35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 3 | 20230713 | 184300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 4 | 20230713 | 184200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 5 | 20230713 | 184100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 6 | 20230713 | 184000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 7 | 20230713 | 183900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 8 | 20230713 | 183800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 9 | 20230713 | 183700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 10 | 20230713 | 183600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 11 | 20230713 | 183500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 12 | 20230713 | 183400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 13 | 20230713 | 183300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 14 | 20230713 | 183200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 15 | 20230713 | 183100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 16 | 20230713 | 183000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 17 | 20230713 | 182900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 18 | 20230713 | 182800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 19 | 20230713 | 182700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 20 | 20230713 | 182600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 21 | 20230713 | 182500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 22 | 20230713 | 182400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 23 | 20230713 | 182300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 24 | 20230713 | 182200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 25 | 20230713 | 182100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 26 | 20230713 | 182000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 27 | 20230713 | 181900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 28 | 20230713 | 181800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 29 | 20230713 | 181700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 30 | 20230713 | 181600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 31 | 20230713 | 181500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 32 | 20230713 | 181400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 33 | 20230713 | 181300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 34 | 20230713 | 181200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 35 | 20230713 | 181100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 36 | 20230713 | 181000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 37 | 20230713 | 180900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 38 | 20230713 | 180800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 39 | 20230713 | 180700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 40 | 20230713 | 180600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 41 | 20230713 | 180500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 42 | 20230713 | 180400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 43 | 20230713 | 180300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 44 | 20230713 | 180200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 45 | 20230713 | 180100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 46 | 20230713 | 180000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 47 | 20230713 | 175900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 48 | 20230713 | 175800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 49 | 20230713 | 175700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 50 | 20230713 | 175600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 51 | 20230713 | 175500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 52 | 20230713 | 175400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 53 | 20230713 | 175300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 54 | 20230713 | 175200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 55 | 20230713 | 175100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 56 | 20230713 | 175000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 57 | 20230713 | 174900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 58 | 20230713 | 174800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 59 | 20230713 | 174700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 60 | 20230713 | 174600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 61 | 20230713 | 174500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 62 | 20230713 | 174400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 63 | 20230713 | 174300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 64 | 20230713 | 174200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 65 | 20230713 | 174100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 66 | 20230713 | 174000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 67 | 20230713 | 173900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 68 | 20230713 | 173800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 69 | 20230713 | 173700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 70 | 20230713 | 173600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 71 | 20230713 | 173500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 72 | 20230713 | 173400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 73 | 20230713 | 173300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 74 | 20230713 | 173200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 75 | 20230713 | 173100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 76 | 20230713 | 173000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 77 | 20230713 | 172900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 78 | 20230713 | 172800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 79 | 20230713 | 172700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 80 | 20230713 | 172600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 81 | 20230713 | 172500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 82 | 20230713 | 172400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 83 | 20230713 | 172300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 84 | 20230713 | 172200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 85 | 20230713 | 172100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 86 | 20230713 | 172000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 87 | 20230713 | 171900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 88 | 20230713 | 171800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 89 | 20230713 | 171700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 90 | 20230713 | 171600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 91 | 20230713 | 171500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 92 | 20230713 | 171400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 93 | 20230713 | 171300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 94 | 20230713 | 171200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 95 | 20230713 | 171100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 96 | 20230713 | 171000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 97 | 20230713 | 170900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 98 | 20230713 | 170800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 99 | 20230713 | 170700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 100 | 20230713 | 170600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 101 | 20230713 | 170500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 102 | 20230713 | 170400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 103 | 20230713 | 170300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 104 | 20230713 | 170200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 105 | 20230713 | 170100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 106 | 20230713 | 170000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 107 | 20230713 | 165900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 108 | 20230713 | 165800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 109 | 20230713 | 165700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 110 | 20230713 | 165600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 111 | 20230713 | 165500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 112 | 20230713 | 165400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 113 | 20230713 | 165300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 114 | 20230713 | 165200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 115 | 20230713 | 165100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 116 | 20230713 | 165000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 117 | 20230713 | 164900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 118 | 20230713 | 164800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 119 | 20230713 | 164700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 120 | 20230713 | 164600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 121 | 20230713 | 164500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 122 | 20230713 | 164400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 123 | 20230713 | 164300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 124 | 20230713 | 164200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 125 | 20230713 | 164100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 126 | 20230713 | 164000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 127 | 20230713 | 163900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 128 | 20230713 | 163800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 129 | 20230713 | 163700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 130 | 20230713 | 163600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 131 | 20230713 | 163500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 132 | 20230713 | 163400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 133 | 20230713 | 163300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 134 | 20230713 | 163200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 135 | 20230713 | 163100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 136 | 20230713 | 163000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 137 | 20230713 | 162900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 138 | 20230713 | 162800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 139 | 20230713 | 162700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 140 | 20230713 | 162600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 141 | 20230713 | 162500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 142 | 20230713 | 162400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 143 | 20230713 | 162300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 144 | 20230713 | 162200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 145 | 20230713 | 162100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 146 | 20230713 | 162000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 147 | 20230713 | 161900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 148 | 20230713 | 161800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 149 | 20230713 | 161700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 150 | 20230713 | 161600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 151 | 20230713 | 161500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 152 | 20230713 | 161400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 153 | 20230713 | 161300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 154 | 20230713 | 161200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 155 | 20230713 | 161100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 156 | 20230713 | 161000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 157 | 20230713 | 160900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 158 | 20230713 | 160800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 159 | 20230713 | 160700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 160 | 20230713 | 160600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 161 | 20230713 | 160500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 162 | 20230713 | 160400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 163 | 20230713 | 160300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 164 | 20230713 | 160200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 165 | 20230713 | 160100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 166 | 20230713 | 160000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 167 | 20230713 | 155900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 168 | 20230713 | 155800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 169 | 20230713 | 155700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 170 | 20230713 | 155600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 171 | 20230713 | 155500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 172 | 20230713 | 155400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 173 | 20230713 | 155300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 174 | 20230713 | 155200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 175 | 20230713 | 155100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 176 | 20230713 | 155000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 177 | 20230713 | 154900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 178 | 20230713 | 154800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 179 | 20230713 | 154700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 180 | 20230713 | 154600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 181 | 20230713 | 154500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 182 | 20230713 | 154400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 183 | 20230713 | 154300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 184 | 20230713 | 154200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 185 | 20230713 | 154100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 186 | 20230713 | 154000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 187 | 20230713 | 153900 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 188 | 20230713 | 153800 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 189 | 20230713 | 153700 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 190 | 20230713 | 153600 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 191 | 20230713 | 153500 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 192 | 20230713 | 153400 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 193 | 20230713 | 153300 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 194 | 20230713 | 153200 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 195 | 20230713 | 153100 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 0 |
| 196 | 20230713 | 153000 | 979837360500 | 431500 | 431500 | 431500 | 431500 | 221779 |
| 197 | 20230713 | 152900 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 198 | 20230713 | 152800 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 199 | 20230713 | 152700 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 200 | 20230713 | 152600 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 201 | 20230713 | 152500 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 202 | 20230713 | 152400 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 203 | 20230713 | 152300 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 204 | 20230713 | 152200 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 205 | 20230713 | 152100 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 206 | 20230713 | 152000 | 884139722000 | 429500 | 429500 | 429500 | 429500 | 0 |
| 207 | 20230713 | 151900 | 884139722000 | 429500 | 429000 | 429500 | 429000 | 9988 |
| 208 | 20230713 | 151800 | 879853740000 | 429500 | 429000 | 429500 | 429000 | 4211 |
| 209 | 20230713 | 151700 | 878046713500 | 429500 | 429000 | 429500 | 429000 | 3585 |
| 210 | 20230713 | 151600 | 876507551500 | 429000 | 429500 | 429500 | 429000 | 1815 |
| 211 | 20230713 | 151500 | 875728243000 | 429000 | 429000 | 429500 | 429000 | 2901 |
| 212 | 20230713 | 151400 | 874483031000 | 429000 | 429000 | 429500 | 429000 | 2576 |
| 213 | 20230713 | 151300 | 873377334000 | 429000 | 429500 | 429500 | 429000 | 4042 |
| 214 | 20230713 | 151200 | 871642551000 | 429000 | 429000 | 429500 | 429000 | 4014 |
| 215 | 20230713 | 151100 | 869919836500 | 429500 | 429500 | 429500 | 429000 | 2519 |
| 216 | 20230713 | 151000 | 868838246000 | 429500 | 429000 | 429500 | 429000 | 3594 |
| 217 | 20230713 | 150900 | 867295341000 | 429500 | 429000 | 429500 | 428500 | 8644 |
| 218 | 20230713 | 150800 | 863585929500 | 429000 | 428000 | 429000 | 428000 | 7702 |
| 219 | 20230713 | 150700 | 860285701000 | 428000 | 428000 | 428500 | 428000 | 3515 |
| 220 | 20230713 | 150600 | 858780715000 | 428000 | 428500 | 428500 | 428000 | 2888 |
| 221 | 20230713 | 150500 | 857544036000 | 428000 | 428000 | 428500 | 428000 | 2657 |
| 222 | 20230713 | 150400 | 856406273000 | 428000 | 428500 | 429000 | 428000 | 4649 |
| 223 | 20230713 | 150300 | 854414560000 | 429000 | 429500 | 429500 | 428500 | 4617 |
| 224 | 20230713 | 150200 | 852433661500 | 429000 | 429000 | 429500 | 429000 | 2690 |
| 225 | 20230713 | 150100 | 851279060000 | 429000 | 429500 | 429500 | 429000 | 1850 |
| 226 | 20230713 | 150000 | 850485066500 | 429500 | 429000 | 429500 | 429000 | 1840 |
| 227 | 20230713 | 145900 | 849695183500 | 429500 | 428500 | 429500 | 428500 | 4793 |
| 228 | 20230713 | 145800 | 847638912500 | 429000 | 429500 | 429500 | 428500 | 6590 |
| 229 | 20230713 | 145700 | 844811447500 | 429500 | 429500 | 429500 | 429000 | 3716 |
| 230 | 20230713 | 145600 | 843216214500 | 429500 | 429000 | 429500 | 429000 | 1465 |
| 231 | 20230713 | 145500 | 842587173500 | 429500 | 429000 | 429500 | 428500 | 9857 |
| 232 | 20230713 | 145400 | 838358502000 | 428500 | 429000 | 429000 | 428500 | 4595 |
| 233 | 20230713 | 145300 | 836387839000 | 428500 | 428500 | 429000 | 428500 | 2454 |
| 234 | 20230713 | 145200 | 835335615000 | 428500 | 429000 | 429000 | 428500 | 4349 |
| 235 | 20230713 | 145100 | 833470485500 | 428500 | 428000 | 429000 | 427500 | 5995 |
| 236 | 20230713 | 145000 | 830902891500 | 427500 | 428000 | 428500 | 427500 | 4720 |
| 237 | 20230713 | 144900 | 828882917500 | 428000 | 427500 | 428500 | 427000 | 7552 |
| 238 | 20230713 | 144800 | 825653147000 | 428000 | 428000 | 428500 | 427500 | 8243 |
| 239 | 20230713 | 144700 | 822125868000 | 428000 | 428500 | 429000 | 428000 | 8709 |
| 240 | 20230713 | 144600 | 818396123000 | 429000 | 429000 | 429500 | 428500 | 6740 |
| 241 | 20230713 | 144500 | 815504191500 | 429000 | 429000 | 429500 | 429000 | 2665 |
| 242 | 20230713 | 144400 | 814359983000 | 429000 | 429000 | 429500 | 429000 | 2486 |
| 243 | 20230713 | 144300 | 813292665500 | 429500 | 429000 | 429500 | 429000 | 1533 |
| 244 | 20230713 | 144200 | 812634350500 | 429000 | 428500 | 429500 | 428500 | 5321 |
| 245 | 20230713 | 144100 | 810350925000 | 429000 | 429000 | 429000 | 428500 | 2234 |
| 246 | 20230713 | 144000 | 809392933500 | 429000 | 429000 | 429000 | 428000 | 5168 |
| 247 | 20230713 | 143900 | 807177947500 | 429000 | 428500 | 429000 | 428500 | 2480 |
| 248 | 20230713 | 143800 | 806114694000 | 429000 | 429000 | 429500 | 428500 | 3729 |
| 249 | 20230713 | 143700 | 804514682000 | 429000 | 429500 | 429500 | 429000 | 2459 |
| 250 | 20230713 | 143600 | 803459088000 | 429500 | 429000 | 429500 | 429000 | 2284 |
| 251 | 20230713 | 143500 | 802478485000 | 429500 | 429000 | 429500 | 429000 | 2563 |
| 252 | 20230713 | 143400 | 801378390500 | 429500 | 429500 | 429500 | 429000 | 3371 |
| 253 | 20230713 | 143300 | 799931062500 | 429500 | 429000 | 429500 | 429000 | 1746 |
| 254 | 20230713 | 143200 | 799181287500 | 429000 | 429500 | 429500 | 429000 | 2045 |
| 255 | 20230713 | 143100 | 798303121500 | 429500 | 429000 | 429500 | 429000 | 4266 |
| 256 | 20230713 | 143000 | 796471297000 | 429000 | 429000 | 429000 | 428500 | 5231 |
| 257 | 20230713 | 142900 | 794227414500 | 429000 | 428500 | 429000 | 428500 | 3067 |
| 258 | 20230713 | 142800 | 792912146500 | 429000 | 428500 | 429000 | 428000 | 3474 |
| 259 | 20230713 | 142700 | 791423606000 | 428500 | 428500 | 429000 | 428000 | 4966 |
| 260 | 20230713 | 142600 | 789295290000 | 429000 | 429500 | 430000 | 428500 | 10508 |
| 261 | 20230713 | 142500 | 784785092000 | 429500 | 429500 | 430000 | 429500 | 7690 |
| 262 | 20230713 | 142400 | 781480281000 | 430000 | 430000 | 430000 | 429500 | 3711 |
| 263 | 20230713 | 142300 | 779885291000 | 429500 | 430000 | 430000 | 429500 | 4596 |
| 264 | 20230713 | 142200 | 777909962500 | 430000 | 430000 | 430000 | 429500 | 8508 |
| 265 | 20230713 | 142100 | 774251912000 | 430000 | 429500 | 430000 | 429500 | 12289 |
| 266 | 20230713 | 142000 | 768968328500 | 429500 | 429000 | 430000 | 429000 | 27086 |
| 267 | 20230713 | 141900 | 757334971500 | 429500 | 429500 | 429500 | 429000 | 4544 |
| 268 | 20230713 | 141800 | 755384168000 | 429000 | 428500 | 429500 | 428500 | 13899 |
| 269 | 20230713 | 141700 | 749420867500 | 428500 | 428500 | 429000 | 428500 | 2104 |
| 270 | 20230713 | 141600 | 748518404500 | 429000 | 429000 | 429000 | 428500 | 2296 |
| 271 | 20230713 | 141500 | 747533905000 | 429000 | 428500 | 429000 | 428500 | 3045 |
| 272 | 20230713 | 141400 | 746228267500 | 428500 | 428500 | 429000 | 428500 | 3904 |
| 273 | 20230713 | 141300 | 744554126000 | 428500 | 429000 | 429000 | 428500 | 3909 |
| 274 | 20230713 | 141200 | 742877859000 | 428500 | 428500 | 429000 | 428000 | 6815 |
| 275 | 20230713 | 141100 | 739956919500 | 428000 | 427500 | 428500 | 427500 | 8567 |
| 276 | 20230713 | 141000 | 736289563000 | 427500 | 427500 | 428000 | 427000 | 4309 |
| 277 | 20230713 | 140900 | 734447523000 | 427500 | 427500 | 427500 | 427000 | 1641 |
| 278 | 20230713 | 140800 | 733746266500 | 427000 | 427000 | 427500 | 427000 | 1773 |
| 279 | 20230713 | 140700 | 732988637500 | 427000 | 427000 | 427500 | 427000 | 2469 |
| 280 | 20230713 | 140600 | 731933751000 | 427500 | 427000 | 427500 | 427000 | 1666 |
| 281 | 20230713 | 140500 | 731221800000 | 427000 | 426500 | 427500 | 426500 | 2286 |
| 282 | 20230713 | 140400 | 730245770000 | 426500 | 428000 | 428000 | 426500 | 9313 |
| 283 | 20230713 | 140300 | 726263009000 | 428000 | 427500 | 428000 | 427500 | 2754 |
| 284 | 20230713 | 140200 | 725084500500 | 428000 | 428500 | 428500 | 427500 | 3226 |
| 285 | 20230713 | 140100 | 723703716500 | 428500 | 428500 | 428500 | 428000 | 2260 |
| 286 | 20230713 | 140000 | 722735766500 | 428000 | 428000 | 428500 | 427500 | 7728 |
| 287 | 20230713 | 135900 | 719428069500 | 428500 | 428000 | 428500 | 428000 | 1636 |
| 288 | 20230713 | 135800 | 718727170000 | 428500 | 428000 | 428500 | 428000 | 3528 |
| 289 | 20230713 | 135700 | 717216193000 | 428500 | 428500 | 429000 | 428000 | 9624 |
| 290 | 20230713 | 135600 | 713094212000 | 428500 | 428000 | 429000 | 428000 | 5928 |
| 291 | 20230713 | 135500 | 710553743000 | 428500 | 428500 | 429000 | 427500 | 9294 |
| 292 | 20230713 | 135400 | 706572030000 | 429000 | 428000 | 429000 | 428000 | 20940 |
| 293 | 20230713 | 135300 | 697594376500 | 428500 | 427500 | 428500 | 427000 | 14762 |
| 294 | 20230713 | 135200 | 691278749500 | 427500 | 426500 | 427500 | 426000 | 14045 |
| 295 | 20230713 | 135100 | 685283083500 | 426000 | 426000 | 426500 | 425500 | 3288 |
| 296 | 20230713 | 135000 | 683882499500 | 426000 | 426000 | 426500 | 425500 | 2340 |
| 297 | 20230713 | 134900 | 682885639000 | 426000 | 426000 | 426500 | 425500 | 2024 |
| 298 | 20230713 | 134800 | 682022957500 | 426000 | 426500 | 426500 | 426000 | 2423 |
| 299 | 20230713 | 134700 | 680990269500 | 426000 | 425500 | 426500 | 425500 | 2173 |
| 300 | 20230713 | 134600 | 680064224000 | 425500 | 426000 | 426000 | 425500 | 1464 |
| 301 | 20230713 | 134500 | 679440770500 | 426000 | 426000 | 426500 | 425500 | 1771 |
| 302 | 20230713 | 134400 | 678686227000 | 426000 | 426500 | 426500 | 426000 | 3486 |
| 303 | 20230713 | 134300 | 677200525500 | 426500 | 426500 | 426500 | 426000 | 3872 |
| 304 | 20230713 | 134200 | 675549326000 | 426000 | 426500 | 426500 | 426000 | 1802 |
| 305 | 20230713 | 134100 | 674781195500 | 426000 | 426000 | 426500 | 426000 | 2480 |
| 306 | 20230713 | 134000 | 673723892500 | 426500 | 426000 | 426500 | 426000 | 1459 |
| 307 | 20230713 | 133900 | 673102009000 | 426500 | 426000 | 426500 | 426000 | 2177 |
| 308 | 20230713 | 133800 | 672174081500 | 426500 | 426000 | 426500 | 425500 | 2487 |
| 309 | 20230713 | 133700 | 671114141500 | 426000 | 425500 | 426000 | 425500 | 1411 |
| 310 | 20230713 | 133600 | 670513174000 | 425500 | 425500 | 426000 | 425000 | 2210 |
| 311 | 20230713 | 133500 | 669572670500 | 425500 | 425500 | 426000 | 425000 | 1809 |
| 312 | 20230713 | 133400 | 668802733000 | 425500 | 425500 | 425500 | 425000 | 2756 |
| 313 | 20230713 | 133300 | 667630579500 | 425000 | 426000 | 426000 | 425000 | 3375 |
| 314 | 20230713 | 133200 | 666194654000 | 425500 | 426000 | 426500 | 425500 | 1771 |
| 315 | 20230713 | 133100 | 665440321000 | 426000 | 426500 | 426500 | 426000 | 2199 |
| 316 | 20230713 | 133000 | 664502703500 | 426500 | 425500 | 426500 | 425500 | 3287 |
| 317 | 20230713 | 132900 | 663101547000 | 425500 | 424500 | 426000 | 424500 | 6312 |
| 318 | 20230713 | 132800 | 660416713500 | 424500 | 425000 | 425000 | 424500 | 2700 |
| 319 | 20230713 | 132700 | 659269521500 | 425000 | 424500 | 425000 | 424500 | 826 |
| 320 | 20230713 | 132600 | 658918592500 | 425000 | 424500 | 425500 | 424500 | 2608 |
| 321 | 20230713 | 132500 | 657810350500 | 424500 | 425000 | 425000 | 424500 | 2039 |
| 322 | 20230713 | 132400 | 656944361500 | 425000 | 425000 | 425000 | 424500 | 2859 |
| 323 | 20230713 | 132300 | 655730100500 | 424500 | 424500 | 425500 | 424500 | 4532 |
| 324 | 20230713 | 132200 | 653804517500 | 424500 | 425500 | 425500 | 424500 | 4199 |
| 325 | 20230713 | 132100 | 652019320000 | 425500 | 425500 | 426000 | 425500 | 1697 |
| 326 | 20230713 | 132000 | 651296732500 | 426000 | 425500 | 426000 | 425500 | 1108 |
| 327 | 20230713 | 131900 | 650824905000 | 425500 | 425000 | 426000 | 425000 | 4589 |
| 328 | 20230713 | 131800 | 648872454000 | 425000 | 425500 | 425500 | 425000 | 1965 |
| 329 | 20230713 | 131700 | 648036480500 | 425000 | 426000 | 426000 | 425000 | 3819 |
| 330 | 20230713 | 131600 | 646411914500 | 426000 | 426000 | 426000 | 425500 | 1995 |
| 331 | 20230713 | 131500 | 645562297000 | 426000 | 425500 | 426500 | 425500 | 2925 |
| 332 | 20230713 | 131400 | 644316302000 | 426000 | 425500 | 426000 | 425000 | 4621 |
| 333 | 20230713 | 131300 | 642349420500 | 425500 | 426500 | 427000 | 425000 | 7288 |
| 334 | 20230713 | 131200 | 639244864000 | 426500 | 427500 | 427500 | 426500 | 5415 |
| 335 | 20230713 | 131100 | 636931498000 | 427500 | 426500 | 427500 | 426000 | 5931 |
| 336 | 20230713 | 131000 | 634399266500 | 426000 | 426500 | 426500 | 426000 | 3745 |
| 337 | 20230713 | 130900 | 632802685500 | 426500 | 426500 | 426500 | 425500 | 8554 |
| 338 | 20230713 | 130800 | 629158477500 | 426500 | 428000 | 428000 | 426000 | 11449 |
| 339 | 20230713 | 130700 | 624269426000 | 428000 | 428000 | 428500 | 427500 | 10380 |
| 340 | 20230713 | 130600 | 619826564500 | 428000 | 428000 | 428000 | 427500 | 13577 |
| 341 | 20230713 | 130500 | 614016203500 | 427500 | 427500 | 428000 | 427000 | 4790 |
| 342 | 20230713 | 130400 | 611967988000 | 427500 | 427500 | 428000 | 427000 | 13166 |
| 343 | 20230713 | 130300 | 606338182500 | 427500 | 427000 | 427500 | 426500 | 16239 |
| 344 | 20230713 | 130200 | 599399022500 | 427000 | 425500 | 427000 | 425500 | 11771 |
| 345 | 20230713 | 130100 | 594381013500 | 426000 | 425500 | 426000 | 425000 | 5212 |
| 346 | 20230713 | 130000 | 592163373500 | 425500 | 425500 | 426000 | 425000 | 4133 |
| 347 | 20230713 | 125900 | 590404717000 | 425500 | 425000 | 425500 | 425000 | 2302 |
| 348 | 20230713 | 125800 | 589425301500 | 425000 | 425000 | 425500 | 424500 | 4159 |
| 349 | 20230713 | 125700 | 587657709500 | 425000 | 424500 | 425000 | 424500 | 1203 |
| 350 | 20230713 | 125600 | 587146552000 | 425000 | 425000 | 425000 | 424500 | 2760 |
| 351 | 20230713 | 125500 | 585974117500 | 424500 | 424500 | 425000 | 424500 | 1521 |
| 352 | 20230713 | 125400 | 585328099500 | 424000 | 425000 | 425000 | 424000 | 3014 |
| 353 | 20230713 | 125300 | 584048528500 | 425000 | 424000 | 425000 | 423500 | 6187 |
| 354 | 20230713 | 125200 | 581424316500 | 424500 | 425000 | 425000 | 424000 | 4403 |
| 355 | 20230713 | 125100 | 579555178500 | 425000 | 424500 | 425000 | 424500 | 3355 |
| 356 | 20230713 | 125000 | 578129726000 | 424500 | 426000 | 426000 | 424500 | 7331 |
| 357 | 20230713 | 124900 | 575010324500 | 426000 | 426000 | 426500 | 425500 | 9445 |
| 358 | 20230713 | 124800 | 570986972500 | 425500 | 423500 | 426000 | 423500 | 19260 |
| 359 | 20230713 | 124700 | 562804575500 | 424000 | 424000 | 424500 | 423500 | 4216 |
| 360 | 20230713 | 124600 | 561016931000 | 424000 | 423500 | 424500 | 423500 | 4971 |
| 361 | 20230713 | 124500 | 558909874000 | 423500 | 424000 | 424500 | 423500 | 4713 |
| 362 | 20230713 | 124400 | 556911015500 | 424000 | 424000 | 424500 | 423500 | 6989 |
| 363 | 20230713 | 124300 | 553946875000 | 424000 | 423000 | 424000 | 423000 | 7818 |
| 364 | 20230713 | 124200 | 550634550500 | 423500 | 423000 | 423500 | 422500 | 4444 |
| 365 | 20230713 | 124100 | 548754584000 | 423000 | 422500 | 423000 | 422500 | 2972 |
| 366 | 20230713 | 124000 | 547497636500 | 422500 | 422500 | 423000 | 422000 | 3618 |
| 367 | 20230713 | 123900 | 545968943000 | 422500 | 422500 | 423000 | 422000 | 6396 |
| 368 | 20230713 | 123800 | 543266658000 | 422500 | 422000 | 422500 | 421500 | 2831 |
| 369 | 20230713 | 123700 | 542071522500 | 422000 | 421500 | 422000 | 421500 | 4101 |
| 370 | 20230713 | 123600 | 540340965000 | 422000 | 421500 | 422000 | 421000 | 3847 |
| 371 | 20230713 | 123500 | 538719047000 | 421500 | 421000 | 421500 | 420500 | 3052 |
| 372 | 20230713 | 123400 | 537433958500 | 420500 | 421000 | 421000 | 420500 | 1241 |
| 373 | 20230713 | 123300 | 536911569500 | 421000 | 420500 | 421000 | 420500 | 946 |
| 374 | 20230713 | 123200 | 536513391000 | 421000 | 420500 | 421000 | 420000 | 2853 |
| 375 | 20230713 | 123100 | 535313541000 | 420500 | 420000 | 420500 | 420000 | 1238 |
| 376 | 20230713 | 123000 | 534793127000 | 420500 | 420000 | 420500 | 420000 | 1010 |
| 377 | 20230713 | 122900 | 534368597500 | 420000 | 420000 | 420500 | 420000 | 820 |
| 378 | 20230713 | 122800 | 534024146000 | 420000 | 420000 | 420500 | 420000 | 548 |
| 379 | 20230713 | 122700 | 533793963500 | 420000 | 420000 | 420500 | 419500 | 3289 |
| 380 | 20230713 | 122600 | 532412542500 | 420000 | 420500 | 420500 | 420000 | 711 |
| 381 | 20230713 | 122500 | 532113724500 | 420500 | 420500 | 420500 | 420000 | 448 |
| 382 | 20230713 | 122400 | 531925471500 | 420000 | 420500 | 420500 | 420000 | 1883 |
| 383 | 20230713 | 122300 | 531134367000 | 420500 | 419500 | 420500 | 419500 | 2151 |
| 384 | 20230713 | 122200 | 530230983500 | 420000 | 419500 | 420500 | 419500 | 6330 |
| 385 | 20230713 | 122100 | 527572456000 | 419500 | 420000 | 420500 | 419500 | 4860 |
| 386 | 20230713 | 122000 | 525531376500 | 419500 | 420000 | 420500 | 419500 | 5037 |
| 387 | 20230713 | 121900 | 523415862500 | 420000 | 420000 | 420000 | 419500 | 1367 |
| 388 | 20230713 | 121800 | 522841797500 | 420000 | 420000 | 420000 | 419500 | 591 |
| 389 | 20230713 | 121700 | 522593619000 | 419500 | 420000 | 420000 | 419500 | 947 |
| 390 | 20230713 | 121600 | 522195964000 | 420000 | 419500 | 420000 | 419500 | 568 |
| 391 | 20230713 | 121500 | 521957478000 | 419500 | 419000 | 420000 | 419000 | 3926 |
| 392 | 20230713 | 121400 | 520310406000 | 419500 | 419000 | 419500 | 419000 | 3104 |
| 393 | 20230713 | 121300 | 519008384500 | 419500 | 419500 | 419500 | 419000 | 472 |
| 394 | 20230713 | 121200 | 518810539000 | 419000 | 419000 | 419500 | 419000 | 720 |
| 395 | 20230713 | 121100 | 518508622000 | 419500 | 419500 | 419500 | 419000 | 370 |
| 396 | 20230713 | 121000 | 518353490000 | 419000 | 419000 | 419500 | 419000 | 546 |
| 397 | 20230713 | 120900 | 518124603000 | 419000 | 419000 | 419500 | 418500 | 1058 |
| 398 | 20230713 | 120800 | 517681313500 | 419000 | 419000 | 419500 | 418500 | 2183 |
| 399 | 20230713 | 120700 | 516766591000 | 419000 | 419500 | 419500 | 419000 | 327 |
| 400 | 20230713 | 120600 | 516629517500 | 419000 | 419000 | 419500 | 419000 | 964 |
| 401 | 20230713 | 120500 | 516225543000 | 419500 | 419000 | 419500 | 419000 | 2317 |
| 402 | 20230713 | 120400 | 515254676500 | 419500 | 419000 | 419500 | 418500 | 866 |
| 403 | 20230713 | 120300 | 514891830500 | 419000 | 419000 | 419000 | 418500 | 811 |
| 404 | 20230713 | 120200 | 514552044500 | 419000 | 419000 | 419000 | 418500 | 2109 |
| 405 | 20230713 | 120100 | 513668380000 | 419000 | 418500 | 419000 | 418500 | 971 |
| 406 | 20230713 | 120000 | 513261866000 | 418500 | 419000 | 419000 | 418500 | 1552 |
| 407 | 20230713 | 115900 | 512611678500 | 418500 | 419000 | 419000 | 418500 | 805 |
| 408 | 20230713 | 115800 | 512274733000 | 419000 | 419000 | 419000 | 418000 | 758 |
| 409 | 20230713 | 115700 | 511957511000 | 418500 | 418500 | 419000 | 418000 | 967 |
| 410 | 20230713 | 115600 | 511552788500 | 419000 | 418500 | 419000 | 418000 | 1657 |
| 411 | 20230713 | 115500 | 510859423000 | 418500 | 419000 | 419000 | 418500 | 855 |
| 412 | 20230713 | 115400 | 510501504500 | 419000 | 418500 | 419000 | 418500 | 460 |
| 413 | 20230713 | 115300 | 510308846500 | 418500 | 418500 | 419000 | 418500 | 563 |
| 414 | 20230713 | 115200 | 510073195500 | 418500 | 418000 | 419000 | 418000 | 3727 |
| 415 | 20230713 | 115100 | 508513997000 | 418500 | 418500 | 418500 | 418000 | 855 |
| 416 | 20230713 | 115000 | 508156416000 | 418500 | 418500 | 419000 | 418000 | 1769 |
| 417 | 20230713 | 114900 | 507416645000 | 418500 | 418500 | 419000 | 418500 | 1035 |
| 418 | 20230713 | 114800 | 506983474000 | 418500 | 418500 | 419000 | 418500 | 1630 |
| 419 | 20230713 | 114700 | 506301251500 | 418500 | 418500 | 419000 | 418500 | 600 |
| 420 | 20230713 | 114600 | 506050122500 | 418500 | 419000 | 419000 | 418500 | 1294 |
| 421 | 20230713 | 114500 | 505508536000 | 418500 | 419000 | 419000 | 418500 | 1144 |
| 422 | 20230713 | 114400 | 505029665500 | 418500 | 418500 | 419000 | 418500 | 716 |
| 423 | 20230713 | 114300 | 504729853000 | 419000 | 419500 | 419500 | 418500 | 1649 |
| 424 | 20230713 | 114200 | 504038898000 | 419500 | 419000 | 419500 | 419000 | 1117 |
| 425 | 20230713 | 114100 | 503570800000 | 419500 | 419500 | 420000 | 419000 | 2434 |
| 426 | 20230713 | 114000 | 502549722000 | 419500 | 420000 | 420000 | 419500 | 731 |
| 427 | 20230713 | 113900 | 502242976000 | 419500 | 420000 | 420000 | 419500 | 981 |
| 428 | 20230713 | 113800 | 501831035500 | 420000 | 419500 | 420000 | 419500 | 869 |
| 429 | 20230713 | 113700 | 501466231000 | 419500 | 419500 | 420000 | 419500 | 2123 |
| 430 | 20230713 | 113600 | 500574760500 | 420000 | 420000 | 420000 | 419500 | 2428 |
| 431 | 20230713 | 113500 | 499555354500 | 420000 | 419500 | 420000 | 419000 | 6823 |
| 432 | 20230713 | 113400 | 496690912500 | 419500 | 419000 | 419500 | 419000 | 899 |
| 433 | 20230713 | 113300 | 496313941000 | 419000 | 419000 | 419500 | 418500 | 2099 |
| 434 | 20230713 | 113200 | 495434602000 | 419000 | 418500 | 419000 | 418500 | 1873 |
| 435 | 20230713 | 113100 | 494650390000 | 419000 | 418500 | 419000 | 417500 | 10671 |
| 436 | 20230713 | 113000 | 490185963000 | 418000 | 417500 | 418500 | 417500 | 9620 |
| 437 | 20230713 | 112900 | 486164942000 | 417500 | 417500 | 418000 | 417500 | 4932 |
| 438 | 20230713 | 112800 | 484105655000 | 417500 | 418000 | 418500 | 417500 | 5586 |
| 439 | 20230713 | 112700 | 481772257500 | 418000 | 418000 | 418500 | 417500 | 5701 |
| 440 | 20230713 | 112600 | 479389180500 | 418000 | 418500 | 418500 | 418000 | 4437 |
| 441 | 20230713 | 112500 | 477533731000 | 418500 | 419000 | 419000 | 418500 | 3001 |
| 442 | 20230713 | 112400 | 476277687500 | 418500 | 419000 | 419000 | 418500 | 2019 |
| 443 | 20230713 | 112300 | 475432657000 | 418500 | 419000 | 419000 | 418500 | 3070 |
| 444 | 20230713 | 112200 | 474147783500 | 418500 | 418500 | 419000 | 417500 | 11167 |
| 445 | 20230713 | 112100 | 469478590500 | 418500 | 418500 | 419000 | 418000 | 15775 |
| 446 | 20230713 | 112000 | 462877817000 | 418500 | 419000 | 419000 | 418500 | 6309 |
| 447 | 20230713 | 111900 | 460237179000 | 419000 | 419000 | 419500 | 418500 | 5103 |
| 448 | 20230713 | 111800 | 458099076000 | 419000 | 419000 | 419500 | 419000 | 8379 |
| 449 | 20230713 | 111700 | 454587084500 | 419000 | 419500 | 419500 | 419000 | 3699 |
| 450 | 20230713 | 111600 | 453036794000 | 419000 | 419500 | 420000 | 419000 | 5729 |
| 451 | 20230713 | 111500 | 450633735000 | 419500 | 419500 | 420000 | 419500 | 3167 |
| 452 | 20230713 | 111400 | 449305070500 | 419500 | 419500 | 420500 | 419500 | 3903 |
| 453 | 20230713 | 111300 | 447666786500 | 420000 | 420000 | 420500 | 419500 | 3673 |
| 454 | 20230713 | 111200 | 446124336000 | 420000 | 419500 | 420500 | 419500 | 3930 |
| 455 | 20230713 | 111100 | 444474427500 | 419500 | 420000 | 420000 | 419500 | 9971 |
| 456 | 20230713 | 111000 | 440290587500 | 420000 | 420000 | 420500 | 419500 | 2133 |
| 457 | 20230713 | 110900 | 439394642000 | 420000 | 420000 | 420500 | 420000 | 2700 |
| 458 | 20230713 | 110800 | 438260528000 | 420500 | 420000 | 420500 | 419500 | 9035 |
| 459 | 20230713 | 110700 | 434468390000 | 420000 | 419500 | 420000 | 419500 | 4476 |
| 460 | 20230713 | 110600 | 432590520000 | 420000 | 420000 | 420500 | 419500 | 4987 |
| 461 | 20230713 | 110500 | 430495613000 | 420000 | 420000 | 420500 | 420000 | 3138 |
| 462 | 20230713 | 110400 | 429177569000 | 420500 | 420500 | 421000 | 420000 | 6121 |
| 463 | 20230713 | 110300 | 426603608000 | 421000 | 420500 | 421000 | 420500 | 1862 |
| 464 | 20230713 | 110200 | 425820318000 | 420500 | 421000 | 421500 | 420500 | 2126 |
| 465 | 20230713 | 110100 | 424925264000 | 421000 | 421500 | 421500 | 421000 | 1951 |
| 466 | 20230713 | 110000 | 424103552500 | 421500 | 421000 | 421500 | 421000 | 424 |
| 467 | 20230713 | 105900 | 423924989000 | 421000 | 421500 | 421500 | 421000 | 2806 |
| 468 | 20230713 | 105800 | 422743401000 | 421500 | 421500 | 421500 | 421000 | 1334 |
| 469 | 20230713 | 105700 | 422181606500 | 421500 | 421500 | 422000 | 421000 | 2121 |
| 470 | 20230713 | 105600 | 421287678500 | 421500 | 421000 | 422000 | 421000 | 2376 |
| 471 | 20230713 | 105500 | 420286158500 | 421500 | 421000 | 421500 | 421000 | 1127 |
| 472 | 20230713 | 105400 | 419811328000 | 421000 | 420500 | 421500 | 420500 | 3162 |
| 473 | 20230713 | 105300 | 418480784500 | 420500 | 420500 | 421000 | 420000 | 3879 |
| 474 | 20230713 | 105200 | 416849837000 | 420000 | 420500 | 421000 | 420000 | 6009 |
| 475 | 20230713 | 105100 | 414324366500 | 421000 | 421000 | 421000 | 420500 | 789 |
| 476 | 20230713 | 105000 | 413992286500 | 421000 | 421000 | 421500 | 420500 | 2564 |
| 477 | 20230713 | 104900 | 412913353500 | 421500 | 421000 | 421500 | 421000 | 1038 |
| 478 | 20230713 | 104800 | 412476131000 | 420500 | 421500 | 422000 | 420500 | 3214 |
| 479 | 20230713 | 104700 | 411122677000 | 421500 | 421000 | 421500 | 421000 | 1730 |
| 480 | 20230713 | 104600 | 410394022000 | 421500 | 421500 | 422000 | 421000 | 1630 |
| 481 | 20230713 | 104500 | 409706945500 | 421500 | 422000 | 422000 | 421500 | 791 |
| 482 | 20230713 | 104400 | 409373248000 | 422000 | 421500 | 422000 | 421000 | 3465 |
| 483 | 20230713 | 104300 | 407911704000 | 421500 | 421500 | 422000 | 421000 | 1828 |
| 484 | 20230713 | 104200 | 407141363000 | 421000 | 421500 | 422000 | 421000 | 2739 |
| 485 | 20230713 | 104100 | 405986973500 | 421000 | 421000 | 421500 | 421000 | 1054 |
| 486 | 20230713 | 104000 | 405543167000 | 421000 | 421000 | 421500 | 421000 | 882 |
| 487 | 20230713 | 103900 | 405171560500 | 421000 | 421500 | 422000 | 421000 | 2181 |
| 488 | 20230713 | 103800 | 404252446500 | 422000 | 421500 | 422000 | 421500 | 1027 |
| 489 | 20230713 | 103700 | 403819314500 | 422000 | 423000 | 423000 | 421500 | 4484 |
| 490 | 20230713 | 103600 | 401925531500 | 422500 | 423000 | 423000 | 422500 | 654 |
| 491 | 20230713 | 103500 | 401649019500 | 422500 | 423000 | 423000 | 422500 | 978 |
| 492 | 20230713 | 103400 | 401235480000 | 423000 | 422500 | 423000 | 422000 | 3900 |
| 493 | 20230713 | 103300 | 399587567500 | 422000 | 422000 | 422500 | 422000 | 1193 |
| 494 | 20230713 | 103200 | 399083807000 | 422000 | 422500 | 422500 | 421500 | 3551 |
| 495 | 20230713 | 103100 | 397585156000 | 422000 | 422000 | 422500 | 421500 | 2427 |
| 496 | 20230713 | 103000 | 396560844000 | 422000 | 421500 | 422000 | 421500 | 1371 |
| 497 | 20230713 | 102900 | 395982612500 | 421500 | 422000 | 422000 | 421500 | 2007 |
| 498 | 20230713 | 102800 | 395135731000 | 422000 | 421500 | 422000 | 421500 | 2532 |
| 499 | 20230713 | 102700 | 394067381000 | 421500 | 422000 | 422000 | 421500 | 1164 |
| 500 | 20230713 | 102600 | 393576585000 | 422000 | 421000 | 422000 | 421000 | 2927 |
| 501 | 20230713 | 102500 | 392342561500 | 421000 | 421000 | 421500 | 420500 | 3655 |
| 502 | 20230713 | 102400 | 390803907000 | 420500 | 420500 | 421000 | 420500 | 1025 |
| 503 | 20230713 | 102300 | 390372761500 | 420500 | 421000 | 421000 | 420500 | 836 |
| 504 | 20230713 | 102200 | 390020951500 | 421000 | 420500 | 421500 | 420500 | 5913 |
| 505 | 20230713 | 102100 | 387531682500 | 421000 | 421000 | 421000 | 420500 | 1433 |
| 506 | 20230713 | 102000 | 386928522000 | 420500 | 420500 | 421000 | 420500 | 689 |
| 507 | 20230713 | 101900 | 386638595500 | 421000 | 420500 | 421000 | 420500 | 1021 |
| 508 | 20230713 | 101800 | 386209095000 | 420500 | 420500 | 421000 | 420000 | 863 |
| 509 | 20230713 | 101700 | 385846121000 | 421000 | 420500 | 421000 | 420000 | 3970 |
| 510 | 20230713 | 101600 | 384176821000 | 420000 | 420000 | 420500 | 420000 | 1443 |
| 511 | 20230713 | 101500 | 383570572000 | 420000 | 421000 | 421000 | 420000 | 4281 |
| 512 | 20230713 | 101400 | 381771012500 | 421000 | 421000 | 421000 | 420500 | 2697 |
| 513 | 20230713 | 101300 | 380635843500 | 420500 | 421000 | 421500 | 420500 | 2466 |
| 514 | 20230713 | 101200 | 379597673000 | 421000 | 421000 | 421500 | 420500 | 3252 |
| 515 | 20230713 | 101100 | 378228576000 | 421500 | 422500 | 422500 | 421000 | 6239 |
| 516 | 20230713 | 101000 | 375595329500 | 423000 | 423000 | 423000 | 422500 | 1269 |
| 517 | 20230713 | 100900 | 375058727500 | 422500 | 423000 | 423000 | 422500 | 1613 |
| 518 | 20230713 | 100800 | 374376568000 | 422500 | 422500 | 423000 | 422000 | 3108 |
| 519 | 20230713 | 100700 | 373063163500 | 422500 | 421000 | 422500 | 421000 | 6639 |
| 520 | 20230713 | 100600 | 370261975000 | 421000 | 421000 | 421500 | 420500 | 2843 |
| 521 | 20230713 | 100500 | 369065219500 | 421000 | 420500 | 421000 | 420500 | 2252 |
| 522 | 20230713 | 100400 | 368117913000 | 420500 | 420500 | 421000 | 420500 | 2444 |
| 523 | 20230713 | 100300 | 367090007500 | 421000 | 421000 | 421500 | 421000 | 3114 |
| 524 | 20230713 | 100200 | 365778785000 | 421500 | 421000 | 421500 | 421000 | 783 |
| 525 | 20230713 | 100100 | 365449001000 | 421500 | 421000 | 421500 | 420500 | 2889 |
| 526 | 20230713 | 100000 | 364232647500 | 421000 | 420000 | 421000 | 420000 | 5375 |
| 527 | 20230713 | 095900 | 361972031000 | 420500 | 420500 | 420500 | 420000 | 2650 |
| 528 | 20230713 | 095800 | 360858425000 | 420500 | 419500 | 420500 | 419500 | 7169 |
| 529 | 20230713 | 095700 | 357848119500 | 419500 | 420000 | 420500 | 419500 | 8670 |
| 530 | 20230713 | 095600 | 354209394000 | 420000 | 420000 | 420500 | 420000 | 10811 |
| 531 | 20230713 | 095500 | 349668113000 | 420000 | 420500 | 420500 | 420000 | 5085 |
| 532 | 20230713 | 095400 | 347531844000 | 420000 | 420500 | 421000 | 420000 | 4469 |
| 533 | 20230713 | 095300 | 345652558500 | 420500 | 420500 | 421000 | 420500 | 3341 |
| 534 | 20230713 | 095200 | 344247570000 | 421000 | 421000 | 421000 | 420500 | 2939 |
| 535 | 20230713 | 095100 | 343010622500 | 421000 | 421000 | 421500 | 420500 | 4436 |
| 536 | 20230713 | 095000 | 341142344500 | 421000 | 422000 | 422000 | 420500 | 6743 |
| 537 | 20230713 | 094900 | 338302165500 | 421500 | 421000 | 422500 | 421000 | 6468 |
| 538 | 20230713 | 094800 | 335574713500 | 421500 | 421500 | 422000 | 421000 | 1808 |
| 539 | 20230713 | 094700 | 334812566000 | 421500 | 422000 | 422000 | 421500 | 2806 |
| 540 | 20230713 | 094600 | 333629272000 | 421500 | 422500 | 423000 | 421500 | 4469 |
| 541 | 20230713 | 094500 | 331742402500 | 422500 | 421500 | 422500 | 421000 | 6432 |
| 542 | 20230713 | 094400 | 329028252000 | 421000 | 420000 | 421500 | 419500 | 10628 |
| 543 | 20230713 | 094300 | 324557669500 | 420000 | 420500 | 421000 | 420000 | 4438 |
| 544 | 20230713 | 094200 | 322691688000 | 420500 | 420500 | 421000 | 420500 | 6767 |
| 545 | 20230713 | 094100 | 319844641000 | 421000 | 420500 | 421500 | 420000 | 16466 |
| 546 | 20230713 | 094000 | 312922339000 | 420500 | 421000 | 421500 | 420500 | 11668 |
| 547 | 20230713 | 093900 | 308009381500 | 421500 | 422000 | 422000 | 421000 | 6145 |
| 548 | 20230713 | 093800 | 305419217500 | 421500 | 423000 | 423500 | 421500 | 6508 |
| 549 | 20230713 | 093700 | 302671760000 | 423500 | 424000 | 424000 | 423000 | 4369 |
| 550 | 20230713 | 093600 | 300821127500 | 424000 | 424500 | 425000 | 423500 | 4810 |
| 551 | 20230713 | 093500 | 298780488000 | 424500 | 424000 | 425000 | 424000 | 5565 |
| 552 | 20230713 | 093400 | 296417848000 | 424000 | 422000 | 424000 | 421500 | 12030 |
| 553 | 20230713 | 093300 | 291333218500 | 422000 | 422500 | 423500 | 422000 | 9037 |
| 554 | 20230713 | 093200 | 287515180500 | 422000 | 421000 | 423000 | 420500 | 12078 |
| 555 | 20230713 | 093100 | 282420855500 | 421000 | 423000 | 423000 | 421000 | 17120 |
| 556 | 20230713 | 093000 | 275197927500 | 423000 | 422500 | 423500 | 422000 | 12421 |
| 557 | 20230713 | 092900 | 269947085000 | 422000 | 424000 | 424500 | 422000 | 8509 |
| 558 | 20230713 | 092800 | 266350106000 | 424000 | 424000 | 424500 | 423000 | 14708 |
| 559 | 20230713 | 092700 | 260121938500 | 423500 | 425000 | 425000 | 423500 | 7029 |
| 560 | 20230713 | 092600 | 257142421000 | 424500 | 423500 | 425000 | 423000 | 7594 |
| 561 | 20230713 | 092500 | 253920103500 | 423000 | 424000 | 424500 | 423000 | 19036 |
| 562 | 20230713 | 092400 | 245855894500 | 424500 | 425500 | 425500 | 424000 | 9645 |
| 563 | 20230713 | 092300 | 241759966000 | 425500 | 427000 | 427000 | 425000 | 10473 |
| 564 | 20230713 | 092200 | 237301641500 | 427000 | 427000 | 427500 | 426500 | 4247 |
| 565 | 20230713 | 092100 | 235488311000 | 427500 | 428000 | 428000 | 426500 | 8300 |
| 566 | 20230713 | 092000 | 231942402000 | 427500 | 428500 | 428500 | 427500 | 4488 |
| 567 | 20230713 | 091900 | 230021996500 | 428000 | 425000 | 428500 | 425000 | 13321 |
| 568 | 20230713 | 091800 | 224335607500 | 425500 | 426000 | 426500 | 425000 | 8255 |
| 569 | 20230713 | 091700 | 220823859000 | 426000 | 428000 | 428000 | 426000 | 12142 |
| 570 | 20230713 | 091600 | 215642719500 | 428000 | 426500 | 428000 | 426500 | 10054 |
| 571 | 20230713 | 091500 | 211349608500 | 426500 | 426500 | 427000 | 426000 | 6323 |
| 572 | 20230713 | 091400 | 208653588000 | 426500 | 425500 | 427000 | 425500 | 13805 |
| 573 | 20230713 | 091300 | 202769601500 | 426000 | 426500 | 427000 | 425500 | 7475 |
| 574 | 20230713 | 091200 | 199585222000 | 427000 | 424500 | 427000 | 424500 | 15200 |
| 575 | 20230713 | 091100 | 193112005500 | 424500 | 426000 | 426500 | 424000 | 19325 |
| 576 | 20230713 | 091000 | 184893007000 | 426500 | 427000 | 427500 | 426000 | 11542 |
| 577 | 20230713 | 090900 | 179965818000 | 427500 | 428000 | 428500 | 426000 | 17937 |
| 578 | 20230713 | 090800 | 172307333000 | 428000 | 430000 | 430500 | 428000 | 21772 |
| 579 | 20230713 | 090700 | 162960268000 | 430000 | 427500 | 430000 | 427000 | 31130 |
| 580 | 20230713 | 090600 | 149592716000 | 427000 | 427000 | 427500 | 425500 | 25487 |
| 581 | 20230713 | 090500 | 138721976500 | 427000 | 426000 | 428500 | 426000 | 28629 |
| 582 | 20230713 | 090400 | 126490239000 | 426500 | 430000 | 430500 | 426000 | 74750 |
| 583 | 20230713 | 090300 | 94393207500 | 429500 | 426000 | 430000 | 425000 | 51574 |
| 584 | 20230713 | 090200 | 72309149500 | 425500 | 423500 | 426500 | 421500 | 32802 |
| 585 | 20230713 | 090100 | 58387268500 | 423500 | 426000 | 426000 | 423000 | 38505 |
| 586 | 20230713 | 090000 | 42054729500 | 426000 | 424000 | 426000 | 422500 | 99134 |