35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 184400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 3 | 20230714 | 184300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 4 | 20230714 | 184200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 5 | 20230714 | 184100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 6 | 20230714 | 184000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 7 | 20230714 | 183900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 8 | 20230714 | 183800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 9 | 20230714 | 183700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 10 | 20230714 | 183600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 11 | 20230714 | 183500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 12 | 20230714 | 183400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 13 | 20230714 | 183300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 14 | 20230714 | 183200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 15 | 20230714 | 183100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 16 | 20230714 | 183000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 17 | 20230714 | 182900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 18 | 20230714 | 182800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 19 | 20230714 | 182700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 20 | 20230714 | 182600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 21 | 20230714 | 182500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 22 | 20230714 | 182400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 23 | 20230714 | 182300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 24 | 20230714 | 182200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 25 | 20230714 | 182100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 26 | 20230714 | 182000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 27 | 20230714 | 181900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 28 | 20230714 | 181800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 29 | 20230714 | 181700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 30 | 20230714 | 181600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 31 | 20230714 | 181500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 32 | 20230714 | 181400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 33 | 20230714 | 181300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 34 | 20230714 | 181200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 35 | 20230714 | 181100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 36 | 20230714 | 181000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 37 | 20230714 | 180900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 38 | 20230714 | 180800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 39 | 20230714 | 180700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 40 | 20230714 | 180600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 41 | 20230714 | 180500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 42 | 20230714 | 180400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 43 | 20230714 | 180300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 44 | 20230714 | 180200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 45 | 20230714 | 180100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 46 | 20230714 | 180000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 47 | 20230714 | 175900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 48 | 20230714 | 175800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 49 | 20230714 | 175700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 50 | 20230714 | 175600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 51 | 20230714 | 175500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 52 | 20230714 | 175400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 53 | 20230714 | 175300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 54 | 20230714 | 175200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 55 | 20230714 | 175100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 56 | 20230714 | 175000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 57 | 20230714 | 174900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 58 | 20230714 | 174800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 59 | 20230714 | 174700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 60 | 20230714 | 174600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 61 | 20230714 | 174500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 62 | 20230714 | 174400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 63 | 20230714 | 174300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 64 | 20230714 | 174200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 65 | 20230714 | 174100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 66 | 20230714 | 174000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 67 | 20230714 | 173900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 68 | 20230714 | 173800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 69 | 20230714 | 173700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 70 | 20230714 | 173600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 71 | 20230714 | 173500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 72 | 20230714 | 173400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 73 | 20230714 | 173300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 74 | 20230714 | 173200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 75 | 20230714 | 173100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 76 | 20230714 | 173000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 77 | 20230714 | 172900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 78 | 20230714 | 172800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 79 | 20230714 | 172700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 80 | 20230714 | 172600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 81 | 20230714 | 172500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 82 | 20230714 | 172400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 83 | 20230714 | 172300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 84 | 20230714 | 172200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 85 | 20230714 | 172100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 86 | 20230714 | 172000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 87 | 20230714 | 171900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 88 | 20230714 | 171800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 89 | 20230714 | 171700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 90 | 20230714 | 171600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 91 | 20230714 | 171500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 92 | 20230714 | 171400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 93 | 20230714 | 171300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 94 | 20230714 | 171200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 95 | 20230714 | 171100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 96 | 20230714 | 171000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 97 | 20230714 | 170900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 98 | 20230714 | 170800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 99 | 20230714 | 170700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 100 | 20230714 | 170600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 101 | 20230714 | 170500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 102 | 20230714 | 170400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 103 | 20230714 | 170300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 104 | 20230714 | 170200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 105 | 20230714 | 170100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 106 | 20230714 | 170000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 107 | 20230714 | 165900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 108 | 20230714 | 165800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 109 | 20230714 | 165700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 110 | 20230714 | 165600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 111 | 20230714 | 165500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 112 | 20230714 | 165400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 113 | 20230714 | 165300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 114 | 20230714 | 165200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 115 | 20230714 | 165100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 116 | 20230714 | 165000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 117 | 20230714 | 164900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 118 | 20230714 | 164800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 119 | 20230714 | 164700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 120 | 20230714 | 164600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 121 | 20230714 | 164500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 122 | 20230714 | 164400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 123 | 20230714 | 164300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 124 | 20230714 | 164200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 125 | 20230714 | 164100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 126 | 20230714 | 164000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 127 | 20230714 | 163900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 128 | 20230714 | 163800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 129 | 20230714 | 163700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 130 | 20230714 | 163600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 131 | 20230714 | 163500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 132 | 20230714 | 163400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 133 | 20230714 | 163300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 134 | 20230714 | 163200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 135 | 20230714 | 163100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 136 | 20230714 | 163000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 137 | 20230714 | 162900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 138 | 20230714 | 162800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 139 | 20230714 | 162700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 140 | 20230714 | 162600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 141 | 20230714 | 162500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 142 | 20230714 | 162400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 143 | 20230714 | 162300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 144 | 20230714 | 162200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 145 | 20230714 | 162100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 146 | 20230714 | 162000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 147 | 20230714 | 161900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 148 | 20230714 | 161800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 149 | 20230714 | 161700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 150 | 20230714 | 161600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 151 | 20230714 | 161500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 152 | 20230714 | 161400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 153 | 20230714 | 161300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 154 | 20230714 | 161200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 155 | 20230714 | 161100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 156 | 20230714 | 161000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 157 | 20230714 | 160900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 158 | 20230714 | 160800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 159 | 20230714 | 160700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 160 | 20230714 | 160600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 161 | 20230714 | 160500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 162 | 20230714 | 160400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 163 | 20230714 | 160300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 164 | 20230714 | 160200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 165 | 20230714 | 160100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 166 | 20230714 | 160000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 167 | 20230714 | 155900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 168 | 20230714 | 155800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 169 | 20230714 | 155700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 170 | 20230714 | 155600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 171 | 20230714 | 155500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 172 | 20230714 | 155400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 173 | 20230714 | 155300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 174 | 20230714 | 155200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 175 | 20230714 | 155100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 176 | 20230714 | 155000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 177 | 20230714 | 154900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 178 | 20230714 | 154800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 179 | 20230714 | 154700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 180 | 20230714 | 154600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 181 | 20230714 | 154500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 182 | 20230714 | 154400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 183 | 20230714 | 154300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 184 | 20230714 | 154200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 185 | 20230714 | 154100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 186 | 20230714 | 154000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 187 | 20230714 | 153900 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 188 | 20230714 | 153800 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 189 | 20230714 | 153700 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 190 | 20230714 | 153600 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 191 | 20230714 | 153500 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 192 | 20230714 | 153400 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 193 | 20230714 | 153300 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 194 | 20230714 | 153200 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 195 | 20230714 | 153100 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 196 | 20230714 | 153000 | 967331757000 | 447000 | 447000 | 447000 | 447000 | 50295 |
| 197 | 20230714 | 152900 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 198 | 20230714 | 152800 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 199 | 20230714 | 152700 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 200 | 20230714 | 152600 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 201 | 20230714 | 152500 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 202 | 20230714 | 152400 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 203 | 20230714 | 152300 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 204 | 20230714 | 152200 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 205 | 20230714 | 152100 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 206 | 20230714 | 152000 | 944849892000 | 447000 | 447000 | 447000 | 447000 | 0 |
| 207 | 20230714 | 151900 | 944849892000 | 447000 | 447500 | 448000 | 447000 | 6366 |
| 208 | 20230714 | 151800 | 942002298500 | 447500 | 448000 | 448000 | 447500 | 3000 |
| 209 | 20230714 | 151700 | 940659535500 | 448000 | 447500 | 448000 | 447500 | 3424 |
| 210 | 20230714 | 151600 | 939126895000 | 447500 | 448500 | 448500 | 447500 | 4743 |
| 211 | 20230714 | 151500 | 937002342000 | 448000 | 448500 | 449000 | 448000 | 3872 |
| 212 | 20230714 | 151400 | 935266964500 | 448500 | 449000 | 449000 | 448500 | 5469 |
| 213 | 20230714 | 151300 | 932813719000 | 449000 | 448500 | 449000 | 448500 | 2006 |
| 214 | 20230714 | 151200 | 931913556500 | 448500 | 448500 | 449000 | 448500 | 3496 |
| 215 | 20230714 | 151100 | 930345326000 | 449000 | 448500 | 449000 | 448500 | 1905 |
| 216 | 20230714 | 151000 | 929490480500 | 449000 | 449000 | 449500 | 449000 | 10277 |
| 217 | 20230714 | 150900 | 924875470000 | 449500 | 449500 | 449500 | 449000 | 3010 |
| 218 | 20230714 | 150800 | 923522860500 | 449500 | 449500 | 449500 | 449000 | 7340 |
| 219 | 20230714 | 150700 | 920223989500 | 449500 | 449500 | 449500 | 449000 | 13593 |
| 220 | 20230714 | 150600 | 914114187000 | 449500 | 449000 | 449500 | 449000 | 2427 |
| 221 | 20230714 | 150500 | 913023457000 | 449500 | 449000 | 449500 | 448500 | 4279 |
| 222 | 20230714 | 150400 | 911102348500 | 449000 | 449000 | 449500 | 448500 | 6170 |
| 223 | 20230714 | 150300 | 908331502000 | 449500 | 449000 | 449500 | 448500 | 13938 |
| 224 | 20230714 | 150200 | 902073209000 | 449000 | 448500 | 449000 | 448500 | 3295 |
| 225 | 20230714 | 150100 | 900594771500 | 448500 | 448500 | 449000 | 448000 | 2679 |
| 226 | 20230714 | 150000 | 899393175500 | 448500 | 448500 | 448500 | 448000 | 7375 |
| 227 | 20230714 | 145900 | 896085824500 | 448500 | 448000 | 448500 | 447500 | 9356 |
| 228 | 20230714 | 145800 | 891892964000 | 448000 | 446500 | 448000 | 446500 | 13477 |
| 229 | 20230714 | 145700 | 885864462000 | 447000 | 446500 | 447000 | 446000 | 12430 |
| 230 | 20230714 | 145600 | 880314683000 | 446500 | 446000 | 446500 | 446000 | 1190 |
| 231 | 20230714 | 145500 | 879783630000 | 446000 | 446000 | 446500 | 446000 | 1861 |
| 232 | 20230714 | 145400 | 878953360500 | 446500 | 446500 | 446500 | 446000 | 1588 |
| 233 | 20230714 | 145300 | 878244975000 | 446000 | 446500 | 446500 | 446000 | 1515 |
| 234 | 20230714 | 145200 | 877569125000 | 446500 | 445500 | 446500 | 445000 | 4242 |
| 235 | 20230714 | 145100 | 875678136000 | 445000 | 446000 | 446500 | 445000 | 4407 |
| 236 | 20230714 | 145000 | 873714164500 | 446500 | 445500 | 446500 | 445500 | 5693 |
| 237 | 20230714 | 144900 | 871174972000 | 446000 | 445500 | 446000 | 445000 | 2091 |
| 238 | 20230714 | 144800 | 870242883500 | 445500 | 445000 | 446000 | 444500 | 6298 |
| 239 | 20230714 | 144700 | 867439804000 | 444500 | 444500 | 445000 | 444500 | 2432 |
| 240 | 20230714 | 144600 | 866358725500 | 444500 | 445500 | 446000 | 444500 | 10547 |
| 241 | 20230714 | 144500 | 861661539000 | 445500 | 446000 | 446000 | 445500 | 1431 |
| 242 | 20230714 | 144400 | 861023555000 | 446000 | 446000 | 446000 | 445500 | 1481 |
| 243 | 20230714 | 144300 | 860363237500 | 445500 | 446000 | 446000 | 445500 | 861 |
| 244 | 20230714 | 144200 | 859979368500 | 446000 | 445500 | 446000 | 445500 | 4488 |
| 245 | 20230714 | 144100 | 857977821500 | 445500 | 445500 | 446000 | 445500 | 5343 |
| 246 | 20230714 | 144000 | 855595249500 | 446000 | 446000 | 446000 | 445000 | 7540 |
| 247 | 20230714 | 143900 | 852235633000 | 446000 | 445500 | 446000 | 445000 | 4303 |
| 248 | 20230714 | 143800 | 850318043000 | 445500 | 444500 | 445500 | 444500 | 3039 |
| 249 | 20230714 | 143700 | 848965460500 | 445000 | 444500 | 445500 | 444500 | 10106 |
| 250 | 20230714 | 143600 | 844467580000 | 445000 | 443500 | 445000 | 443000 | 8171 |
| 251 | 20230714 | 143500 | 840840173500 | 443000 | 443500 | 443500 | 443000 | 908 |
| 252 | 20230714 | 143400 | 840437678000 | 443000 | 443500 | 443500 | 443000 | 521 |
| 253 | 20230714 | 143300 | 840206700000 | 443500 | 443500 | 443500 | 443000 | 617 |
| 254 | 20230714 | 143200 | 839933126500 | 443500 | 443000 | 443500 | 443000 | 509 |
| 255 | 20230714 | 143100 | 839707500000 | 443000 | 443000 | 443500 | 442500 | 1652 |
| 256 | 20230714 | 143000 | 838975543500 | 443000 | 443000 | 443500 | 442500 | 3026 |
| 257 | 20230714 | 142900 | 837635012000 | 442500 | 443000 | 443000 | 442500 | 1161 |
| 258 | 20230714 | 142800 | 837120891000 | 442500 | 443000 | 443500 | 442500 | 1115 |
| 259 | 20230714 | 142700 | 836626852500 | 443500 | 443000 | 443500 | 443000 | 2151 |
| 260 | 20230714 | 142600 | 835673816000 | 443000 | 443500 | 443500 | 443000 | 394 |
| 261 | 20230714 | 142500 | 835499132500 | 443000 | 443500 | 443500 | 443000 | 453 |
| 262 | 20230714 | 142400 | 835298380500 | 443000 | 442500 | 443000 | 442500 | 3229 |
| 263 | 20230714 | 142300 | 833868088500 | 442500 | 442500 | 443000 | 442500 | 1904 |
| 264 | 20230714 | 142200 | 833024798500 | 443000 | 443000 | 443500 | 442500 | 1506 |
| 265 | 20230714 | 142100 | 832357568500 | 443500 | 443500 | 443500 | 443000 | 3696 |
| 266 | 20230714 | 142000 | 830719895000 | 443000 | 443500 | 443500 | 443000 | 1406 |
| 267 | 20230714 | 141900 | 830096627000 | 443000 | 443500 | 443500 | 443000 | 1347 |
| 268 | 20230714 | 141800 | 829499419500 | 443500 | 443500 | 443500 | 443000 | 2610 |
| 269 | 20230714 | 141700 | 828341946500 | 443500 | 443500 | 443500 | 443000 | 1495 |
| 270 | 20230714 | 141600 | 827679157000 | 443000 | 442500 | 443500 | 442500 | 1788 |
| 271 | 20230714 | 141500 | 826886922500 | 443000 | 442500 | 443000 | 442000 | 3517 |
| 272 | 20230714 | 141400 | 825330177000 | 442500 | 442500 | 442500 | 442000 | 1207 |
| 273 | 20230714 | 141300 | 824796230000 | 442500 | 442000 | 442500 | 442000 | 493 |
| 274 | 20230714 | 141200 | 824578227000 | 442500 | 441500 | 442500 | 441500 | 3553 |
| 275 | 20230714 | 141100 | 823007863000 | 442000 | 441500 | 442000 | 441500 | 913 |
| 276 | 20230714 | 141000 | 822604564000 | 441500 | 441500 | 441500 | 441000 | 2293 |
| 277 | 20230714 | 140900 | 821592373500 | 441500 | 441500 | 442000 | 441000 | 1514 |
| 278 | 20230714 | 140800 | 820923766000 | 441500 | 442000 | 442000 | 441500 | 818 |
| 279 | 20230714 | 140700 | 820562461500 | 442000 | 441500 | 442000 | 441000 | 2195 |
| 280 | 20230714 | 140600 | 819593262500 | 441500 | 442000 | 442000 | 441000 | 2809 |
| 281 | 20230714 | 140500 | 818352923500 | 441500 | 441500 | 442000 | 441500 | 1314 |
| 282 | 20230714 | 140400 | 817772683500 | 441500 | 441500 | 442000 | 441000 | 4632 |
| 283 | 20230714 | 140300 | 815728060500 | 441500 | 440500 | 441500 | 440000 | 6633 |
| 284 | 20230714 | 140200 | 812804589000 | 440500 | 441000 | 441000 | 440000 | 3058 |
| 285 | 20230714 | 140100 | 811457449500 | 440500 | 441000 | 441000 | 440500 | 5577 |
| 286 | 20230714 | 140000 | 809000677000 | 441000 | 441000 | 441500 | 440500 | 2895 |
| 287 | 20230714 | 135900 | 807724602000 | 441500 | 441500 | 441500 | 441000 | 2704 |
| 288 | 20230714 | 135800 | 806531782500 | 441000 | 441000 | 441500 | 441000 | 2724 |
| 289 | 20230714 | 135700 | 805330326500 | 441000 | 440500 | 442000 | 440000 | 8738 |
| 290 | 20230714 | 135600 | 801478326000 | 440500 | 441500 | 442000 | 440500 | 15879 |
| 291 | 20230714 | 135500 | 794473130000 | 441500 | 442500 | 442500 | 441500 | 5494 |
| 292 | 20230714 | 135400 | 792045114500 | 442500 | 442500 | 442500 | 442000 | 460 |
| 293 | 20230714 | 135300 | 791841683500 | 442500 | 442000 | 442500 | 442000 | 1338 |
| 294 | 20230714 | 135200 | 791249810500 | 442000 | 442000 | 443000 | 442000 | 2311 |
| 295 | 20230714 | 135100 | 790227385500 | 442500 | 442000 | 442500 | 442000 | 4377 |
| 296 | 20230714 | 135000 | 788290628000 | 442000 | 442500 | 442500 | 442000 | 792 |
| 297 | 20230714 | 134900 | 787940372000 | 442500 | 442000 | 442500 | 442000 | 598 |
| 298 | 20230714 | 134800 | 787675860500 | 442000 | 443000 | 443000 | 442000 | 2426 |
| 299 | 20230714 | 134700 | 786602446000 | 442500 | 442500 | 443000 | 442000 | 1056 |
| 300 | 20230714 | 134600 | 786135149500 | 442500 | 443000 | 443000 | 442000 | 2619 |
| 301 | 20230714 | 134500 | 784976379000 | 443000 | 443000 | 443000 | 442500 | 513 |
| 302 | 20230714 | 134400 | 784749254000 | 443000 | 443000 | 443000 | 442500 | 1311 |
| 303 | 20230714 | 134300 | 784169027500 | 443000 | 443500 | 444000 | 442500 | 3144 |
| 304 | 20230714 | 134200 | 782775323500 | 444000 | 443500 | 444000 | 443000 | 3547 |
| 305 | 20230714 | 134100 | 781202244500 | 443500 | 443000 | 443500 | 442500 | 1979 |
| 306 | 20230714 | 134000 | 780325385000 | 443000 | 443500 | 443500 | 442500 | 2152 |
| 307 | 20230714 | 133900 | 779371885500 | 443500 | 442500 | 443500 | 442000 | 8843 |
| 308 | 20230714 | 133800 | 775457992000 | 442000 | 442000 | 442500 | 442000 | 5495 |
| 309 | 20230714 | 133700 | 773029075500 | 442500 | 442500 | 442500 | 442000 | 1343 |
| 310 | 20230714 | 133600 | 772435157500 | 442000 | 442500 | 442500 | 442000 | 1922 |
| 311 | 20230714 | 133500 | 771585282000 | 442500 | 442500 | 442500 | 442000 | 1025 |
| 312 | 20230714 | 133400 | 771132036000 | 442500 | 442000 | 442500 | 442000 | 1444 |
| 313 | 20230714 | 133300 | 770493562500 | 442500 | 442500 | 442500 | 442000 | 1088 |
| 314 | 20230714 | 133200 | 770012505000 | 442500 | 442500 | 442500 | 442000 | 1060 |
| 315 | 20230714 | 133100 | 769543668000 | 442500 | 442500 | 443000 | 442000 | 6127 |
| 316 | 20230714 | 133000 | 766832596500 | 442500 | 442500 | 443000 | 442500 | 714 |
| 317 | 20230714 | 132900 | 766516548500 | 443000 | 442500 | 443000 | 442500 | 1392 |
| 318 | 20230714 | 132800 | 765900403500 | 443000 | 442500 | 443000 | 442500 | 1083 |
| 319 | 20230714 | 132700 | 765420940000 | 442500 | 443500 | 443500 | 442500 | 2472 |
| 320 | 20230714 | 132600 | 764325905500 | 443000 | 443500 | 443500 | 443000 | 755 |
| 321 | 20230714 | 132500 | 763991323000 | 443000 | 443500 | 443500 | 443000 | 619 |
| 322 | 20230714 | 132400 | 763716942500 | 443500 | 443000 | 443500 | 443000 | 4276 |
| 323 | 20230714 | 132300 | 761822573000 | 443000 | 443500 | 443500 | 443000 | 634 |
| 324 | 20230714 | 132200 | 761541545500 | 443000 | 443500 | 443500 | 443000 | 585 |
| 325 | 20230714 | 132100 | 761282302000 | 443000 | 443500 | 443500 | 443000 | 815 |
| 326 | 20230714 | 132000 | 760921042000 | 443000 | 443000 | 443500 | 442500 | 3726 |
| 327 | 20230714 | 131900 | 759270430500 | 442500 | 443000 | 443000 | 442500 | 1387 |
| 328 | 20230714 | 131800 | 758656421000 | 442500 | 442500 | 443000 | 442500 | 1099 |
| 329 | 20230714 | 131700 | 758169915500 | 442500 | 443500 | 443500 | 442500 | 2257 |
| 330 | 20230714 | 131600 | 757170010000 | 443500 | 443000 | 443500 | 443000 | 2133 |
| 331 | 20230714 | 131500 | 756224956000 | 443500 | 443500 | 443500 | 443000 | 525 |
| 332 | 20230714 | 131400 | 755992208000 | 443000 | 443000 | 443500 | 442500 | 2201 |
| 333 | 20230714 | 131300 | 755017218000 | 443500 | 444000 | 444000 | 443000 | 4325 |
| 334 | 20230714 | 131200 | 753100282500 | 444000 | 444000 | 444000 | 443500 | 2763 |
| 335 | 20230714 | 131100 | 751873704000 | 444000 | 444500 | 444500 | 443500 | 2598 |
| 336 | 20230714 | 131000 | 750720052500 | 444500 | 444500 | 445000 | 444000 | 2715 |
| 337 | 20230714 | 130900 | 749513362000 | 445000 | 444000 | 445000 | 443500 | 3764 |
| 338 | 20230714 | 130800 | 747840419000 | 444000 | 443000 | 444500 | 443000 | 3898 |
| 339 | 20230714 | 130700 | 746110582500 | 443000 | 443000 | 443500 | 443000 | 729 |
| 340 | 20230714 | 130600 | 745787459500 | 443000 | 442500 | 443500 | 442500 | 2345 |
| 341 | 20230714 | 130500 | 744748486500 | 443000 | 443000 | 443500 | 442500 | 2383 |
| 342 | 20230714 | 130400 | 743693433500 | 443000 | 443500 | 443500 | 442000 | 6104 |
| 343 | 20230714 | 130300 | 740993331500 | 443000 | 443500 | 443500 | 442500 | 2921 |
| 344 | 20230714 | 130200 | 739699252500 | 443000 | 444500 | 444500 | 443000 | 2621 |
| 345 | 20230714 | 130100 | 738536142000 | 444500 | 444500 | 444500 | 444000 | 1666 |
| 346 | 20230714 | 130000 | 737795767000 | 444500 | 444000 | 445000 | 443500 | 4864 |
| 347 | 20230714 | 125900 | 735634497500 | 444000 | 443500 | 444000 | 443000 | 2020 |
| 348 | 20230714 | 125800 | 734738554000 | 443500 | 443500 | 443500 | 443000 | 1114 |
| 349 | 20230714 | 125700 | 734244764000 | 443000 | 442500 | 443500 | 442000 | 6708 |
| 350 | 20230714 | 125600 | 731276890500 | 442000 | 443000 | 443000 | 442000 | 12433 |
| 351 | 20230714 | 125500 | 725775562000 | 443000 | 443000 | 443500 | 442500 | 6309 |
| 352 | 20230714 | 125400 | 722980548000 | 443500 | 444000 | 444000 | 443000 | 3101 |
| 353 | 20230714 | 125300 | 721605366500 | 443500 | 444500 | 444500 | 443500 | 3510 |
| 354 | 20230714 | 125200 | 720047111500 | 444500 | 444500 | 444500 | 444000 | 1011 |
| 355 | 20230714 | 125100 | 719598150500 | 444500 | 444500 | 444500 | 444000 | 950 |
| 356 | 20230714 | 125000 | 719176245500 | 444000 | 445000 | 445000 | 444000 | 2593 |
| 357 | 20230714 | 124900 | 718024182000 | 445000 | 445000 | 445000 | 444500 | 1132 |
| 358 | 20230714 | 124800 | 717520851500 | 444500 | 445000 | 445000 | 444500 | 793 |
| 359 | 20230714 | 124700 | 717168199000 | 445000 | 444500 | 445000 | 444500 | 552 |
| 360 | 20230714 | 124600 | 716922760000 | 444500 | 444500 | 445000 | 444500 | 813 |
| 361 | 20230714 | 124500 | 716561101500 | 445000 | 445000 | 445500 | 444500 | 1034 |
| 362 | 20230714 | 124400 | 716101006500 | 445000 | 445500 | 445500 | 445000 | 1654 |
| 363 | 20230714 | 124300 | 715364879000 | 445500 | 445000 | 445500 | 445000 | 511 |
| 364 | 20230714 | 124200 | 715137377000 | 445000 | 445500 | 445500 | 445000 | 926 |
| 365 | 20230714 | 124100 | 714725149500 | 445000 | 445500 | 445500 | 445000 | 790 |
| 366 | 20230714 | 124000 | 714373382000 | 445500 | 445000 | 445500 | 445000 | 794 |
| 367 | 20230714 | 123900 | 714019883000 | 445500 | 445000 | 445500 | 445000 | 665 |
| 368 | 20230714 | 123800 | 713723866500 | 445000 | 444500 | 445500 | 444500 | 2272 |
| 369 | 20230714 | 123700 | 712712796500 | 445000 | 444500 | 445000 | 444500 | 1339 |
| 370 | 20230714 | 123600 | 712117424000 | 444500 | 445000 | 445000 | 444500 | 423 |
| 371 | 20230714 | 123500 | 711929282000 | 444500 | 444000 | 445000 | 444000 | 913 |
| 372 | 20230714 | 123400 | 711523329000 | 444500 | 444500 | 445000 | 444000 | 1508 |
| 373 | 20230714 | 123300 | 710852959500 | 445000 | 445000 | 445500 | 444500 | 2641 |
| 374 | 20230714 | 123200 | 709678102000 | 445500 | 445500 | 446000 | 445000 | 2611 |
| 375 | 20230714 | 123100 | 708515402500 | 446000 | 446000 | 446000 | 445500 | 1081 |
| 376 | 20230714 | 123000 | 708033571000 | 446000 | 446000 | 446000 | 445500 | 941 |
| 377 | 20230714 | 122900 | 707614180500 | 446000 | 445500 | 446000 | 445500 | 1106 |
| 378 | 20230714 | 122800 | 707121251000 | 445500 | 445500 | 446000 | 445500 | 387 |
| 379 | 20230714 | 122700 | 706948694500 | 445500 | 446000 | 446000 | 445500 | 809 |
| 380 | 20230714 | 122600 | 706588031500 | 445500 | 445500 | 446000 | 445500 | 1289 |
| 381 | 20230714 | 122500 | 706013724500 | 446000 | 446000 | 446000 | 445500 | 684 |
| 382 | 20230714 | 122400 | 705708828500 | 446000 | 447000 | 447000 | 445500 | 2118 |
| 383 | 20230714 | 122300 | 704764030500 | 447000 | 447000 | 447000 | 446500 | 2557 |
| 384 | 20230714 | 122200 | 703622060000 | 447000 | 446500 | 447000 | 446500 | 1208 |
| 385 | 20230714 | 122100 | 703082204000 | 447000 | 447000 | 447000 | 446500 | 1099 |
| 386 | 20230714 | 122000 | 702591414000 | 446500 | 446500 | 447000 | 446500 | 964 |
| 387 | 20230714 | 121900 | 702160868500 | 447000 | 447000 | 447000 | 446500 | 651 |
| 388 | 20230714 | 121800 | 701869951500 | 446500 | 446500 | 447000 | 446000 | 2265 |
| 389 | 20230714 | 121700 | 700858671000 | 446000 | 446000 | 446500 | 445500 | 2655 |
| 390 | 20230714 | 121600 | 699674547000 | 446000 | 446000 | 446000 | 445500 | 1352 |
| 391 | 20230714 | 121500 | 699072066500 | 446000 | 445000 | 446000 | 445000 | 2818 |
| 392 | 20230714 | 121400 | 697816758500 | 445000 | 445500 | 445500 | 445000 | 848 |
| 393 | 20230714 | 121300 | 697439147000 | 445500 | 445500 | 445500 | 445000 | 919 |
| 394 | 20230714 | 121200 | 697029793500 | 445500 | 445500 | 445500 | 445000 | 603 |
| 395 | 20230714 | 121100 | 696761219000 | 445500 | 445500 | 445500 | 445000 | 1080 |
| 396 | 20230714 | 121000 | 696280372000 | 445500 | 444500 | 445500 | 444500 | 2789 |
| 397 | 20230714 | 120900 | 695039299500 | 444500 | 444500 | 445000 | 444500 | 1122 |
| 398 | 20230714 | 120800 | 694540117000 | 444500 | 445000 | 445000 | 444500 | 676 |
| 399 | 20230714 | 120700 | 694239445500 | 445000 | 444500 | 445000 | 444500 | 497 |
| 400 | 20230714 | 120600 | 694018438000 | 445000 | 445000 | 445000 | 444500 | 431 |
| 401 | 20230714 | 120500 | 693826786000 | 444500 | 444500 | 445000 | 444500 | 1137 |
| 402 | 20230714 | 120400 | 693321040000 | 445000 | 444500 | 445000 | 444500 | 879 |
| 403 | 20230714 | 120300 | 692930243500 | 445000 | 445000 | 445000 | 444000 | 2406 |
| 404 | 20230714 | 120200 | 691860699500 | 445000 | 444500 | 445000 | 444000 | 2134 |
| 405 | 20230714 | 120100 | 690912118000 | 444500 | 444500 | 445000 | 444500 | 1863 |
| 406 | 20230714 | 120000 | 690083299500 | 445000 | 444500 | 445000 | 444500 | 1239 |
| 407 | 20230714 | 115900 | 689532306500 | 445000 | 444500 | 445000 | 444500 | 302 |
| 408 | 20230714 | 115800 | 689397966500 | 444500 | 444500 | 445000 | 444500 | 1176 |
| 409 | 20230714 | 115700 | 688875093500 | 445000 | 445000 | 445000 | 444500 | 505 |
| 410 | 20230714 | 115600 | 688650450000 | 445000 | 445000 | 445000 | 444500 | 401 |
| 411 | 20230714 | 115500 | 688472103500 | 445000 | 445000 | 445000 | 444500 | 1197 |
| 412 | 20230714 | 115400 | 687939805000 | 444500 | 445500 | 445500 | 444500 | 2377 |
| 413 | 20230714 | 115300 | 686882014500 | 445500 | 445000 | 445500 | 444500 | 1258 |
| 414 | 20230714 | 115200 | 686322027500 | 445000 | 445000 | 445000 | 444500 | 5054 |
| 415 | 20230714 | 115100 | 684073244000 | 444500 | 445000 | 445000 | 444500 | 1388 |
| 416 | 20230714 | 115000 | 683455774500 | 445000 | 445000 | 445000 | 444500 | 955 |
| 417 | 20230714 | 114900 | 683031056000 | 444500 | 445000 | 445000 | 444500 | 698 |
| 418 | 20230714 | 114800 | 682720612500 | 444500 | 445000 | 445000 | 444500 | 719 |
| 419 | 20230714 | 114700 | 682400794000 | 445000 | 445000 | 445000 | 444500 | 1043 |
| 420 | 20230714 | 114600 | 681936825000 | 445000 | 444500 | 445000 | 444500 | 1117 |
| 421 | 20230714 | 114500 | 681440154500 | 445000 | 445000 | 445000 | 444500 | 840 |
| 422 | 20230714 | 114400 | 681066592000 | 445000 | 445000 | 445000 | 444500 | 2371 |
| 423 | 20230714 | 114300 | 680011891000 | 445000 | 445000 | 445500 | 444500 | 2063 |
| 424 | 20230714 | 114200 | 679093912000 | 445000 | 445000 | 445500 | 444500 | 3098 |
| 425 | 20230714 | 114100 | 677715143000 | 444500 | 444500 | 445000 | 444500 | 516 |
| 426 | 20230714 | 114000 | 677485685000 | 445000 | 443500 | 445000 | 443500 | 7471 |
| 427 | 20230714 | 113900 | 674170105500 | 443500 | 444500 | 445000 | 443500 | 6110 |
| 428 | 20230714 | 113800 | 671456101500 | 444500 | 444500 | 445000 | 444500 | 716 |
| 429 | 20230714 | 113700 | 671137778500 | 444500 | 445000 | 445000 | 444500 | 802 |
| 430 | 20230714 | 113600 | 670781238000 | 444500 | 445000 | 445000 | 444500 | 1508 |
| 431 | 20230714 | 113500 | 670110627500 | 444500 | 444500 | 445000 | 444500 | 1262 |
| 432 | 20230714 | 113400 | 669549312000 | 444500 | 445000 | 445000 | 444000 | 3274 |
| 433 | 20230714 | 113300 | 668093919000 | 445000 | 445500 | 445500 | 444500 | 3705 |
| 434 | 20230714 | 113200 | 666446102500 | 445000 | 445000 | 445500 | 445000 | 535 |
| 435 | 20230714 | 113100 | 666207907000 | 445000 | 445000 | 445500 | 445000 | 757 |
| 436 | 20230714 | 113000 | 665870957500 | 445000 | 445000 | 445500 | 444500 | 2608 |
| 437 | 20230714 | 112900 | 664710322500 | 445000 | 445500 | 445500 | 444500 | 1729 |
| 438 | 20230714 | 112800 | 663940783500 | 445000 | 445000 | 445500 | 445000 | 1048 |
| 439 | 20230714 | 112700 | 663474320500 | 445500 | 445500 | 445500 | 445000 | 1177 |
| 440 | 20230714 | 112600 | 662950203000 | 445500 | 446000 | 446500 | 445000 | 4977 |
| 441 | 20230714 | 112500 | 660733183000 | 446000 | 445000 | 446000 | 445000 | 2428 |
| 442 | 20230714 | 112400 | 659652141000 | 445000 | 447000 | 447000 | 445000 | 2927 |
| 443 | 20230714 | 112300 | 658347117000 | 447000 | 446500 | 447000 | 446000 | 2962 |
| 444 | 20230714 | 112200 | 657024043000 | 446500 | 445500 | 446500 | 445000 | 2817 |
| 445 | 20230714 | 112100 | 655768511000 | 445000 | 444500 | 445500 | 444000 | 3784 |
| 446 | 20230714 | 112000 | 654085748500 | 444500 | 443500 | 445000 | 443500 | 6736 |
| 447 | 20230714 | 111900 | 651096284500 | 444000 | 445500 | 445500 | 443500 | 10022 |
| 448 | 20230714 | 111800 | 646641051500 | 445000 | 445000 | 445500 | 445000 | 2324 |
| 449 | 20230714 | 111700 | 645606542500 | 445000 | 445500 | 445500 | 445000 | 910 |
| 450 | 20230714 | 111600 | 645201383000 | 445000 | 445000 | 445500 | 445000 | 1676 |
| 451 | 20230714 | 111500 | 644455090000 | 445500 | 445500 | 445500 | 445000 | 3023 |
| 452 | 20230714 | 111400 | 643109379500 | 445000 | 445500 | 446000 | 445000 | 3230 |
| 453 | 20230714 | 111300 | 641670492000 | 445500 | 446000 | 446500 | 445500 | 1556 |
| 454 | 20230714 | 111200 | 640976866000 | 446000 | 446500 | 446500 | 446000 | 2657 |
| 455 | 20230714 | 111100 | 639791685000 | 446000 | 446000 | 446500 | 445500 | 2214 |
| 456 | 20230714 | 111000 | 638804211000 | 446000 | 446500 | 446500 | 446000 | 3312 |
| 457 | 20230714 | 110900 | 637326942000 | 446000 | 446000 | 446500 | 446000 | 872 |
| 458 | 20230714 | 110800 | 636937891000 | 446000 | 447500 | 447500 | 446000 | 4506 |
| 459 | 20230714 | 110700 | 634924433500 | 447500 | 447500 | 447500 | 447000 | 2622 |
| 460 | 20230714 | 110600 | 633752046000 | 447500 | 447500 | 447500 | 447000 | 2170 |
| 461 | 20230714 | 110500 | 632781201000 | 447500 | 447000 | 447500 | 447000 | 1365 |
| 462 | 20230714 | 110400 | 632170789000 | 447500 | 447000 | 447500 | 446500 | 3168 |
| 463 | 20230714 | 110300 | 630754743500 | 447000 | 447500 | 447500 | 446500 | 3227 |
| 464 | 20230714 | 110200 | 629312305000 | 447000 | 447500 | 447500 | 447000 | 1766 |
| 465 | 20230714 | 110100 | 628522730500 | 447500 | 447500 | 448000 | 447000 | 2304 |
| 466 | 20230714 | 110000 | 627492214500 | 447500 | 448000 | 448000 | 447500 | 2101 |
| 467 | 20230714 | 105900 | 626551900000 | 447500 | 448000 | 448000 | 447500 | 1437 |
| 468 | 20230714 | 105800 | 625908459000 | 448000 | 448000 | 448500 | 447500 | 1830 |
| 469 | 20230714 | 105700 | 625088539000 | 448000 | 448500 | 448500 | 447500 | 1967 |
| 470 | 20230714 | 105600 | 624207423500 | 448000 | 448000 | 448500 | 447500 | 2756 |
| 471 | 20230714 | 105500 | 622972534500 | 448500 | 449000 | 449000 | 448000 | 3092 |
| 472 | 20230714 | 105400 | 621585712000 | 449000 | 448500 | 449000 | 448500 | 2844 |
| 473 | 20230714 | 105300 | 620308818500 | 449000 | 449000 | 449500 | 448500 | 4439 |
| 474 | 20230714 | 105200 | 618315304000 | 449500 | 448500 | 449500 | 448500 | 8933 |
| 475 | 20230714 | 105100 | 614304536000 | 448500 | 448000 | 449000 | 447500 | 10697 |
| 476 | 20230714 | 105000 | 609509315000 | 447500 | 447500 | 448000 | 447000 | 5268 |
| 477 | 20230714 | 104900 | 607152370000 | 447000 | 447000 | 447500 | 447000 | 1979 |
| 478 | 20230714 | 104800 | 606267642500 | 447000 | 447000 | 447500 | 446500 | 1754 |
| 479 | 20230714 | 104700 | 605483392500 | 447000 | 445500 | 447000 | 445500 | 4263 |
| 480 | 20230714 | 104600 | 603581551500 | 445500 | 446500 | 447000 | 445500 | 3538 |
| 481 | 20230714 | 104500 | 602002885000 | 446500 | 446500 | 447000 | 446500 | 2588 |
| 482 | 20230714 | 104400 | 600846891000 | 446500 | 447500 | 447500 | 446500 | 1699 |
| 483 | 20230714 | 104300 | 600087360500 | 447000 | 447000 | 447500 | 447000 | 3135 |
| 484 | 20230714 | 104200 | 598685538500 | 447500 | 447500 | 447500 | 447000 | 805 |
| 485 | 20230714 | 104100 | 598325402000 | 447500 | 447500 | 447500 | 447000 | 2563 |
| 486 | 20230714 | 104000 | 597178823000 | 447500 | 448000 | 448000 | 447000 | 3262 |
| 487 | 20230714 | 103900 | 595718601500 | 447500 | 447000 | 448000 | 447000 | 3394 |
| 488 | 20230714 | 103800 | 594200018500 | 447500 | 446500 | 447500 | 446000 | 6787 |
| 489 | 20230714 | 103700 | 591167482000 | 446500 | 446500 | 446500 | 446000 | 2121 |
| 490 | 20230714 | 103600 | 590220704000 | 446000 | 446500 | 446500 | 446000 | 1684 |
| 491 | 20230714 | 103500 | 589469112500 | 446000 | 446000 | 446500 | 445500 | 3146 |
| 492 | 20230714 | 103400 | 588066678500 | 445500 | 444500 | 446000 | 444000 | 5905 |
| 493 | 20230714 | 103300 | 585440035000 | 444500 | 445000 | 445000 | 444500 | 3238 |
| 494 | 20230714 | 103200 | 584000342000 | 444500 | 445000 | 445500 | 444500 | 4823 |
| 495 | 20230714 | 103100 | 581854362000 | 445000 | 445000 | 445500 | 445000 | 3543 |
| 496 | 20230714 | 103000 | 580276411500 | 445000 | 446000 | 446000 | 445000 | 2318 |
| 497 | 20230714 | 102900 | 579243796000 | 445500 | 444500 | 446000 | 444500 | 7104 |
| 498 | 20230714 | 102800 | 576082913500 | 445000 | 444500 | 445000 | 444000 | 9292 |
| 499 | 20230714 | 102700 | 571954405500 | 444500 | 445500 | 445500 | 444500 | 11628 |
| 500 | 20230714 | 102600 | 566781556000 | 445000 | 446000 | 446000 | 445000 | 8592 |
| 501 | 20230714 | 102500 | 562955648500 | 445500 | 445500 | 446000 | 445500 | 7049 |
| 502 | 20230714 | 102400 | 559815089000 | 445500 | 447000 | 447500 | 445500 | 12234 |
| 503 | 20230714 | 102300 | 554353045000 | 447500 | 448000 | 448500 | 447000 | 7395 |
| 504 | 20230714 | 102200 | 551042106000 | 448000 | 448500 | 448500 | 448000 | 1990 |
| 505 | 20230714 | 102100 | 550150011000 | 448500 | 448500 | 448500 | 448000 | 1903 |
| 506 | 20230714 | 102000 | 549297143000 | 448000 | 448500 | 448500 | 448000 | 2878 |
| 507 | 20230714 | 101900 | 548007396500 | 448000 | 448500 | 449000 | 448000 | 3788 |
| 508 | 20230714 | 101800 | 546308607000 | 448500 | 449000 | 449000 | 448500 | 5659 |
| 509 | 20230714 | 101700 | 543769028500 | 448500 | 449000 | 449000 | 448500 | 2235 |
| 510 | 20230714 | 101600 | 542766105000 | 449000 | 448500 | 449000 | 448500 | 2474 |
| 511 | 20230714 | 101500 | 541655806500 | 448500 | 449000 | 449000 | 448500 | 1245 |
| 512 | 20230714 | 101400 | 541097155000 | 449000 | 449000 | 449500 | 448500 | 6142 |
| 513 | 20230714 | 101300 | 538338574500 | 449000 | 447500 | 449500 | 447500 | 11062 |
| 514 | 20230714 | 101200 | 533376873000 | 448000 | 447500 | 448000 | 447500 | 2079 |
| 515 | 20230714 | 101100 | 532446180500 | 448000 | 447500 | 448000 | 447500 | 2077 |
| 516 | 20230714 | 101000 | 531516510500 | 447500 | 448500 | 448500 | 447500 | 2666 |
| 517 | 20230714 | 100900 | 530322185000 | 448500 | 448000 | 448500 | 447500 | 2821 |
| 518 | 20230714 | 100800 | 529057952500 | 448000 | 447500 | 448500 | 447000 | 4633 |
| 519 | 20230714 | 100700 | 526982797000 | 447500 | 446500 | 447500 | 446500 | 4852 |
| 520 | 20230714 | 100600 | 524813976500 | 447000 | 447500 | 447500 | 446500 | 4535 |
| 521 | 20230714 | 100500 | 522787041500 | 447000 | 449000 | 449000 | 447000 | 7815 |
| 522 | 20230714 | 100400 | 519287317000 | 449000 | 449000 | 449500 | 449000 | 3155 |
| 523 | 20230714 | 100300 | 517870127500 | 449500 | 449000 | 449500 | 448500 | 6042 |
| 524 | 20230714 | 100200 | 515157344000 | 449000 | 448500 | 449000 | 448500 | 3109 |
| 525 | 20230714 | 100100 | 513762225500 | 448500 | 450000 | 450000 | 448000 | 7827 |
| 526 | 20230714 | 100000 | 510246400000 | 449500 | 449000 | 450000 | 448500 | 20597 |
| 527 | 20230714 | 095900 | 500985771000 | 449000 | 447500 | 449000 | 447000 | 11857 |
| 528 | 20230714 | 095800 | 495669856500 | 447500 | 447000 | 447500 | 447000 | 2782 |
| 529 | 20230714 | 095700 | 494425836000 | 447500 | 447000 | 447500 | 446500 | 6147 |
| 530 | 20230714 | 095600 | 491677368500 | 447000 | 446500 | 447500 | 446000 | 11544 |
| 531 | 20230714 | 095500 | 486519515500 | 446500 | 447500 | 448000 | 446000 | 7623 |
| 532 | 20230714 | 095400 | 483111248000 | 447500 | 448500 | 448500 | 447000 | 6058 |
| 533 | 20230714 | 095300 | 480398705500 | 448000 | 448000 | 448500 | 447500 | 5403 |
| 534 | 20230714 | 095200 | 477977619500 | 448500 | 448500 | 449500 | 448000 | 9976 |
| 535 | 20230714 | 095100 | 473500590000 | 448500 | 450000 | 450000 | 448000 | 15042 |
| 536 | 20230714 | 095000 | 466738690500 | 449500 | 449000 | 450000 | 448500 | 17235 |
| 537 | 20230714 | 094900 | 458994275000 | 449000 | 448500 | 449000 | 447000 | 13426 |
| 538 | 20230714 | 094800 | 452974637000 | 448500 | 448500 | 449000 | 448000 | 8840 |
| 539 | 20230714 | 094700 | 449010498500 | 448500 | 446000 | 448500 | 445500 | 17264 |
| 540 | 20230714 | 094600 | 441294894500 | 446000 | 445000 | 446000 | 444000 | 11425 |
| 541 | 20230714 | 094500 | 436212368000 | 445000 | 446000 | 446000 | 445000 | 7353 |
| 542 | 20230714 | 094400 | 432934930000 | 446000 | 446000 | 446500 | 445500 | 4717 |
| 543 | 20230714 | 094300 | 430832479500 | 446000 | 446500 | 447000 | 445000 | 7675 |
| 544 | 20230714 | 094200 | 427410101000 | 446500 | 444500 | 446500 | 444500 | 6289 |
| 545 | 20230714 | 094100 | 424607891000 | 445000 | 444000 | 445000 | 443500 | 9718 |
| 546 | 20230714 | 094000 | 420291415500 | 444000 | 445000 | 445000 | 442500 | 19603 |
| 547 | 20230714 | 093900 | 411598036500 | 444500 | 446500 | 446500 | 444500 | 11983 |
| 548 | 20230714 | 093800 | 406261957500 | 446500 | 447000 | 447000 | 446000 | 10760 |
| 549 | 20230714 | 093700 | 401458955000 | 447000 | 448000 | 448500 | 446500 | 12679 |
| 550 | 20230714 | 093600 | 395782613000 | 448000 | 445500 | 448500 | 444500 | 21620 |
| 551 | 20230714 | 093500 | 386128864500 | 445500 | 446000 | 446500 | 445000 | 19781 |
| 552 | 20230714 | 093400 | 377314456000 | 446500 | 447500 | 448500 | 446000 | 19661 |
| 553 | 20230714 | 093300 | 368524914500 | 448000 | 449000 | 449000 | 446000 | 26998 |
| 554 | 20230714 | 093200 | 356449745500 | 448500 | 448500 | 450500 | 448000 | 34167 |
| 555 | 20230714 | 093100 | 341092782500 | 448000 | 451500 | 452500 | 447000 | 40094 |
| 556 | 20230714 | 093000 | 323048087000 | 452000 | 450000 | 452000 | 449500 | 69304 |
| 557 | 20230714 | 092900 | 291842341500 | 450000 | 448500 | 450000 | 448000 | 37530 |
| 558 | 20230714 | 092800 | 274978338500 | 448500 | 445000 | 449000 | 445000 | 46772 |
| 559 | 20230714 | 092700 | 254073844000 | 445000 | 444500 | 445500 | 444000 | 15148 |
| 560 | 20230714 | 092600 | 247338490000 | 444500 | 444500 | 445000 | 444000 | 18153 |
| 561 | 20230714 | 092500 | 239265581500 | 445000 | 443000 | 445000 | 442500 | 18378 |
| 562 | 20230714 | 092400 | 231110773500 | 442500 | 445000 | 446000 | 442000 | 28180 |
| 563 | 20230714 | 092300 | 218596150500 | 445500 | 444500 | 446000 | 444000 | 48339 |
| 564 | 20230714 | 092200 | 197096664000 | 444500 | 441000 | 444500 | 440000 | 39696 |
| 565 | 20230714 | 092100 | 179537490000 | 441500 | 439500 | 441500 | 439000 | 40950 |
| 566 | 20230714 | 092000 | 161513653000 | 439500 | 438000 | 439500 | 437500 | 16223 |
| 567 | 20230714 | 091900 | 154396200500 | 438000 | 439000 | 439500 | 437500 | 22064 |
| 568 | 20230714 | 091800 | 144715024000 | 439000 | 436500 | 439500 | 436000 | 27982 |
| 569 | 20230714 | 091700 | 132461250500 | 436500 | 435000 | 437500 | 435000 | 30713 |
| 570 | 20230714 | 091600 | 119054488500 | 435000 | 434500 | 435500 | 434000 | 13818 |
| 571 | 20230714 | 091500 | 113044439500 | 434500 | 433500 | 434500 | 432000 | 16263 |
| 572 | 20230714 | 091400 | 105998742000 | 433500 | 435000 | 435500 | 433000 | 24920 |
| 573 | 20230714 | 091300 | 95166594500 | 435000 | 434500 | 435000 | 433500 | 16404 |
| 574 | 20230714 | 091200 | 88044088500 | 434000 | 432500 | 435000 | 432000 | 26045 |
| 575 | 20230714 | 091100 | 76738204000 | 432500 | 430000 | 432500 | 430000 | 15896 |
| 576 | 20230714 | 091000 | 69879988500 | 430000 | 428500 | 430500 | 428500 | 10219 |
| 577 | 20230714 | 090900 | 65490290500 | 429000 | 429500 | 429500 | 428000 | 6257 |
| 578 | 20230714 | 090800 | 62807369000 | 429000 | 430000 | 430000 | 429000 | 8715 |
| 579 | 20230714 | 090700 | 59063987000 | 430000 | 427500 | 430000 | 427500 | 8124 |
| 580 | 20230714 | 090600 | 55581925000 | 427500 | 428500 | 428500 | 427000 | 16272 |
| 581 | 20230714 | 090500 | 48620575500 | 428500 | 429000 | 429000 | 428000 | 12456 |
| 582 | 20230714 | 090400 | 43282129000 | 428500 | 428500 | 429500 | 428500 | 10028 |
| 583 | 20230714 | 090300 | 38981978500 | 429000 | 430000 | 431000 | 428500 | 15507 |
| 584 | 20230714 | 090200 | 32315281500 | 430000 | 428500 | 431000 | 428500 | 12562 |
| 585 | 20230714 | 090100 | 26919394500 | 429000 | 428000 | 429500 | 427000 | 15234 |
| 586 | 20230714 | 090000 | 20397422000 | 427500 | 430500 | 430500 | 426000 | 44982 |