | 401000 | 400500 | 401000 | 400500 | 771 |
| 458 | 20230710 | 110700 | 253558055000 | 400500 | 400500 | 401000 | 400500 | 343 |
| 459 | 20230710 | 110600 | 253420664000 | 401000 | 400000 | 401000 | 399500 | 5334 |
| 460 | 20230710 | 110500 | 251286156500 | 399500 | 400000 | 400000 | 399500 | 2698 |
| 461 | 20230710 | 110400 | 250208104000 | 399500 | 399500 | 400000 | 399500 | 1189 |
| 462 | 20230710 | 110300 | 249732688000 | 399500 | 399500 | 400000 | 399500 | 1446 |
| 463 | 20230710 | 110200 | 249154599000 | 399500 | 400000 | 400000 | 399500 | 763 |
| 464 | 20230710 | 110100 | 248849637000 | 399500 | 400000 | 400000 | 399500 | 749 |
| 465 | 20230710 | 110000 | 248550142500 | 399500 | 400000 | 400000 | 399500 | 1527 |
| 466 | 20230710 | 105900 | 247939699000 | 400000 | 399500 | 400000 | 399500 | 1133 |
| 467 | 20230710 | 105800 | 247486903500 | 400000 | 400500 | 400500 | 399500 | 6516 |
| 468 | 20230710 | 105700 | 244880570000 | 400500 | 400500 | 400500 | 400000 | 696 |
| 469 | 20230710 | 105600 | 244602059000 | 400500 | 400500 | 400500 | 400000 | 769 |
| 470 | 20230710 | 105500 | 244294328000 | 400500 | 400500 | 400500 | 400000 | 830 |
| 471 | 20230710 | 105400 | 243962229000 | 400000 | 399500 | 400500 | 399500 | 6438 |
| 472 | 20230710 | 105300 | 241388638500 | 400000 | 400500 | 400500 | 399500 | 15503 |
| 473 | 20230710 | 105200 | 235188129500 | 400500 | 401000 | 401500 | 400000 | 5174 |
| 474 | 20230710 | 105100 | 233114912500 | 401000 | 401000 | 401500 | 401000 | 601 |
| 475 | 20230710 | 105000 | 232873763000 | 401000 | 401500 | 401500 | 401000 | 1161 |
| 476 | 20230710 | 104900 | 232408003000 | 401000 | 400500 | 401500 | 400500 | 3797 |
| 477 | 20230710 | 104800 | 230885372000 | 400500 | 401000 | 401000 | 400500 | 773 |
| 478 | 20230710 | 104700 | 230575639500 | 401000 | 400500 | 401000 | 400500 | 959 |
| 479 | 20230710 | 104600 | 230191289500 | 400500 | 400500 | 401000 | 400500 | 2752 |
| 480 | 20230710 | 104500 | 229088387500 | 400500 | 400500 | 401000 | 400500 | 1073 |
| 481 | 20230710 | 104400 | 228658488000 | 400500 | 401000 | 401000 | 400500 | 1009 |
| 482 | 20230710 | 104300 | 228254217000 | 400500 | 401000 | 401000 | 400500 | 1274 |
| 483 | 20230710 | 104200 | 227743779000 | 401000 | 401000 | 401000 | 400500 | 1075 |
| 484 | 20230710 | 104100 | 227312990500 | 401000 | 400500 | 401000 | 400500 | 1616 |
| 485 | 20230710 | 104000 | 226665551500 | 400500 | 401000 | 401000 | 400500 | 521 |
| 486 | 20230710 | 103900 | 226456825500 | 400500 | 400500 | 401000 | 400000 | 2373 |
| 487 | 20230710 | 103800 | 225506494000 | 400000 | 400000 | 400500 | 400000 | 1206 |
| 488 | 20230710 | 103700 | 225023760000 | 400500 | 400500 | 401000 | 400000 | 1785 |
| 489 | 20230710 | 103600 | 224308921000 | 401000 | 401000 | 401000 | 400000 | 6625 |
| 490 | 20230710 | 103500 | 221655439500 | 400500 | 401000 | 401500 | 400500 | 7384 |
| 491 | 20230710 | 103400 | 218694791000 | 401500 | 401500 | 401500 | 401000 | 1404 |
| 492 | 20230710 | 103300 | 218131272000 | 401500 | 401500 | 401500 | 401000 | 1487 |
| 493 | 20230710 | 103200 | 217534348500 | 401000 | 401000 | 401500 | 400500 | 4225 |
| 494 | 20230710 | 103100 | 215840137500 | 400500 | 401000 | 401000 | 400500 | 2636 |
| 495 | 20230710 | 103000 | 214783756000 | 400500 | 401000 | 401000 | 400500 | 825 |
| 496 | 20230710 | 102900 | 214453236000 | 400500 | 400500 | 401000 | 400500 | 2321 |
| 497 | 20230710 | 102800 | 213523375500 | 401000 | 401000 | 401000 | 400500 | 670 |
| 498 | 20230710 | 102700 | 213254865000 | 401000 | 401000 | 401000 | 400500 | 845 |
| 499 | 20230710 | 102600 | 212916258500 | 401000 | 400500 | 401000 | 400500 | 1752 |
| 500 | 20230710 | 102500 | 212214482500 | 401000 | 401000 | 401000 | 400500 | 1472 |
| 501 | 20230710 | 102400 | 211624526000 | 401000 | 401000 | 401500 | 400500 | 3368 |
| 502 | 20230710 | 102300 | 210274099500 | 401500 | 401500 | 401500 | 401000 | 991 |
| 503 | 20230710 | 102200 | 209876421000 | 401000 | 401000 | 401500 | 401000 | 1504 |
| 504 | 20230710 | 102100 | 209273247000 | 401000 | 402000 | 402000 | 401000 | 4095 |
| 505 | 20230710 | 102000 | 207628887000 | 402000 | 402000 | 402500 | 402000 | 2703 |
| 506 | 20230710 | 101900 | 206542087000 | 402500 | 402500 | 402500 | 402000 | 2731 |
| 507 | 20230710 | 101800 | 205443758000 | 402500 | 402500 | 402500 | 402000 | 2484 |
| 508 | 20230710 | 101700 | 204444785500 | 402000 | 402000 | 402500 | 402000 | 1924 |
| 509 | 20230710 | 101600 | 203671024500 | 402000 | 401500 | 402500 | 401500 | 2942 |
| 510 | 20230710 | 101500 | 202488416500 | 402000 | 402500 | 402500 | 401500 | 6855 |
| 511 | 20230710 | 101400 | 199731869500 | 402500 | 402000 | 402500 | 402000 | 5029 |
| 512 | 20230710 | 101300 | 197707913500 | 402500 | 402000 | 402500 | 402000 | 3144 |
| 513 | 20230710 | 101200 | 196443064500 | 402000 | 402000 | 402500 | 401500 | 2637 |
| 514 | 20230710 | 101100 | 195382688000 | 402000 | 401500 | 402000 | 401500 | 4324 |
| 515 | 20230710 | 101000 | 193644738000 | 401500 | 401500 | 402000 | 401000 | 4520 |
| 516 | 20230710 | 100900 | 191829994500 | 401500 | 401500 | 401500 | 401000 | 1362 |
| 517 | 20230710 | 100800 | 191283369000 | 401500 | 401000 | 401500 | 400500 | 4553 |
| 518 | 20230710 | 100700 | 189457280500 | 401000 | 400500 | 401000 | 400500 | 1496 |
| 519 | 20230710 | 100600 | 188857725500 | 401000 | 401000 | 401000 | 400500 | 699 |
| 520 | 20230710 | 100500 | 188577495500 | 401000 | 401000 | 401000 | 400500 | 2153 |
| 521 | 20230710 | 100400 | 187714490000 | 401000 | 401500 | 401500 | 400500 | 4784 |
| 522 | 20230710 | 100300 | 185796116000 | 401000 | 401500 | 401500 | 401000 | 1695 |
| 523 | 20230710 | 100200 | 185115788000 | 401500 | 401500 | 402000 | 401000 | 2666 |
| 524 | 20230710 | 100100 | 184045320500 | 401500 | 401000 | 402000 | 401000 | 2289 |
| 525 | 20230710 | 100000 | 183126446500 | 401000 | 401500 | 402000 | 401000 | 3445 |
| 526 | 20230710 | 095900 | 181743704500 | 401500 | 401500 | 401500 | 401000 | 1405 |
| 527 | 20230710 | 095800 | 181179805000 | 401500 | 401500 | 402000 | 401000 | 4865 |
| 528 | 20230710 | 095700 | 179226445000 | 402000 | 402000 | 402000 | 401500 | 1011 |
| 529 | 20230710 | 095600 | 178820249000 | 402000 | 401500 | 402000 | 401000 | 3081 |
| 530 | 20230710 | 095500 | 177583079000 | 401500 | 401500 | 401500 | 401000 | 1138 |
| 531 | 20230710 | 095400 | 177126321500 | 401500 | 402000 | 402000 | 401000 | 2443 |
| 532 | 20230710 | 095300 | 176145574500 | 402000 | 402000 | 402000 | 401500 | 1512 |
| 533 | 20230710 | 095200 | 175538118000 | 402000 | 401500 | 402000 | 401000 | 2688 |
| 534 | 20230710 | 095100 | 174458873500 | 401000 | 400000 | 401500 | 400000 | 6197 |
| 535 | 20230710 | 095000 | 171975553500 | 400500 | 400500 | 400500 | 400000 | 3316 |
| 536 | 20230710 | 094900 | 170648100000 | 400000 | 400500 | 400500 | 400000 | 1052 |
| 537 | 20230710 | 094800 | 170227114000 | 400000 | 400500 | 400500 | 400000 | 930 |
| 538 | 20230710 | 094700 | 169854764000 | 400500 | 400500 | 401000 | 400000 | 7696 |
| 539 | 20230710 | 094600 | 166772627000 | 401000 | 401000 | 401000 | 400500 | 770 |
| 540 | 20230710 | 094500 | 166463972000 | 400500 | 400500 | 401000 | 400500 | 1737 |
| 541 | 20230710 | 094400 | 165767647500 | 401000 | 400500 | 401000 | 400500 | 1293 |
| 542 | 20230710 | 094300 | 165249566000 | 401000 | 400500 | 401000 | 400500 | 1273 |
| 543 | 20230710 | 094200 | 164739309000 | 400500 | 401000 | 401000 | 400500 | 780 |
| 544 | 20230710 | 094100 | 164426637000 | 400500 | 401000 | 401000 | 400500 | 2198 |
| 545 | 20230710 | 094000 | 163546003500 | 401000 | 400500 | 401000 | 400000 | 3612 |
| 546 | 20230710 | 093900 | 162099090000 | 400500 | 401000 | 401000 | 400000 | 4382 |
| 547 | 20230710 | 093800 | 160344166000 | 400500 | 401000 | 401000 | 400500 | 1031 |
| 548 | 20230710 | 093700 | 159930937500 | 401000 | 401000 | 401000 | 400000 | 5233 |
| 549 | 20230710 | 093600 | 157835033000 | 401000 | 402000 | 402000 | 401000 | 3116 |
| 550 | 20230710 | 093500 | 156584625500 | 401500 | 401500 | 402000 | 401000 | 3086 |
| 551 | 20230710 | 093400 | 155345440000 | 401500 | 400500 | 402000 | 400000 | 6361 |
| 552 | 20230710 | 093300 | 152795157500 | 400500 | 401000 | 401000 | 400000 | 6638 |
| 553 | 20230710 | 093200 | 150138320000 | 401000 | 400000 | 401000 | 400000 | 2280 |
| 554 | 20230710 | 093100 | 149225004500 | 400500 | 399500 | 400500 | 399000 | 9281 |
| 555 | 20230710 | 093000 | 145517445500 | 399500 | 398000 | 400500 | 398000 | 20455 |
| 556 | 20230710 | 092900 | 137342242500 | 398000 | 400500 | 400500 | 398000 | 17541 |
| 557 | 20230710 | 092800 | 130331709500 | 400500 | 400500 | 401000 | 400000 | 4377 |
| 558 | 20230710 | 092700 | 128578645500 | 401000 | 400500 | 401000 | 400000 | 5771 |
| 559 | 20230710 | 092600 | 126267669000 | 400000 | 401500 | 401500 | 400000 | 9232 |
| 560 | 20230710 | 092500 | 122569392500 | 401500 | 401500 | 402000 | 401000 | 6384 |
| 561 | 20230710 | 092400 | 120006446000 | 401500 | 401500 | 402000 | 401000 | 3347 |
| 562 | 20230710 | 092300 | 118662594000 | 401500 | 402500 | 403000 | 401500 | 9644 |
| 563 | 20230710 | 092200 | 114785901000 | 403000 | 402000 | 403000 | 401500 | 4430 |
| 564 | 20230710 | 092100 | 113003729500 | 402000 | 404500 | 404500 | 401500 | 20591 |
| 565 | 20230710 | 092000 | 104698757500 | 404500 | 405000 | 405000 | 404000 | 4501 |
| 566 | 20230710 | 091900 | 102878346500 | 405000 | 405000 | 405000 | 404500 | 4256 |
| 567 | 20230710 | 091800 | 101155300000 | 405000 | 404000 | 405000 | 403500 | 9065 |
| 568 | 20230710 | 091700 | 97487006000 | 403500 | 403500 | 404000 | 403500 | 2687 |
| 569 | 20230710 | 091600 | 96401903500 | 403500 | 404000 | 404000 | 403500 | 3274 |
| 570 | 20230710 | 091500 | 95079839500 | 404000 | 403500 | 404000 | 403000 | 5380 |
| 571 | 20230710 | 091400 | 92909047000 | 403500 | 403500 | 404000 | 403000 | 6821 |
| 572 | 20230710 | 091300 | 90156817500 | 403000 | 403000 | 403500 | 401000 | 15581 |
| 573 | 20230710 | 091200 | 83893959000 | 403000 | 403500 | 404000 | 402500 | 7838 |
| 574 | 20230710 | 091100 | 80732887500 | 404000 | 406000 | 406000 | 403500 | 17947 |
| 575 | 20230710 | 091000 | 73461060500 | 406000 | 405500 | 406500 | 405500 | 8685 |
| 576 | 20230710 | 090900 | 69935679000 | 405500 | 405500 | 406000 | 405000 | 6559 |
| 577 | 20230710 | 090800 | 67277039000 | 405500 | 405000 | 406000 | 404000 | 18303 |
| 578 | 20230710 | 090700 | 59864237500 | 404500 | 405000 | 405000 | 404000 | 10872 |
| 579 | 20230710 | 090600 | 55466057000 | 405000 | 406000 | 406500 | 404500 | 12582 |
| 580 | 20230710 | 090500 | 50362699500 | 406500 | 406000 | 406500 | 405500 | 16008 |
| 581 | 20230710 | 090400 | 43864885500 | 406000 | 407500 | 407500 | 406000 | 13734 |
| 582 | 20230710 | 090300 | 38276199500 | 407500 | 406000 | 407500 | 405500 | 17383 |
| 583 | 20230710 | 090200 | 31208302500 | 406000 | 405500 | 406000 | 405000 | 11907 |
| 584 | 20230710 | 090100 | 26379388000 | 405500 | 405500 | 407000 | 405000 | 22513 |
| 585 | 20230710 | 090000 | 17239171500 | 405500 | 404000 | 406000 | 403000 | 42595 |