35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 3 | 20230711 | 184200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 4 | 20230711 | 184100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 5 | 20230711 | 184000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 6 | 20230711 | 183900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 7 | 20230711 | 183800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 8 | 20230711 | 183700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 9 | 20230711 | 183600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 10 | 20230711 | 183500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 11 | 20230711 | 183400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 12 | 20230711 | 183300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 13 | 20230711 | 183200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 14 | 20230711 | 183100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 15 | 20230711 | 183000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 16 | 20230711 | 182900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 17 | 20230711 | 182800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 18 | 20230711 | 182700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 19 | 20230711 | 182600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 20 | 20230711 | 182500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 21 | 20230711 | 182400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 22 | 20230711 | 182300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 23 | 20230711 | 182200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 24 | 20230711 | 182100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 25 | 20230711 | 182000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 26 | 20230711 | 181900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 27 | 20230711 | 181800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 28 | 20230711 | 181700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 29 | 20230711 | 181600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 30 | 20230711 | 181500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 31 | 20230711 | 181400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 32 | 20230711 | 181300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 33 | 20230711 | 181200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 34 | 20230711 | 181100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 35 | 20230711 | 181000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 36 | 20230711 | 180900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 37 | 20230711 | 180800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 38 | 20230711 | 180700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 39 | 20230711 | 180600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 40 | 20230711 | 180500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 41 | 20230711 | 180400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 42 | 20230711 | 180300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 43 | 20230711 | 180200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 44 | 20230711 | 180100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 45 | 20230711 | 180000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 46 | 20230711 | 175900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 47 | 20230711 | 175800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 48 | 20230711 | 175700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 49 | 20230711 | 175600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 50 | 20230711 | 175500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 51 | 20230711 | 175400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 52 | 20230711 | 175300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 53 | 20230711 | 175200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 54 | 20230711 | 175100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 55 | 20230711 | 175000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 56 | 20230711 | 174900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 57 | 20230711 | 174800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 58 | 20230711 | 174700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 59 | 20230711 | 174600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 60 | 20230711 | 174500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 61 | 20230711 | 174400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 62 | 20230711 | 174300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 63 | 20230711 | 174200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 64 | 20230711 | 174100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 65 | 20230711 | 174000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 66 | 20230711 | 173900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 67 | 20230711 | 173800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 68 | 20230711 | 173700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 69 | 20230711 | 173600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 70 | 20230711 | 173500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 71 | 20230711 | 173400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 72 | 20230711 | 173300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 73 | 20230711 | 173200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 74 | 20230711 | 173100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 75 | 20230711 | 173000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 76 | 20230711 | 172900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 77 | 20230711 | 172800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 78 | 20230711 | 172700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 79 | 20230711 | 172600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 80 | 20230711 | 172500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 81 | 20230711 | 172400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 82 | 20230711 | 172300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 83 | 20230711 | 172200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 84 | 20230711 | 172100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 85 | 20230711 | 172000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 86 | 20230711 | 171900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 87 | 20230711 | 171800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 88 | 20230711 | 171700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 89 | 20230711 | 171600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 90 | 20230711 | 171500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 91 | 20230711 | 171400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 92 | 20230711 | 171300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 93 | 20230711 | 171200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 94 | 20230711 | 171100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 95 | 20230711 | 171000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 96 | 20230711 | 170900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 97 | 20230711 | 170800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 98 | 20230711 | 170700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 99 | 20230711 | 170600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 100 | 20230711 | 170500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 101 | 20230711 | 170400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 102 | 20230711 | 170300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 103 | 20230711 | 170200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 104 | 20230711 | 170100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 105 | 20230711 | 170000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 106 | 20230711 | 165900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 107 | 20230711 | 165800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 108 | 20230711 | 165700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 109 | 20230711 | 165600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 110 | 20230711 | 165500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 111 | 20230711 | 165400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 112 | 20230711 | 165300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 113 | 20230711 | 165200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 114 | 20230711 | 165100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 115 | 20230711 | 165000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 116 | 20230711 | 164900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 117 | 20230711 | 164800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 118 | 20230711 | 164700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 119 | 20230711 | 164600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 120 | 20230711 | 164500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 121 | 20230711 | 164400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 122 | 20230711 | 164300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 123 | 20230711 | 164200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 124 | 20230711 | 164100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 125 | 20230711 | 164000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 126 | 20230711 | 163900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 127 | 20230711 | 163800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 128 | 20230711 | 163700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 129 | 20230711 | 163600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 130 | 20230711 | 163500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 131 | 20230711 | 163400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 132 | 20230711 | 163300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 133 | 20230711 | 163200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 134 | 20230711 | 163100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 135 | 20230711 | 163000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 136 | 20230711 | 162900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 137 | 20230711 | 162800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 138 | 20230711 | 162700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 139 | 20230711 | 162600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 140 | 20230711 | 162500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 141 | 20230711 | 162400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 142 | 20230711 | 162300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 143 | 20230711 | 162200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 144 | 20230711 | 162100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 145 | 20230711 | 162000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 146 | 20230711 | 161900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 147 | 20230711 | 161800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 148 | 20230711 | 161700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 149 | 20230711 | 161600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 150 | 20230711 | 161500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 151 | 20230711 | 161400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 152 | 20230711 | 161300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 153 | 20230711 | 161200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 154 | 20230711 | 161100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 155 | 20230711 | 161000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 156 | 20230711 | 160900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 157 | 20230711 | 160800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 158 | 20230711 | 160700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 159 | 20230711 | 160600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 160 | 20230711 | 160500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 161 | 20230711 | 160400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 162 | 20230711 | 160300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 163 | 20230711 | 160200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 164 | 20230711 | 160100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 165 | 20230711 | 160000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 166 | 20230711 | 155900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 167 | 20230711 | 155800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 168 | 20230711 | 155700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 169 | 20230711 | 155600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 170 | 20230711 | 155500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 171 | 20230711 | 155400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 172 | 20230711 | 155300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 173 | 20230711 | 155200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 174 | 20230711 | 155100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 175 | 20230711 | 155000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 176 | 20230711 | 154900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 177 | 20230711 | 154800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 178 | 20230711 | 154700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 179 | 20230711 | 154600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 180 | 20230711 | 154500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 181 | 20230711 | 154400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 182 | 20230711 | 154300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 183 | 20230711 | 154200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 184 | 20230711 | 154100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 185 | 20230711 | 154000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 186 | 20230711 | 153900 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 187 | 20230711 | 153800 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 188 | 20230711 | 153700 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 189 | 20230711 | 153600 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 190 | 20230711 | 153500 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 191 | 20230711 | 153400 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 192 | 20230711 | 153300 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 193 | 20230711 | 153200 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 194 | 20230711 | 153100 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 0 |
| 195 | 20230711 | 153000 | 420061380000 | 394500 | 394500 | 394500 | 394500 | 31108 |
| 196 | 20230711 | 152900 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 197 | 20230711 | 152800 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 198 | 20230711 | 152700 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 199 | 20230711 | 152600 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 200 | 20230711 | 152500 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 201 | 20230711 | 152400 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 202 | 20230711 | 152300 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 203 | 20230711 | 152200 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 204 | 20230711 | 152100 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 205 | 20230711 | 152000 | 407789274000 | 393500 | 393500 | 393500 | 393500 | 0 |
| 206 | 20230711 | 151900 | 407789274000 | 393500 | 393500 | 394000 | 393000 | 4900 |
| 207 | 20230711 | 151800 | 405861214500 | 394000 | 393500 | 394000 | 393500 | 6613 |
| 208 | 20230711 | 151700 | 403257852000 | 393500 | 393500 | 394000 | 393500 | 1787 |
| 209 | 20230711 | 151600 | 402554046000 | 393500 | 393500 | 394000 | 393500 | 1445 |
| 210 | 20230711 | 151500 | 401985188500 | 393500 | 393500 | 394000 | 393500 | 1364 |
| 211 | 20230711 | 151400 | 401448138000 | 394000 | 393500 | 394000 | 393500 | 771 |
| 212 | 20230711 | 151300 | 401144605500 | 394000 | 393500 | 394000 | 393500 | 1386 |
| 213 | 20230711 | 151200 | 400598755500 | 393500 | 393500 | 394000 | 393500 | 2328 |
| 214 | 20230711 | 151100 | 399681827500 | 393500 | 393000 | 394000 | 393000 | 4124 |
| 215 | 20230711 | 151000 | 398059110500 | 393000 | 393500 | 393500 | 393000 | 8565 |
| 216 | 20230711 | 150900 | 394689166500 | 393000 | 393000 | 393500 | 393000 | 825 |
| 217 | 20230711 | 150800 | 394364694000 | 393500 | 393000 | 393500 | 393000 | 1087 |
| 218 | 20230711 | 150700 | 393937304500 | 393000 | 393000 | 393500 | 393000 | 2108 |
| 219 | 20230711 | 150600 | 393108762500 | 393500 | 393000 | 393500 | 393000 | 1457 |
| 220 | 20230711 | 150500 | 392536084000 | 393000 | 393000 | 393500 | 393000 | 4480 |
| 221 | 20230711 | 150400 | 390775291000 | 393500 | 393000 | 393500 | 393000 | 1869 |
| 222 | 20230711 | 150300 | 390040633500 | 393500 | 393500 | 393500 | 393000 | 1010 |
| 223 | 20230711 | 150200 | 389643575500 | 393500 | 393500 | 393500 | 393000 | 969 |
| 224 | 20230711 | 150100 | 389262553500 | 393500 | 393000 | 393500 | 393000 | 1045 |
| 225 | 20230711 | 150000 | 388851679500 | 393500 | 393000 | 393500 | 393000 | 2844 |
| 226 | 20230711 | 145900 | 387733463500 | 393000 | 393000 | 393500 | 393000 | 1177 |
| 227 | 20230711 | 145800 | 387270458500 | 393000 | 393000 | 393500 | 393000 | 1321 |
| 228 | 20230711 | 145700 | 386751072500 | 393000 | 393500 | 393500 | 393000 | 744 |
| 229 | 20230711 | 145600 | 386458565500 | 393000 | 392500 | 393500 | 392000 | 6258 |
| 230 | 20230711 | 145500 | 384001960500 | 392000 | 392500 | 392500 | 392000 | 2277 |
| 231 | 20230711 | 145400 | 383108594000 | 392500 | 392500 | 392500 | 392000 | 1990 |
| 232 | 20230711 | 145300 | 382327720000 | 392000 | 392500 | 392500 | 392000 | 6593 |
| 233 | 20230711 | 145200 | 379740226500 | 392000 | 392000 | 392500 | 392000 | 1074 |
| 234 | 20230711 | 145100 | 379318929500 | 392000 | 392000 | 392500 | 392000 | 2714 |
| 235 | 20230711 | 145000 | 378254971000 | 392000 | 392000 | 392500 | 391500 | 2621 |
| 236 | 20230711 | 144900 | 377227533000 | 392000 | 392000 | 392500 | 392000 | 8325 |
| 237 | 20230711 | 144800 | 373964054500 | 392500 | 392500 | 392500 | 392000 | 5837 |
| 238 | 20230711 | 144700 | 371675709500 | 392500 | 392000 | 392500 | 392000 | 1870 |
| 239 | 20230711 | 144600 | 370942457500 | 392000 | 392500 | 392500 | 392000 | 1402 |
| 240 | 20230711 | 144500 | 370392699500 | 392500 | 392500 | 393000 | 392000 | 5719 |
| 241 | 20230711 | 144400 | 368147954000 | 392500 | 392500 | 393000 | 392500 | 1111 |
| 242 | 20230711 | 144300 | 367711724000 | 392500 | 393000 | 393000 | 392500 | 1521 |
| 243 | 20230711 | 144200 | 367114352000 | 392500 | 393000 | 393000 | 392500 | 1571 |
| 244 | 20230711 | 144100 | 366497370000 | 392500 | 393000 | 393000 | 392500 | 2016 |
| 245 | 20230711 | 144000 | 365705356000 | 393000 | 392500 | 393000 | 392000 | 6035 |
| 246 | 20230711 | 143900 | 363336525000 | 392500 | 392500 | 392500 | 392000 | 942 |
| 247 | 20230711 | 143800 | 362967046000 | 392500 | 392500 | 392500 | 392000 | 3326 |
| 248 | 20230711 | 143700 | 361662909000 | 392500 | 392500 | 393000 | 392000 | 3845 |
| 249 | 20230711 | 143600 | 360153924500 | 393000 | 393000 | 393500 | 392500 | 3177 |
| 250 | 20230711 | 143500 | 358905763000 | 393000 | 392500 | 393500 | 392500 | 3376 |
| 251 | 20230711 | 143400 | 357579133000 | 392500 | 392500 | 393000 | 392000 | 4424 |
| 252 | 20230711 | 143300 | 355841990500 | 392500 | 392000 | 392500 | 391500 | 8588 |
| 253 | 20230711 | 143200 | 352475075500 | 391500 | 392000 | 392000 | 391500 | 3585 |
| 254 | 20230711 | 143100 | 351071174500 | 391500 | 391500 | 392000 | 391500 | 2031 |
| 255 | 20230711 | 143000 | 350275635500 | 392000 | 391500 | 392000 | 391500 | 5314 |
| 256 | 20230711 | 142900 | 348195139000 | 391500 | 392000 | 392000 | 391500 | 7846 |
| 257 | 20230711 | 142800 | 345123180000 | 391500 | 393500 | 393500 | 391500 | 32914 |
| 258 | 20230711 | 142700 | 332201727000 | 393000 | 393500 | 393500 | 393000 | 3663 |
| 259 | 20230711 | 142600 | 330761163500 | 393500 | 393500 | 393500 | 393000 | 2291 |
| 260 | 20230711 | 142500 | 329860431500 | 393500 | 393500 | 393500 | 393000 | 2034 |
| 261 | 20230711 | 142400 | 329060568000 | 393500 | 393500 | 394000 | 393000 | 6311 |
| 262 | 20230711 | 142300 | 326577796000 | 393500 | 393500 | 394000 | 393000 | 9205 |
| 263 | 20230711 | 142200 | 322956988000 | 393500 | 393500 | 394000 | 393000 | 15319 |
| 264 | 20230711 | 142100 | 316931758000 | 394000 | 394000 | 394000 | 393500 | 5434 |
| 265 | 20230711 | 142000 | 314793241500 | 394000 | 394000 | 394500 | 393500 | 10929 |
| 266 | 20230711 | 141900 | 310487111000 | 394500 | 394000 | 394500 | 394000 | 2947 |
| 267 | 20230711 | 141800 | 309325793000 | 394000 | 395000 | 395000 | 394000 | 2784 |
| 268 | 20230711 | 141700 | 308227907000 | 394500 | 395000 | 395000 | 394500 | 2717 |
| 269 | 20230711 | 141600 | 307155969000 | 395000 | 395000 | 395000 | 394500 | 1561 |
| 270 | 20230711 | 141500 | 306540059000 | 394500 | 394500 | 395000 | 394500 | 1904 |
| 271 | 20230711 | 141400 | 305788771500 | 394500 | 394500 | 395000 | 394500 | 2322 |
| 272 | 20230711 | 141300 | 304872666000 | 395000 | 394500 | 395000 | 394500 | 3153 |
| 273 | 20230711 | 141200 | 303628732000 | 394500 | 394500 | 395000 | 394500 | 3474 |
| 274 | 20230711 | 141100 | 302258135500 | 395000 | 395000 | 395500 | 394500 | 4020 |
| 275 | 20230711 | 141000 | 300670685500 | 395000 | 395000 | 395500 | 395000 | 7910 |
| 276 | 20230711 | 140900 | 297546059000 | 395000 | 395000 | 395500 | 395000 | 1648 |
| 277 | 20230711 | 140800 | 296894801000 | 395000 | 395500 | 395500 | 395000 | 1922 |
| 278 | 20230711 | 140700 | 296135340500 | 395500 | 395500 | 395500 | 395000 | 5302 |
| 279 | 20230711 | 140600 | 294040929500 | 395500 | 395500 | 395500 | 395000 | 1432 |
| 280 | 20230711 | 140500 | 293475097000 | 395500 | 395000 | 395500 | 395000 | 1695 |
| 281 | 20230711 | 140400 | 292805351500 | 395500 | 395000 | 395500 | 395000 | 865 |
| 282 | 20230711 | 140300 | 292463533500 | 395500 | 396000 | 396000 | 395500 | 7011 |
| 283 | 20230711 | 140200 | 289690531500 | 396000 | 395500 | 396000 | 395500 | 1073 |
| 284 | 20230711 | 140100 | 289265997000 | 396000 | 396000 | 396000 | 395500 | 1250 |
| 285 | 20230711 | 140000 | 288771396000 | 395500 | 395500 | 396000 | 395500 | 1593 |
| 286 | 20230711 | 135900 | 288140994500 | 395500 | 396000 | 396000 | 395500 | 2119 |
| 287 | 20230711 | 135800 | 287302760000 | 395500 | 395500 | 396000 | 395500 | 1047 |
| 288 | 20230711 | 135700 | 286888602000 | 395500 | 396000 | 396000 | 395500 | 2528 |
| 289 | 20230711 | 135600 | 285888678500 | 395500 | 396000 | 396500 | 395500 | 3536 |
| 290 | 20230711 | 135500 | 284488713500 | 396000 | 396000 | 396500 | 396000 | 1011 |
| 291 | 20230711 | 135400 | 284088300000 | 396000 | 396500 | 396500 | 396000 | 1730 |
| 292 | 20230711 | 135300 | 283403151000 | 396500 | 396500 | 396500 | 396000 | 1544 |
| 293 | 20230711 | 135200 | 282791398500 | 396500 | 396500 | 396500 | 396000 | 2522 |
| 294 | 20230711 | 135100 | 281792350000 | 396500 | 396500 | 396500 | 396000 | 936 |
| 295 | 20230711 | 135000 | 281421408000 | 396000 | 396500 | 396500 | 396000 | 1565 |
| 296 | 20230711 | 134900 | 280800982000 | 396000 | 396000 | 396500 | 396000 | 5685 |
| 297 | 20230711 | 134800 | 278547032500 | 396000 | 396500 | 396500 | 396000 | 838 |
| 298 | 20230711 | 134700 | 278215123500 | 396500 | 395500 | 396500 | 395500 | 5770 |
| 299 | 20230711 | 134600 | 275930515500 | 396000 | 396000 | 396500 | 395500 | 8534 |
| 300 | 20230711 | 134500 | 272551129500 | 396500 | 396500 | 396500 | 396000 | 620 |
| 301 | 20230711 | 134400 | 272305538500 | 396000 | 396500 | 396500 | 396000 | 1992 |
| 302 | 20230711 | 134300 | 271516644000 | 396000 | 396500 | 396500 | 396000 | 500 |
| 303 | 20230711 | 134200 | 271318496000 | 396000 | 397000 | 397000 | 396000 | 5317 |
| 304 | 20230711 | 134100 | 269210638000 | 396500 | 397000 | 397000 | 396500 | 759 |
| 305 | 20230711 | 134000 | 268909616500 | 397000 | 396500 | 397000 | 396500 | 670 |
| 306 | 20230711 | 133900 | 268643815500 | 397000 | 397000 | 397000 | 396500 | 780 |
| 307 | 20230711 | 133800 | 268334510500 | 397000 | 397000 | 397000 | 396500 | 529 |
| 308 | 20230711 | 133700 | 268124687000 | 396500 | 397500 | 397500 | 396500 | 6355 |
| 309 | 20230711 | 133600 | 265601738500 | 397500 | 397500 | 397500 | 397000 | 571 |
| 310 | 20230711 | 133500 | 265374943000 | 397500 | 397500 | 397500 | 397000 | 841 |
| 311 | 20230711 | 133400 | 265040966000 | 397000 | 397500 | 397500 | 397000 | 1414 |
| 312 | 20230711 | 133300 | 264479474500 | 397500 | 397000 | 397500 | 397000 | 833 |
| 313 | 20230711 | 133200 | 264148733500 | 397000 | 397500 | 397500 | 397000 | 922 |
| 314 | 20230711 | 133100 | 263782669000 | 397000 | 397000 | 397500 | 397000 | 861 |
| 315 | 20230711 | 133000 | 263440788000 | 397500 | 397000 | 397500 | 397000 | 674 |
| 316 | 20230711 | 132900 | 263172974500 | 397000 | 397000 | 397500 | 397000 | 1290 |
| 317 | 20230711 | 132800 | 262660496000 | 397500 | 397500 | 397500 | 397000 | 348 |
| 318 | 20230711 | 132700 | 262522196500 | 397500 | 397500 | 398000 | 397000 | 1735 |
| 319 | 20230711 | 132600 | 261832499500 | 397500 | 398000 | 398000 | 397500 | 1869 |
| 320 | 20230711 | 132500 | 261089337000 | 398000 | 398000 | 398000 | 397500 | 614 |
| 321 | 20230711 | 132400 | 260845106000 | 398000 | 397500 | 398000 | 397500 | 952 |
| 322 | 20230711 | 132300 | 260466374500 | 397500 | 398000 | 398000 | 397500 | 991 |
| 323 | 20230711 | 132200 | 260072398500 | 397500 | 398000 | 398000 | 397500 | 404 |
| 324 | 20230711 | 132100 | 259911677000 | 397500 | 397500 | 398000 | 397000 | 4584 |
| 325 | 20230711 | 132000 | 258089687000 | 397500 | 397500 | 397500 | 397000 | 757 |
| 326 | 20230711 | 131900 | 257789068500 | 397500 | 397500 | 397500 | 397000 | 941 |
| 327 | 20230711 | 131800 | 257415276000 | 397000 | 397000 | 397500 | 397000 | 838 |
| 328 | 20230711 | 131700 | 257082479000 | 397000 | 397000 | 397500 | 397000 | 1170 |
| 329 | 20230711 | 131600 | 256617943500 | 397500 | 397500 | 397500 | 397000 | 2454 |
| 330 | 20230711 | 131500 | 255642644000 | 397500 | 398000 | 398000 | 397500 | 717 |
| 331 | 20230711 | 131400 | 255357572000 | 397500 | 397500 | 398000 | 397500 | 660 |
| 332 | 20230711 | 131300 | 255095202500 | 397500 | 398000 | 398000 | 397500 | 437 |
| 333 | 20230711 | 131200 | 254921424000 | 397500 | 398000 | 398000 | 397500 | 658 |
| 334 | 20230711 | 131100 | 254659820500 | 398000 | 398000 | 398000 | 397500 | 513 |
| 335 | 20230711 | 131000 | 254455674500 | 398000 | 398000 | 398000 | 397500 | 1186 |
| 336 | 20230711 | 130900 | 253984135000 | 397500 | 397500 | 398000 | 397500 | 585 |
| 337 | 20230711 | 130800 | 253751565500 | 397500 | 397500 | 398000 | 397500 | 389 |
| 338 | 20230711 | 130700 | 253596898000 | 397500 | 397500 | 398000 | 397500 | 370 |
| 339 | 20230711 | 130600 | 253449807000 | 397500 | 397500 | 398000 | 397000 | 1576 |
| 340 | 20230711 | 130500 | 252823423000 | 397500 | 397500 | 398000 | 397500 | 1872 |
| 341 | 20230711 | 130400 | 252079278500 | 397500 | 398000 | 398000 | 397500 | 628 |
| 342 | 20230711 | 130300 | 251829597500 | 398000 | 397500 | 398000 | 397500 | 494 |
| 343 | 20230711 | 130200 | 251633143500 | 397500 | 397500 | 398000 | 397500 | 723 |
| 344 | 20230711 | 130100 | 251345692000 | 397500 | 397500 | 398000 | 397500 | 2402 |
| 345 | 20230711 | 130000 | 250390842000 | 397500 | 397500 | 398000 | 397500 | 1219 |
| 346 | 20230711 | 125900 | 249906119500 | 397500 | 397500 | 398000 | 397500 | 1082 |
| 347 | 20230711 | 125800 | 249475953000 | 397500 | 397500 | 398000 | 397500 | 383 |
| 348 | 20230711 | 125700 | 249323648000 | 397500 | 398000 | 398000 | 397500 | 1040 |
| 349 | 20230711 | 125600 | 248910220000 | 398000 | 397500 | 398000 | 397500 | 536 |
| 350 | 20230711 | 125500 | 248697143500 | 397500 | 397500 | 398000 | 397500 | 805 |
| 351 | 20230711 | 125400 | 248377096500 | 398000 | 397500 | 398000 | 397000 | 1463 |
| 352 | 20230711 | 125300 | 247795563000 | 397500 | 397500 | 398000 | 397000 | 941 |
| 353 | 20230711 | 125200 | 247421545500 | 397500 | 397000 | 397500 | 397000 | 1381 |
| 354 | 20230711 | 125100 | 246872825000 | 397000 | 398000 | 398000 | 397000 | 2009 |
| 355 | 20230711 | 125000 | 246074348500 | 397500 | 398000 | 398000 | 397500 | 611 |
| 356 | 20230711 | 124900 | 245831375000 | 398000 | 398000 | 398000 | 397000 | 3226 |
| 357 | 20230711 | 124800 | 244549116500 | 398000 | 397500 | 398000 | 397500 | 104 |
| 358 | 20230711 | 124700 | 244507760500 | 397500 | 398000 | 398000 | 397500 | 987 |
| 359 | 20230711 | 124600 | 244115390000 | 397500 | 398000 | 398500 | 397500 | 2500 |
| 360 | 20230711 | 124500 | 243120516000 | 398500 | 398000 | 398500 | 398000 | 554 |
| 361 | 20230711 | 124400 | 242900010000 | 398500 | 398500 | 398500 | 398000 | 262 |
| 362 | 20230711 | 124300 | 242795682500 | 398500 | 398000 | 398500 | 398000 | 1378 |
| 363 | 20230711 | 124200 | 242247149000 | 398500 | 398500 | 398500 | 398000 | 1078 |
| 364 | 20230711 | 124100 | 241817891500 | 398500 | 398000 | 398500 | 398000 | 726 |
| 365 | 20230711 | 124000 | 241528683500 | 398000 | 398000 | 398500 | 398000 | 272 |
| 366 | 20230711 | 123900 | 241420345000 | 398500 | 398000 | 398500 | 398000 | 430 |
| 367 | 20230711 | 123800 | 241249134000 | 398500 | 398500 | 398500 | 398000 | 485 |
| 368 | 20230711 | 123700 | 241056022500 | 398500 | 398500 | 398500 | 398000 | 443 |
| 369 | 20230711 | 123600 | 240879579500 | 398000 | 397500 | 398500 | 397500 | 1895 |
| 370 | 20230711 | 123500 | 240125350000 | 397500 | 397500 | 398000 | 397500 | 578 |
| 371 | 20230711 | 123400 | 239895399000 | 398000 | 398000 | 398000 | 397500 | 416 |
| 372 | 20230711 | 123300 | 239729912000 | 397500 | 397500 | 398000 | 397500 | 508 |
| 373 | 20230711 | 123200 | 239527811000 | 397500 | 398000 | 398000 | 397500 | 567 |
| 374 | 20230711 | 123100 | 239302160500 | 397500 | 398000 | 398000 | 397500 | 513 |
| 375 | 20230711 | 123000 | 239098041000 | 398000 | 398000 | 398000 | 397500 | 558 |
| 376 | 20230711 | 122900 | 238875992500 | 398000 | 398000 | 398000 | 397500 | 312 |
| 377 | 20230711 | 122800 | 238751841000 | 397500 | 398000 | 398000 | 397500 | 580 |
| 378 | 20230711 | 122700 | 238521223000 | 398000 | 398500 | 398500 | 397500 | 2966 |
| 379 | 20230711 | 122600 | 237340682500 | 398500 | 398000 | 398500 | 398000 | 762 |
| 380 | 20230711 | 122500 | 237037193500 | 398500 | 398500 | 398500 | 398000 | 493 |
| 381 | 20230711 | 122400 | 236840862000 | 398500 | 398000 | 398500 | 398000 | 279 |
| 382 | 20230711 | 122300 | 236729763000 | 398000 | 397500 | 398500 | 397500 | 3376 |
| 383 | 20230711 | 122200 | 235386082500 | 397500 | 398000 | 398000 | 397500 | 578 |
| 384 | 20230711 | 122100 | 235156253500 | 397500 | 398000 | 398000 | 397500 | 252 |
| 385 | 20230711 | 122000 | 235056029500 | 398000 | 397500 | 398000 | 397500 | 298 |
| 386 | 20230711 | 121900 | 234937516500 | 398000 | 397500 | 398000 | 397500 | 295 |
| 387 | 20230711 | 121800 | 234820195500 | 398000 | 397500 | 398000 | 397500 | 463 |
| 388 | 20230711 | 121700 | 234635993500 | 397500 | 398500 | 398500 | 397500 | 1902 |
| 389 | 20230711 | 121600 | 233879045000 | 398000 | 398500 | 398500 | 398000 | 358 |
| 390 | 20230711 | 121500 | 233736545500 | 398000 | 398500 | 399000 | 398000 | 2107 |
| 391 | 20230711 | 121400 | 232896922500 | 399000 | 399000 | 399000 | 398500 | 328 |
| 392 | 20230711 | 121300 | 232766072000 | 399000 | 398500 | 399000 | 398500 | 493 |
| 393 | 20230711 | 121200 | 232569485000 | 399000 | 399000 | 399000 | 398500 | 264 |
| 394 | 20230711 | 121100 | 232464197500 | 399000 | 399000 | 399000 | 398500 | 1189 |
| 395 | 20230711 | 121000 | 231989809500 | 399000 | 398500 | 399000 | 398500 | 671 |
| 396 | 20230711 | 120900 | 231722132500 | 399000 | 398500 | 399000 | 398500 | 4036 |
| 397 | 20230711 | 120800 | 230111860500 | 399000 | 397500 | 399000 | 397500 | 5068 |
| 398 | 20230711 | 120700 | 228093732500 | 397500 | 397500 | 398000 | 397000 | 2297 |
| 399 | 20230711 | 120600 | 227180687000 | 397500 | 397000 | 397500 | 397000 | 567 |
| 400 | 20230711 | 120500 | 226955491000 | 397500 | 397500 | 397500 | 397000 | 4413 |
| 401 | 20230711 | 120400 | 225203479000 | 397500 | 397000 | 397500 | 397000 | 832 |
| 402 | 20230711 | 120300 | 224872819500 | 397000 | 397500 | 397500 | 397000 | 765 |
| 403 | 20230711 | 120200 | 224568893500 | 397000 | 397500 | 397500 | 397000 | 755 |
| 404 | 20230711 | 120100 | 224268885500 | 397500 | 397500 | 397500 | 397000 | 1044 |
| 405 | 20230711 | 120000 | 223854375000 | 397500 | 397000 | 397500 | 397000 | 649 |
| 406 | 20230711 | 115900 | 223596474500 | 397500 | 397000 | 397500 | 397000 | 597 |
| 407 | 20230711 | 115800 | 223359290500 | 397000 | 397500 | 397500 | 397000 | 494 |
| 408 | 20230711 | 115700 | 223163023000 | 397000 | 398000 | 398000 | 397000 | 2567 |
| 409 | 20230711 | 115600 | 222142659000 | 397500 | 397500 | 398000 | 397500 | 403 |
| 410 | 20230711 | 115500 | 221982433000 | 397500 | 398000 | 398000 | 397500 | 1045 |
| 411 | 20230711 | 115400 | 221566989000 | 397500 | 397500 | 398000 | 397500 | 202 |
| 412 | 20230711 | 115300 | 221486641500 | 397500 | 398000 | 398000 | 397500 | 553 |
| 413 | 20230711 | 115200 | 221266719500 | 398000 | 398000 | 398000 | 397500 | 235 |
| 414 | 20230711 | 115100 | 221173223000 | 398000 | 398000 | 398000 | 397500 | 265 |
| 415 | 20230711 | 115000 | 221067791500 | 397500 | 397500 | 398000 | 397500 | 350 |
| 416 | 20230711 | 114900 | 220928547500 | 397500 | 397500 | 398000 | 397500 | 299 |
| 417 | 20230711 | 114800 | 220809680500 | 397500 | 397500 | 398000 | 397500 | 387 |
| 418 | 20230711 | 114700 | 220655706000 | 398000 | 398000 | 398000 | 397500 | 1870 |
| 419 | 20230711 | 114600 | 219911479500 | 398000 | 398000 | 398000 | 397500 | 458 |
| 420 | 20230711 | 114500 | 219729302500 | 398000 | 397500 | 398000 | 397500 | 458 |
| 421 | 20230711 | 114400 | 219547174500 | 398000 | 398000 | 398000 | 397500 | 644 |
| 422 | 20230711 | 114300 | 219290994500 | 398000 | 398500 | 398500 | 397500 | 2706 |
| 423 | 20230711 | 114200 | 218214017000 | 398000 | 398000 | 398500 | 398000 | 121 |
| 424 | 20230711 | 114100 | 218165830500 | 398000 | 398000 | 398500 | 398000 | 219 |
| 425 | 20230711 | 114000 | 218078651000 | 398000 | 397500 | 398000 | 397000 | 7662 |
| 426 | 20230711 | 113900 | 215030236500 | 397000 | 397500 | 397500 | 397000 | 836 |
| 427 | 20230711 | 113800 | 214698301000 | 397500 | 397500 | 397500 | 397000 | 368 |
| 428 | 20230711 | 113700 | 214552107000 | 397500 | 397500 | 397500 | 397000 | 531 |
| 429 | 20230711 | 113600 | 214341076000 | 397500 | 398000 | 398000 | 397000 | 814 |
| 430 | 20230711 | 113500 | 214017397500 | 398000 | 397500 | 398000 | 397500 | 710 |
| 431 | 20230711 | 113400 | 213735163500 | 397500 | 397500 | 398000 | 397000 | 1010 |
| 432 | 20230711 | 113300 | 213333603000 | 397000 | 397500 | 397500 | 397000 | 1394 |
| 433 | 20230711 | 113200 | 212779543500 | 397500 | 397000 | 397500 | 397000 | 682 |
| 434 | 20230711 | 113100 | 212508520000 | 397500 | 397500 | 397500 | 397000 | 1820 |
| 435 | 20230711 | 113000 | 211785833500 | 397500 | 397000 | 397500 | 397000 | 960 |
| 436 | 20230711 | 112900 | 211404398500 | 397500 | 397500 | 397500 | 397000 | 430 |
| 437 | 20230711 | 112800 | 211233619000 | 397500 | 397500 | 397500 | 397000 | 776 |
| 438 | 20230711 | 112700 | 210925198000 | 397000 | 397000 | 397500 | 397000 | 738 |
| 439 | 20230711 | 112600 | 210632040500 | 397000 | 397500 | 398000 | 397000 | 4275 |
| 440 | 20230711 | 112500 | 208932620000 | 397500 | 397500 | 398000 | 397500 | 443 |
| 441 | 20230711 | 112400 | 208756475500 | 397500 | 397500 | 398000 | 397500 | 758 |
| 442 | 20230711 | 112300 | 208454842000 | 398000 | 397500 | 398000 | 397500 | 339 |
| 443 | 20230711 | 112200 | 208319987000 | 397500 | 398000 | 398000 | 397500 | 459 |
| 444 | 20230711 | 112100 | 208137468500 | 397500 | 397500 | 398000 | 397000 | 1813 |
| 445 | 20230711 | 112000 | 207416902000 | 397000 | 397500 | 397500 | 397000 | 604 |
| 446 | 20230711 | 111900 | 207176932500 | 397500 | 397000 | 397500 | 397000 | 501 |
| 447 | 20230711 | 111800 | 206977956000 | 397500 | 398000 | 398000 | 397000 | 3669 |
| 448 | 20230711 | 111700 | 205519607000 | 397500 | 397500 | 398000 | 397500 | 492 |
| 449 | 20230711 | 111600 | 205323975000 | 397500 | 397500 | 398000 | 397500 | 420 |
| 450 | 20230711 | 111500 | 205156966500 | 397500 | 398000 | 398000 | 397500 | 416 |
| 451 | 20230711 | 111400 | 204991496000 | 398000 | 397500 | 398000 | 397500 | 343 |
| 452 | 20230711 | 111300 | 204855063500 | 398000 | 398000 | 398000 | 397500 | 1046 |
| 453 | 20230711 | 111200 | 204439177000 | 397500 | 397500 | 398000 | 397500 | 684 |
| 454 | 20230711 | 111100 | 204167174000 | 398000 | 397500 | 398000 | 397500 | 928 |
| 455 | 20230711 | 111000 | 203798200500 | 397500 | 397000 | 397500 | 397000 | 3963 |
| 456 | 20230711 | 110900 | 202223201000 | 397500 | 397500 | 398000 | 397000 | 2338 |
| 457 | 20230711 | 110800 | 201294063000 | 397500 | 397500 | 398000 | 397500 | 1206 |
| 458 | 20230711 | 110700 | 200814537000 | 397500 | 398000 | 398000 | 397500 | 434 |
| 459 | 20230711 | 110600 | 200641920000 | 398000 | 398000 | 398000 | 397500 | 1306 |
| 460 | 20230711 | 110500 | 200122540000 | 397500 | 397500 | 398000 | 397500 | 568 |
| 461 | 20230711 | 110400 | 199896731500 | 398000 | 397500 | 398000 | 397500 | 385 |
| 462 | 20230711 | 110300 | 199743599000 | 397500 | 397500 | 398000 | 397000 | 609 |
| 463 | 20230711 | 110200 | 199501517000 | 397500 | 397500 | 398000 | 397000 | 1867 |
| 464 | 20230711 | 110100 | 198759388500 | 397000 | 398000 | 398000 | 397000 | 1535 |
| 465 | 20230711 | 110000 | 198149180000 | 398000 | 398500 | 398500 | 397500 | 1506 |
| 466 | 20230711 | 105900 | 197549834000 | 398000 | 397500 | 398500 | 397500 | 1455 |
| 467 | 20230711 | 105800 | 196970755000 | 397500 | 397500 | 398500 | 397000 | 5957 |
| 468 | 20230711 | 105700 | 194600739000 | 397500 | 397500 | 398000 | 397000 | 1400 |
| 469 | 20230711 | 105600 | 194044273500 | 397500 | 397000 | 398000 | 397000 | 1700 |
| 470 | 20230711 | 105500 | 193368620500 | 397000 | 398000 | 398500 | 397000 | 2500 |
| 471 | 20230711 | 105400 | 192374448500 | 398000 | 398500 | 398500 | 397500 | 4593 |
| 472 | 20230711 | 105300 | 190546386500 | 398500 | 398500 | 399000 | 397500 | 4799 |
| 473 | 20230711 | 105200 | 188635693500 | 399000 | 399000 | 399000 | 398000 | 2376 |
| 474 | 20230711 | 105100 | 187688766500 | 398500 | 398500 | 399500 | 398500 | 3812 |
| 475 | 20230711 | 105000 | 186167964000 | 398500 | 399500 | 400000 | 398500 | 4158 |
| 476 | 20230711 | 104900 | 184508714000 | 400000 | 399000 | 400000 | 399000 | 1529 |
| 477 | 20230711 | 104800 | 183898115000 | 399000 | 400500 | 400500 | 399000 | 10840 |
| 478 | 20230711 | 104700 | 179563008500 | 400500 | 400500 | 400500 | 400000 | 6176 |
| 479 | 20230711 | 104600 | 177089539500 | 400500 | 399000 | 400500 | 398500 | 11986 |
| 480 | 20230711 | 104500 | 172297055000 | 399000 | 399500 | 399500 | 398500 | 3877 |
| 481 | 20230711 | 104400 | 170749625500 | 399000 | 398500 | 399500 | 398500 | 4774 |
| 482 | 20230711 | 104300 | 168844778500 | 398500 | 397500 | 399000 | 397500 | 6000 |
| 483 | 20230711 | 104200 | 166455585500 | 398000 | 398000 | 398000 | 397500 | 1046 |
| 484 | 20230711 | 104100 | 166039444000 | 398000 | 398000 | 398000 | 397500 | 890 |
| 485 | 20230711 | 104000 | 165685300000 | 397500 | 397500 | 398000 | 397500 | 1816 |
| 486 | 20230711 | 103900 | 164963246000 | 397500 | 396500 | 398000 | 396000 | 15459 |
| 487 | 20230711 | 103800 | 158826303000 | 396500 | 396000 | 396500 | 396000 | 1056 |
| 488 | 20230711 | 103700 | 158408101000 | 396000 | 396000 | 396500 | 396000 | 4685 |
| 489 | 20230711 | 103600 | 156552631500 | 396000 | 396000 | 396500 | 396000 | 970 |
| 490 | 20230711 | 103500 | 156168439000 | 396500 | 396000 | 396500 | 396000 | 1615 |
| 491 | 20230711 | 103400 | 155528696000 | 396500 | 396000 | 396500 | 396000 | 743 |
| 492 | 20230711 | 103300 | 155234353000 | 396500 | 396000 | 396500 | 396000 | 375 |
| 493 | 20230711 | 103200 | 155085824000 | 396000 | 396500 | 396500 | 396000 | 363 |
| 494 | 20230711 | 103100 | 154942039000 | 396000 | 396000 | 396500 | 396000 | 990 |
| 495 | 20230711 | 103000 | 154549917500 | 396000 | 396500 | 397000 | 396000 | 6067 |
| 496 | 20230711 | 102900 | 152145321000 | 396500 | 396500 | 397000 | 396500 | 252 |
| 497 | 20230711 | 102800 | 152045332000 | 397000 | 396500 | 397000 | 396500 | 383 |
| 498 | 20230711 | 102700 | 151893437000 | 397000 | 396500 | 397000 | 396500 | 1009 |
| 499 | 20230711 | 102600 | 151493077000 | 397000 | 396500 | 397000 | 396500 | 872 |
| 500 | 20230711 | 102500 | 151147253000 | 396500 | 396500 | 397000 | 396500 | 2380 |
| 501 | 20230711 | 102400 | 150203559500 | 397000 | 396500 | 397000 | 396000 | 3391 |
| 502 | 20230711 | 102300 | 148859173000 | 396500 | 396500 | 397000 | 396500 | 771 |
| 503 | 20230711 | 102200 | 148553450000 | 396500 | 397000 | 397000 | 396500 | 2222 |
| 504 | 20230711 | 102100 | 147672327500 | 397000 | 397000 | 397000 | 396500 | 829 |
| 505 | 20230711 | 102000 | 147343353500 | 397000 | 396500 | 397000 | 396500 | 384 |
| 506 | 20230711 | 101900 | 147190957500 | 397000 | 397000 | 397500 | 396500 | 2887 |
| 507 | 20230711 | 101800 | 146045009000 | 397000 | 396500 | 397500 | 396000 | 1873 |
| 508 | 20230711 | 101700 | 145301594000 | 396500 | 396500 | 397500 | 396000 | 5328 |
| 509 | 20230711 | 101600 | 143188337500 | 397000 | 396500 | 397500 | 396500 | 1566 |
| 510 | 20230711 | 101500 | 142566743500 | 396500 | 396500 | 397500 | 396500 | 10448 |
| 511 | 20230711 | 101400 | 138419110500 | 397000 | 396500 | 397000 | 396000 | 4243 |
| 512 | 20230711 | 101300 | 136736792500 | 397000 | 396500 | 397000 | 396500 | 1139 |
| 513 | 20230711 | 101200 | 136285144000 | 397000 | 396500 | 397000 | 396500 | 608 |
| 514 | 20230711 | 101100 | 136043974500 | 397000 | 397000 | 397000 | 396500 | 1251 |
| 515 | 20230711 | 101000 | 135547757000 | 397000 | 396500 | 397000 | 396500 | 1548 |
| 516 | 20230711 | 100900 | 134933889000 | 397000 | 396500 | 397000 | 396500 | 883 |
| 517 | 20230711 | 100800 | 134583692000 | 396500 | 397000 | 397500 | 396500 | 3617 |
| 518 | 20230711 | 100700 | 133148734000 | 396500 | 397000 | 397500 | 396500 | 7471 |
| 519 | 20230711 | 100600 | 130184772500 | 397000 | 396500 | 397000 | 396500 | 3191 |
| 520 | 20230711 | 100500 | 128919489000 | 397000 | 396500 | 397000 | 396500 | 1501 |
| 521 | 20230711 | 100400 | 128323837500 | 397000 | 397000 | 397000 | 396500 | 1319 |
| 522 | 20230711 | 100300 | 127800349500 | 396500 | 396000 | 397000 | 396000 | 1694 |
| 523 | 20230711 | 100200 | 127128684500 | 396500 | 396500 | 396500 | 396000 | 1569 |
| 524 | 20230711 | 100100 | 126506650500 | 396000 | 397000 | 397000 | 396000 | 704 |
| 525 | 20230711 | 100000 | 126227549500 | 396500 | 396500 | 397000 | 396000 | 4991 |
| 526 | 20230711 | 095900 | 124248631000 | 396500 | 397000 | 397000 | 396500 | 589 |
| 527 | 20230711 | 095800 | 124014950000 | 397000 | 396500 | 397000 | 396500 | 1342 |
| 528 | 20230711 | 095700 | 123482677500 | 397000 | 397000 | 397000 | 396500 | 396 |
| 529 | 20230711 | 095600 | 123325558500 | 397000 | 397000 | 397000 | 396500 | 1315 |
| 530 | 20230711 | 095500 | 122803608000 | 397000 | 397000 | 397500 | 396500 | 3661 |
| 531 | 20230711 | 095400 | 121350164000 | 397000 | 397000 | 397500 | 396500 | 2653 |
| 532 | 20230711 | 095300 | 120297059500 | 397000 | 396500 | 397000 | 396500 | 727 |
| 533 | 20230711 | 095200 | 120008513500 | 397000 | 397000 | 397000 | 396500 | 3331 |
| 534 | 20230711 | 095100 | 118687579500 | 397000 | 397000 | 397000 | 396500 | 2582 |
| 535 | 20230711 | 095000 | 117662616500 | 397000 | 397000 | 397000 | 396500 | 947 |
| 536 | 20230711 | 094900 | 117286746000 | 397000 | 397500 | 397500 | 396500 | 5218 |
| 537 | 20230711 | 094800 | 115217022000 | 397500 | 397000 | 397500 | 396500 | 3630 |
| 538 | 20230711 | 094700 | 113775909500 | 397000 | 397000 | 397500 | 396500 | 7287 |
| 539 | 20230711 | 094600 | 110884664000 | 397000 | 396000 | 397000 | 396000 | 3786 |
| 540 | 20230711 | 094500 | 109383458500 | 396000 | 396000 | 396500 | 395500 | 1239 |
| 541 | 20230711 | 094400 | 108892890500 | 396000 | 395500 | 396500 | 395000 | 5519 |
| 542 | 20230711 | 094300 | 106708550500 | 395500 | 396500 | 396500 | 395000 | 7202 |
| 543 | 20230711 | 094200 | 103857959000 | 396000 | 396500 | 396500 | 396000 | 1593 |
| 544 | 20230711 | 094100 | 103226840500 | 396500 | 396500 | 396500 | 396000 | 970 |
| 545 | 20230711 | 094000 | 102842477000 | 396500 | 396000 | 396500 | 396000 | 1924 |
| 546 | 20230711 | 093900 | 102080324000 | 396000 | 397000 | 397000 | 396000 | 3944 |
| 547 | 20230711 | 093800 | 100516741500 | 396500 | 396500 | 397000 | 396500 | 1477 |
| 548 | 20230711 | 093700 | 99930791000 | 397000 | 396500 | 397000 | 396000 | 3600 |
| 549 | 20230711 | 093600 | 98503266500 | 396500 | 397000 | 397000 | 396000 | 4485 |
| 550 | 20230711 | 093500 | 96724866000 | 397000 | 396000 | 397000 | 395500 | 6100 |
| 551 | 20230711 | 093400 | 94307411000 | 395500 | 395000 | 396000 | 395000 | 3482 |
| 552 | 20230711 | 093300 | 92930159000 | 395500 | 395500 | 395500 | 394500 | 4692 |
| 553 | 20230711 | 093200 | 91077036500 | 395500 | 395500 | 395500 | 395000 | 3065 |
| 554 | 20230711 | 093100 | 89866117500 | 395000 | 395500 | 395500 | 395000 | 2235 |
| 555 | 20230711 | 093000 | 88982345000 | 395000 | 395000 | 395500 | 395000 | 2615 |
| 556 | 20230711 | 092900 | 87948678500 | 395500 | 394500 | 395500 | 394500 | 3168 |
| 557 | 20230711 | 092800 | 86697370000 | 395000 | 395000 | 395500 | 394500 | 2964 |
| 558 | 20230711 | 092700 | 85526801500 | 395000 | 395000 | 395500 | 394500 | 3605 |
| 559 | 20230711 | 092600 | 84102733500 | 395000 | 395500 | 395500 | 394500 | 5050 |
| 560 | 20230711 | 092500 | 82107824500 | 395500 | 396000 | 396000 | 395000 | 3912 |
| 561 | 20230711 | 092400 | 80560330500 | 396000 | 396000 | 396000 | 395500 | 3659 |
| 562 | 20230711 | 092300 | 79112528500 | 395500 | 396000 | 396000 | 395000 | 2967 |
| 563 | 20230711 | 092200 | 77939196000 | 395500 | 395500 | 396000 | 395000 | 7736 |
| 564 | 20230711 | 092100 | 74880001000 | 395500 | 394500 | 395500 | 394500 | 4002 |
| 565 | 20230711 | 092000 | 73298772000 | 395000 | 395000 | 395000 | 394500 | 3248 |
| 566 | 20230711 | 091900 | 72016674000 | 395000 | 394000 | 395000 | 394000 | 3435 |
| 567 | 20230711 | 091800 | 70661621000 | 394500 | 394000 | 394500 | 394000 | 3291 |
| 568 | 20230711 | 091700 | 69364770000 | 394500 | 394000 | 394500 | 393500 | 4541 |
| 569 | 20230711 | 091600 | 67575724000 | 394500 | 394000 | 394500 | 393500 | 6451 |
| 570 | 20230711 | 091500 | 65034186500 | 394000 | 394500 | 394500 | 393500 | 5266 |
| 571 | 20230711 | 091400 | 62959738500 | 394500 | 393000 | 394500 | 393000 | 8052 |
| 572 | 20230711 | 091300 | 59790223500 | 393000 | 393500 | 393500 | 393000 | 6365 |
| 573 | 20230711 | 091200 | 57288253000 | 393500 | 394000 | 394500 | 393500 | 10463 |
| 574 | 20230711 | 091100 | 53169598000 | 394000 | 394000 | 394500 | 393500 | 4534 |
| 575 | 20230711 | 091000 | 51383502500 | 394000 | 394500 | 394500 | 393500 | 8383 |
| 576 | 20230711 | 090900 | 48079573500 | 394500 | 394500 | 394500 | 394000 | 3437 |
| 577 | 20230711 | 090800 | 46724483500 | 394500 | 395500 | 396000 | 394000 | 10789 |
| 578 | 20230711 | 090700 | 42463743000 | 395500 | 395000 | 396500 | 395000 | 8242 |
| 579 | 20230711 | 090600 | 39203780000 | 395500 | 395000 | 395500 | 395000 | 2071 |
| 580 | 20230711 | 090500 | 38385285500 | 395500 | 394500 | 395500 | 393500 | 11906 |
| 581 | 20230711 | 090400 | 33691151000 | 394500 | 394500 | 395000 | 394000 | 7057 |
| 582 | 20230711 | 090300 | 30907447000 | 394000 | 395500 | 395500 | 394000 | 9709 |
| 583 | 20230711 | 090200 | 27074562000 | 395000 | 396000 | 396000 | 395000 | 6658 |
| 584 | 20230711 | 090100 | 24440739000 | 396000 | 394500 | 397000 | 394500 | 16178 |
| 585 | 20230711 | 090000 | 18033860000 | 395000 | 398000 | 398500 | 394000 | 45311 |