35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 184400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 3 | 20230719 | 184300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 4 | 20230719 | 184200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 5 | 20230719 | 184100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 6 | 20230719 | 184000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 7 | 20230719 | 183900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 8 | 20230719 | 183800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 9 | 20230719 | 183700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 10 | 20230719 | 183600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 11 | 20230719 | 183500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 12 | 20230719 | 183400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 13 | 20230719 | 183300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 14 | 20230719 | 183200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 15 | 20230719 | 183100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 16 | 20230719 | 183000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 17 | 20230719 | 182900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 18 | 20230719 | 182800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 19 | 20230719 | 182700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 20 | 20230719 | 182600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 21 | 20230719 | 182500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 22 | 20230719 | 182400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 23 | 20230719 | 182300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 24 | 20230719 | 182200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 25 | 20230719 | 182100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 26 | 20230719 | 182000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 27 | 20230719 | 181900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 28 | 20230719 | 181800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 29 | 20230719 | 181700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 30 | 20230719 | 181600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 31 | 20230719 | 181500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 32 | 20230719 | 181400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 33 | 20230719 | 181300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 34 | 20230719 | 181200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 35 | 20230719 | 181100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 36 | 20230719 | 181000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 37 | 20230719 | 180900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 38 | 20230719 | 180800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 39 | 20230719 | 180700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 40 | 20230719 | 180600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 41 | 20230719 | 180500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 42 | 20230719 | 180400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 43 | 20230719 | 180300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 44 | 20230719 | 180200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 45 | 20230719 | 180100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 46 | 20230719 | 180000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 47 | 20230719 | 175900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 48 | 20230719 | 175800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 49 | 20230719 | 175700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 50 | 20230719 | 175600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 51 | 20230719 | 175500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 52 | 20230719 | 175400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 53 | 20230719 | 175300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 54 | 20230719 | 175200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 55 | 20230719 | 175100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 56 | 20230719 | 175000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 57 | 20230719 | 174900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 58 | 20230719 | 174800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 59 | 20230719 | 174700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 60 | 20230719 | 174600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 61 | 20230719 | 174500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 62 | 20230719 | 174400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 63 | 20230719 | 174300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 64 | 20230719 | 174200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 65 | 20230719 | 174100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 66 | 20230719 | 174000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 67 | 20230719 | 173900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 68 | 20230719 | 173800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 69 | 20230719 | 173700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 70 | 20230719 | 173600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 71 | 20230719 | 173500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 72 | 20230719 | 173400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 73 | 20230719 | 173300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 74 | 20230719 | 173200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 75 | 20230719 | 173100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 76 | 20230719 | 173000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 77 | 20230719 | 172900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 78 | 20230719 | 172800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 79 | 20230719 | 172700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 80 | 20230719 | 172600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 81 | 20230719 | 172500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 82 | 20230719 | 172400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 83 | 20230719 | 172300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 84 | 20230719 | 172200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 85 | 20230719 | 172100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 86 | 20230719 | 172000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 87 | 20230719 | 171900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 88 | 20230719 | 171800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 89 | 20230719 | 171700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 90 | 20230719 | 171600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 91 | 20230719 | 171500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 92 | 20230719 | 171400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 93 | 20230719 | 171300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 94 | 20230719 | 171200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 95 | 20230719 | 171100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 96 | 20230719 | 171000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 97 | 20230719 | 170900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 98 | 20230719 | 170800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 99 | 20230719 | 170700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 100 | 20230719 | 170600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 101 | 20230719 | 170500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 102 | 20230719 | 170400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 103 | 20230719 | 170300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 104 | 20230719 | 170200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 105 | 20230719 | 170100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 106 | 20230719 | 170000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 107 | 20230719 | 165900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 108 | 20230719 | 165800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 109 | 20230719 | 165700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 110 | 20230719 | 165600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 111 | 20230719 | 165500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 112 | 20230719 | 165400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 113 | 20230719 | 165300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 114 | 20230719 | 165200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 115 | 20230719 | 165100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 116 | 20230719 | 165000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 117 | 20230719 | 164900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 118 | 20230719 | 164800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 119 | 20230719 | 164700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 120 | 20230719 | 164600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 121 | 20230719 | 164500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 122 | 20230719 | 164400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 123 | 20230719 | 164300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 124 | 20230719 | 164200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 125 | 20230719 | 164100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 126 | 20230719 | 164000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 127 | 20230719 | 163900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 128 | 20230719 | 163800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 129 | 20230719 | 163700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 130 | 20230719 | 163600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 131 | 20230719 | 163500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 132 | 20230719 | 163400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 133 | 20230719 | 163300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 134 | 20230719 | 163200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 135 | 20230719 | 163100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 136 | 20230719 | 163000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 137 | 20230719 | 162900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 138 | 20230719 | 162800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 139 | 20230719 | 162700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 140 | 20230719 | 162600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 141 | 20230719 | 162500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 142 | 20230719 | 162400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 143 | 20230719 | 162300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 144 | 20230719 | 162200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 145 | 20230719 | 162100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 146 | 20230719 | 162000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 147 | 20230719 | 161900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 148 | 20230719 | 161800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 149 | 20230719 | 161700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 150 | 20230719 | 161600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 151 | 20230719 | 161500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 152 | 20230719 | 161400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 153 | 20230719 | 161300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 154 | 20230719 | 161200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 155 | 20230719 | 161100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 156 | 20230719 | 161000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 157 | 20230719 | 160900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 158 | 20230719 | 160800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 159 | 20230719 | 160700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 160 | 20230719 | 160600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 161 | 20230719 | 160500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 162 | 20230719 | 160400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 163 | 20230719 | 160300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 164 | 20230719 | 160200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 165 | 20230719 | 160100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 166 | 20230719 | 160000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 167 | 20230719 | 155900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 168 | 20230719 | 155800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 169 | 20230719 | 155700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 170 | 20230719 | 155600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 171 | 20230719 | 155500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 172 | 20230719 | 155400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 173 | 20230719 | 155300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 174 | 20230719 | 155200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 175 | 20230719 | 155100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 176 | 20230719 | 155000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 177 | 20230719 | 154900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 178 | 20230719 | 154800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 179 | 20230719 | 154700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 180 | 20230719 | 154600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 181 | 20230719 | 154500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 182 | 20230719 | 154400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 183 | 20230719 | 154300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 184 | 20230719 | 154200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 185 | 20230719 | 154100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 186 | 20230719 | 154000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 187 | 20230719 | 153900 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 188 | 20230719 | 153800 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 189 | 20230719 | 153700 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 190 | 20230719 | 153600 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 191 | 20230719 | 153500 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 192 | 20230719 | 153400 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 193 | 20230719 | 153300 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 194 | 20230719 | 153200 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 195 | 20230719 | 153100 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 0 |
| 196 | 20230719 | 153000 | 1186213439500 | 499500 | 499500 | 499500 | 499500 | 40163 |
| 197 | 20230719 | 152900 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 198 | 20230719 | 152800 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 199 | 20230719 | 152700 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 200 | 20230719 | 152600 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 201 | 20230719 | 152500 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 202 | 20230719 | 152400 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 203 | 20230719 | 152300 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 204 | 20230719 | 152200 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 205 | 20230719 | 152100 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 206 | 20230719 | 152000 | 1166152021000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 207 | 20230719 | 151900 | 1166152021000 | 499500 | 499000 | 499500 | 499000 | 7263 |
| 208 | 20230719 | 151800 | 1162526670500 | 499000 | 499500 | 499500 | 499000 | 9754 |
| 209 | 20230719 | 151700 | 1157659143000 | 499500 | 499000 | 499500 | 499000 | 5355 |
| 210 | 20230719 | 151600 | 1154986168000 | 499000 | 500000 | 500000 | 499000 | 9249 |
| 211 | 20230719 | 151500 | 1150366251500 | 499500 | 499500 | 500000 | 499500 | 3402 |
| 212 | 20230719 | 151400 | 1148666565500 | 500000 | 500000 | 500000 | 499500 | 3363 |
| 213 | 20230719 | 151300 | 1146986453000 | 499500 | 500000 | 501000 | 499500 | 9751 |
| 214 | 20230719 | 151200 | 1142110814000 | 501000 | 500000 | 501000 | 500000 | 8906 |
| 215 | 20230719 | 151100 | 1137656466000 | 500000 | 501000 | 501000 | 500000 | 6696 |
| 216 | 20230719 | 151000 | 1134305245000 | 500000 | 501000 | 501000 | 500000 | 3825 |
| 217 | 20230719 | 150900 | 1132391516000 | 500000 | 501000 | 501000 | 500000 | 3116 |
| 218 | 20230719 | 150800 | 1130832441000 | 501000 | 500000 | 501000 | 500000 | 2676 |
| 219 | 20230719 | 150700 | 1129492517000 | 500000 | 500000 | 501000 | 500000 | 2845 |
| 220 | 20230719 | 150600 | 1128068812000 | 500000 | 500000 | 501000 | 500000 | 3228 |
| 221 | 20230719 | 150500 | 1126452613000 | 501000 | 500000 | 501000 | 500000 | 3167 |
| 222 | 20230719 | 150400 | 1124867459000 | 501000 | 500000 | 501000 | 500000 | 4300 |
| 223 | 20230719 | 150300 | 1122714260000 | 500000 | 500000 | 501000 | 500000 | 1754 |
| 224 | 20230719 | 150200 | 1121836709000 | 501000 | 500000 | 501000 | 500000 | 1470 |
| 225 | 20230719 | 150100 | 1121100858000 | 501000 | 500000 | 501000 | 500000 | 1670 |
| 226 | 20230719 | 150000 | 1120265163000 | 501000 | 500000 | 501000 | 500000 | 1279 |
| 227 | 20230719 | 145900 | 1119625020000 | 500000 | 501000 | 501000 | 500000 | 1428 |
| 228 | 20230719 | 145800 | 1118910238000 | 501000 | 500000 | 501000 | 500000 | 2153 |
| 229 | 20230719 | 145700 | 1117832700000 | 500000 | 500000 | 501000 | 500000 | 1081 |
| 230 | 20230719 | 145600 | 1117291917000 | 501000 | 500000 | 501000 | 500000 | 5557 |
| 231 | 20230719 | 145500 | 1114512523000 | 500000 | 501000 | 501000 | 500000 | 5590 |
| 232 | 20230719 | 145400 | 1111715862000 | 501000 | 501000 | 501000 | 500000 | 903 |
| 233 | 20230719 | 145300 | 1111263758000 | 500000 | 501000 | 501000 | 500000 | 3618 |
| 234 | 20230719 | 145200 | 1109452143000 | 500000 | 500000 | 501000 | 500000 | 1369 |
| 235 | 20230719 | 145100 | 1108766624000 | 501000 | 501000 | 502000 | 500000 | 8036 |
| 236 | 20230719 | 145000 | 1104739820000 | 501000 | 501000 | 502000 | 501000 | 1450 |
| 237 | 20230719 | 144900 | 1104012326000 | 502000 | 501000 | 502000 | 500000 | 4234 |
| 238 | 20230719 | 144800 | 1101890396000 | 501000 | 499500 | 501000 | 499500 | 10275 |
| 239 | 20230719 | 144700 | 1096750892000 | 500000 | 499000 | 500000 | 499000 | 12607 |
| 240 | 20230719 | 144600 | 1090452450500 | 499500 | 499500 | 499500 | 499000 | 2446 |
| 241 | 20230719 | 144500 | 1089231309000 | 499500 | 500000 | 500000 | 499000 | 13258 |
| 242 | 20230719 | 144400 | 1082608527000 | 499500 | 499500 | 500000 | 499500 | 1612 |
| 243 | 20230719 | 144300 | 1081802809000 | 499500 | 500000 | 500000 | 499500 | 1211 |
| 244 | 20230719 | 144200 | 1081197541000 | 500000 | 500000 | 500000 | 499500 | 1495 |
| 245 | 20230719 | 144100 | 1080450555500 | 500000 | 500000 | 500000 | 499500 | 1781 |
| 246 | 20230719 | 144000 | 1079560747000 | 500000 | 499500 | 500000 | 499500 | 812 |
| 247 | 20230719 | 143900 | 1079154975000 | 500000 | 499500 | 500000 | 499500 | 1473 |
| 248 | 20230719 | 143800 | 1078418923000 | 499500 | 500000 | 500000 | 499500 | 709 |
| 249 | 20230719 | 143700 | 1078064613000 | 500000 | 500000 | 500000 | 499500 | 2253 |
| 250 | 20230719 | 143600 | 1076938902500 | 499500 | 499500 | 500000 | 499500 | 1446 |
| 251 | 20230719 | 143500 | 1076216447500 | 499500 | 499000 | 500000 | 499000 | 5748 |
| 252 | 20230719 | 143400 | 1073344703000 | 499000 | 499500 | 499500 | 499000 | 1781 |
| 253 | 20230719 | 143300 | 1072455689000 | 499000 | 500000 | 500000 | 499000 | 6985 |
| 254 | 20230719 | 143200 | 1068966544000 | 499500 | 500000 | 500000 | 499500 | 1288 |
| 255 | 20230719 | 143100 | 1068323031500 | 499500 | 500000 | 501000 | 499500 | 5631 |
| 256 | 20230719 | 143000 | 1065507521000 | 500000 | 500000 | 501000 | 500000 | 8692 |
| 257 | 20230719 | 142900 | 1061161196000 | 500000 | 500000 | 501000 | 500000 | 2633 |
| 258 | 20230719 | 142800 | 1059844588000 | 500000 | 500000 | 501000 | 500000 | 2120 |
| 259 | 20230719 | 142700 | 1058783981000 | 500000 | 500000 | 501000 | 500000 | 8168 |
| 260 | 20230719 | 142600 | 1054699707000 | 500000 | 501000 | 501000 | 500000 | 3195 |
| 261 | 20230719 | 142500 | 1053101750000 | 500000 | 500000 | 501000 | 500000 | 4998 |
| 262 | 20230719 | 142400 | 1050602460000 | 501000 | 500000 | 501000 | 500000 | 1171 |
| 263 | 20230719 | 142300 | 1050016435000 | 500000 | 501000 | 502000 | 500000 | 6328 |
| 264 | 20230719 | 142200 | 1046846361000 | 502000 | 502000 | 502000 | 501000 | 1669 |
| 265 | 20230719 | 142100 | 1046009698000 | 501000 | 501000 | 502000 | 501000 | 1299 |
| 266 | 20230719 | 142000 | 1045358632000 | 501000 | 501000 | 502000 | 501000 | 823 |
| 267 | 20230719 | 141900 | 1044946142000 | 502000 | 502000 | 502000 | 501000 | 1639 |
| 268 | 20230719 | 141800 | 1044124643000 | 501000 | 502000 | 503000 | 501000 | 3081 |
| 269 | 20230719 | 141700 | 1042578637000 | 502000 | 502000 | 503000 | 502000 | 2226 |
| 270 | 20230719 | 141600 | 1041460771000 | 502000 | 503000 | 503000 | 502000 | 1378 |
| 271 | 20230719 | 141500 | 1040768853000 | 502000 | 503000 | 503000 | 502000 | 1331 |
| 272 | 20230719 | 141400 | 1040100229000 | 502000 | 502000 | 503000 | 502000 | 494 |
| 273 | 20230719 | 141300 | 1039852083000 | 503000 | 501000 | 503000 | 501000 | 6929 |
| 274 | 20230719 | 141200 | 1036373674000 | 502000 | 502000 | 502000 | 501000 | 716 |
| 275 | 20230719 | 141100 | 1036014553000 | 502000 | 502000 | 503000 | 501000 | 2085 |
| 276 | 20230719 | 141000 | 1034968285000 | 502000 | 502000 | 503000 | 502000 | 1710 |
| 277 | 20230719 | 140900 | 1034109667000 | 503000 | 502000 | 503000 | 502000 | 2019 |
| 278 | 20230719 | 140800 | 1033095844000 | 502000 | 502000 | 503000 | 502000 | 1631 |
| 279 | 20230719 | 140700 | 1032276882000 | 502000 | 502000 | 503000 | 502000 | 1611 |
| 280 | 20230719 | 140600 | 1031468014000 | 502000 | 502000 | 503000 | 502000 | 5558 |
| 281 | 20230719 | 140500 | 1028677602000 | 502000 | 502000 | 503000 | 502000 | 1105 |
| 282 | 20230719 | 140400 | 1028122562000 | 502000 | 503000 | 504000 | 502000 | 6185 |
| 283 | 20230719 | 140300 | 1025011337000 | 503000 | 503000 | 504000 | 503000 | 1112 |
| 284 | 20230719 | 140200 | 1024451441000 | 504000 | 504000 | 504000 | 503000 | 798 |
| 285 | 20230719 | 140100 | 1024049477000 | 504000 | 504000 | 504000 | 503000 | 738 |
| 286 | 20230719 | 140000 | 1023677764000 | 503000 | 504000 | 504000 | 503000 | 1392 |
| 287 | 20230719 | 135900 | 1022976663000 | 504000 | 504000 | 504000 | 503000 | 3013 |
| 288 | 20230719 | 135800 | 1021458341000 | 504000 | 503000 | 504000 | 503000 | 859 |
| 289 | 20230719 | 135700 | 1021025812000 | 504000 | 503000 | 504000 | 503000 | 1168 |
| 290 | 20230719 | 135600 | 1020437451000 | 504000 | 504000 | 504000 | 503000 | 2085 |
| 291 | 20230719 | 135500 | 1019386751000 | 503000 | 503000 | 504000 | 503000 | 543 |
| 292 | 20230719 | 135400 | 1019113269000 | 504000 | 504000 | 504000 | 503000 | 2776 |
| 293 | 20230719 | 135300 | 1017714688000 | 504000 | 503000 | 504000 | 503000 | 1432 |
| 294 | 20230719 | 135200 | 1016993117000 | 504000 | 504000 | 504000 | 503000 | 4009 |
| 295 | 20230719 | 135100 | 1014972848000 | 504000 | 502000 | 504000 | 502000 | 4848 |
| 296 | 20230719 | 135000 | 1012534391000 | 502000 | 502000 | 503000 | 502000 | 2664 |
| 297 | 20230719 | 134900 | 1011194873000 | 503000 | 502000 | 503000 | 502000 | 1604 |
| 298 | 20230719 | 134800 | 1010389041000 | 503000 | 503000 | 503000 | 502000 | 1193 |
| 299 | 20230719 | 134700 | 1009789678000 | 502000 | 502000 | 503000 | 502000 | 1256 |
| 300 | 20230719 | 134600 | 1009158879000 | 502000 | 503000 | 503000 | 502000 | 1202 |
| 301 | 20230719 | 134500 | 1008554652000 | 503000 | 503000 | 503000 | 502000 | 1083 |
| 302 | 20230719 | 134400 | 1008010283000 | 503000 | 502000 | 503000 | 502000 | 1475 |
| 303 | 20230719 | 134300 | 1007269384000 | 503000 | 502000 | 503000 | 501000 | 7814 |
| 304 | 20230719 | 134200 | 1003346430000 | 502000 | 501000 | 502000 | 500000 | 6829 |
| 305 | 20230719 | 134100 | 999923822000 | 500000 | 501000 | 501000 | 500000 | 2375 |
| 306 | 20230719 | 134000 | 998734558000 | 500000 | 500000 | 501000 | 500000 | 969 |
| 307 | 20230719 | 133900 | 998249833000 | 500000 | 501000 | 501000 | 500000 | 931 |
| 308 | 20230719 | 133800 | 997784120000 | 500000 | 500000 | 501000 | 500000 | 944 |
| 309 | 20230719 | 133700 | 997311782000 | 501000 | 500000 | 501000 | 500000 | 1352 |
| 310 | 20230719 | 133600 | 996635434000 | 501000 | 501000 | 501000 | 500000 | 1491 |
| 311 | 20230719 | 133500 | 995889511000 | 500000 | 500000 | 501000 | 500000 | 981 |
| 312 | 20230719 | 133400 | 995398509000 | 500000 | 500000 | 501000 | 500000 | 883 |
| 313 | 20230719 | 133300 | 994956749000 | 500000 | 501000 | 501000 | 500000 | 1378 |
| 314 | 20230719 | 133200 | 994267307000 | 501000 | 499500 | 501000 | 499500 | 4138 |
| 315 | 20230719 | 133100 | 992198624000 | 500000 | 498500 | 500000 | 498500 | 9625 |
| 316 | 20230719 | 133000 | 987392344500 | 498500 | 499500 | 499500 | 498500 | 12190 |
| 317 | 20230719 | 132900 | 981311227500 | 499500 | 499500 | 499500 | 499000 | 1193 |
| 318 | 20230719 | 132800 | 980715629000 | 499500 | 499000 | 499500 | 499000 | 1554 |
| 319 | 20230719 | 132700 | 979940020000 | 499000 | 499500 | 500000 | 499000 | 5684 |
| 320 | 20230719 | 132600 | 977100895000 | 499500 | 500000 | 500000 | 499500 | 3419 |
| 321 | 20230719 | 132500 | 975392996500 | 499500 | 499500 | 500000 | 499500 | 2628 |
| 322 | 20230719 | 132400 | 974079927000 | 499500 | 499500 | 500000 | 499500 | 1642 |
| 323 | 20230719 | 132300 | 973259598500 | 500000 | 500000 | 500000 | 499500 | 1118 |
| 324 | 20230719 | 132200 | 972700816500 | 499500 | 500000 | 501000 | 499500 | 2232 |
| 325 | 20230719 | 132100 | 971584924000 | 500000 | 499500 | 501000 | 499500 | 1848 |
| 326 | 20230719 | 132000 | 970660806500 | 499500 | 500000 | 500000 | 499500 | 5865 |
| 327 | 20230719 | 131900 | 967728767000 | 500000 | 501000 | 501000 | 499500 | 12197 |
| 328 | 20230719 | 131800 | 961630389500 | 500000 | 500000 | 501000 | 500000 | 977 |
| 329 | 20230719 | 131700 | 961141570500 | 500000 | 501000 | 502000 | 500000 | 3732 |
| 330 | 20230719 | 131600 | 959272476500 | 501000 | 501000 | 502000 | 501000 | 999 |
| 331 | 20230719 | 131500 | 958771846500 | 502000 | 502000 | 502000 | 501000 | 871 |
| 332 | 20230719 | 131400 | 958335330500 | 502000 | 501000 | 502000 | 501000 | 1163 |
| 333 | 20230719 | 131300 | 957752482500 | 502000 | 502000 | 502000 | 501000 | 1062 |
| 334 | 20230719 | 131200 | 957220137500 | 502000 | 501000 | 502000 | 501000 | 878 |
| 335 | 20230719 | 131100 | 956779752500 | 501000 | 502000 | 503000 | 501000 | 2474 |
| 336 | 20230719 | 131000 | 955537858500 | 502000 | 502000 | 503000 | 502000 | 773 |
| 337 | 20230719 | 130900 | 955149510500 | 503000 | 502000 | 503000 | 502000 | 1151 |
| 338 | 20230719 | 130800 | 954570764500 | 502000 | 501000 | 503000 | 501000 | 4419 |
| 339 | 20230719 | 130700 | 952352485500 | 501000 | 501000 | 502000 | 501000 | 478 |
| 340 | 20230719 | 130600 | 952112962500 | 501000 | 500000 | 502000 | 500000 | 14895 |
| 341 | 20230719 | 130500 | 944657881500 | 500000 | 500000 | 501000 | 500000 | 15035 |
| 342 | 20230719 | 130400 | 937139930500 | 500000 | 500000 | 501000 | 500000 | 2221 |
| 343 | 20230719 | 130300 | 936029265500 | 501000 | 501000 | 502000 | 500000 | 3344 |
| 344 | 20230719 | 130200 | 934354820500 | 502000 | 501000 | 502000 | 501000 | 893 |
| 345 | 20230719 | 130100 | 933907228500 | 502000 | 501000 | 502000 | 501000 | 2453 |
| 346 | 20230719 | 130000 | 932677056500 | 501000 | 501000 | 502000 | 500000 | 4213 |
| 347 | 20230719 | 125900 | 930565589500 | 501000 | 501000 | 502000 | 501000 | 8705 |
| 348 | 20230719 | 125800 | 926203053500 | 501000 | 502000 | 502000 | 501000 | 764 |
| 349 | 20230719 | 125700 | 925819931500 | 501000 | 502000 | 502000 | 501000 | 757 |
| 350 | 20230719 | 125600 | 925440516500 | 501000 | 501000 | 502000 | 501000 | 2297 |
| 351 | 20230719 | 125500 | 924289471500 | 501000 | 502000 | 502000 | 501000 | 3768 |
| 352 | 20230719 | 125400 | 922401417500 | 502000 | 502000 | 503000 | 501000 | 5423 |
| 353 | 20230719 | 125300 | 919680000500 | 502000 | 502000 | 503000 | 502000 | 1269 |
| 354 | 20230719 | 125200 | 919042770500 | 502000 | 502000 | 503000 | 502000 | 822 |
| 355 | 20230719 | 125100 | 918629949500 | 502000 | 502000 | 503000 | 502000 | 980 |
| 356 | 20230719 | 125000 | 918137707500 | 502000 | 503000 | 503000 | 502000 | 1027 |
| 357 | 20230719 | 124900 | 917621970500 | 503000 | 502000 | 503000 | 502000 | 1008 |
| 358 | 20230719 | 124800 | 917115365500 | 502000 | 502000 | 503000 | 502000 | 1011 |
| 359 | 20230719 | 124700 | 916607574500 | 503000 | 502000 | 503000 | 502000 | 1048 |
| 360 | 20230719 | 124600 | 916081286500 | 503000 | 502000 | 503000 | 502000 | 775 |
| 361 | 20230719 | 124500 | 915691965500 | 502000 | 503000 | 503000 | 502000 | 1214 |
| 362 | 20230719 | 124400 | 915082388500 | 503000 | 501000 | 503000 | 501000 | 2837 |
| 363 | 20230719 | 124300 | 913658135500 | 501000 | 502000 | 503000 | 501000 | 4587 |
| 364 | 20230719 | 124200 | 911355229500 | 502000 | 503000 | 503000 | 502000 | 1209 |
| 365 | 20230719 | 124100 | 910748004500 | 502000 | 502000 | 503000 | 502000 | 1952 |
| 366 | 20230719 | 124000 | 909767899500 | 503000 | 502000 | 503000 | 501000 | 8559 |
| 367 | 20230719 | 123900 | 905471243500 | 503000 | 502000 | 503000 | 502000 | 1466 |
| 368 | 20230719 | 123800 | 904734840500 | 503000 | 504000 | 504000 | 502000 | 6715 |
| 369 | 20230719 | 123700 | 901357041500 | 504000 | 503000 | 504000 | 503000 | 1096 |
| 370 | 20230719 | 123600 | 900804855500 | 504000 | 503000 | 504000 | 503000 | 579 |
| 371 | 20230719 | 123500 | 900513107500 | 504000 | 503000 | 504000 | 503000 | 1161 |
| 372 | 20230719 | 123400 | 899928183500 | 504000 | 504000 | 504000 | 503000 | 890 |
| 373 | 20230719 | 123300 | 899479761500 | 504000 | 504000 | 504000 | 503000 | 1901 |
| 374 | 20230719 | 123200 | 898521798500 | 503000 | 504000 | 504000 | 503000 | 609 |
| 375 | 20230719 | 123100 | 898215197500 | 504000 | 504000 | 504000 | 503000 | 458 |
| 376 | 20230719 | 123000 | 897984489500 | 503000 | 504000 | 504000 | 503000 | 987 |
| 377 | 20230719 | 122900 | 897487558500 | 504000 | 503000 | 504000 | 503000 | 467 |
| 378 | 20230719 | 122800 | 897252421500 | 503000 | 503000 | 504000 | 503000 | 663 |
| 379 | 20230719 | 122700 | 896918595500 | 503000 | 503000 | 504000 | 503000 | 1091 |
| 380 | 20230719 | 122600 | 896369519500 | 503000 | 504000 | 504000 | 503000 | 487 |
| 381 | 20230719 | 122500 | 896124333500 | 504000 | 504000 | 504000 | 503000 | 441 |
| 382 | 20230719 | 122400 | 895902309500 | 504000 | 504000 | 504000 | 503000 | 1112 |
| 383 | 20230719 | 122300 | 895342163500 | 503000 | 503000 | 504000 | 503000 | 370 |
| 384 | 20230719 | 122200 | 895155783500 | 503000 | 503000 | 504000 | 503000 | 386 |
| 385 | 20230719 | 122100 | 894961393500 | 503000 | 504000 | 504000 | 503000 | 859 |
| 386 | 20230719 | 122000 | 894528958500 | 504000 | 503000 | 504000 | 503000 | 681 |
| 387 | 20230719 | 121900 | 894185985500 | 504000 | 503000 | 504000 | 503000 | 1495 |
| 388 | 20230719 | 121800 | 893433670500 | 504000 | 504000 | 504000 | 503000 | 968 |
| 389 | 20230719 | 121700 | 892945881500 | 504000 | 504000 | 504000 | 503000 | 741 |
| 390 | 20230719 | 121600 | 892572766500 | 504000 | 504000 | 504000 | 503000 | 1323 |
| 391 | 20230719 | 121500 | 891906859500 | 504000 | 504000 | 505000 | 503000 | 1515 |
| 392 | 20230719 | 121400 | 891143581500 | 504000 | 504000 | 505000 | 503000 | 1712 |
| 393 | 20230719 | 121300 | 890280663500 | 504000 | 504000 | 504000 | 503000 | 971 |
| 394 | 20230719 | 121200 | 889791522500 | 503000 | 504000 | 504000 | 503000 | 1203 |
| 395 | 20230719 | 121100 | 889185411500 | 504000 | 504000 | 504000 | 503000 | 3847 |
| 396 | 20230719 | 121000 | 887246910500 | 503000 | 504000 | 504000 | 503000 | 978 |
| 397 | 20230719 | 120900 | 886754643500 | 503000 | 503000 | 504000 | 503000 | 498 |
| 398 | 20230719 | 120800 | 886503949500 | 503000 | 504000 | 505000 | 503000 | 1367 |
| 399 | 20230719 | 120700 | 885815134500 | 504000 | 504000 | 505000 | 503000 | 3661 |
| 400 | 20230719 | 120600 | 883970008500 | 504000 | 504000 | 504000 | 503000 | 835 |
| 401 | 20230719 | 120500 | 883549908500 | 503000 | 504000 | 505000 | 503000 | 1667 |
| 402 | 20230719 | 120400 | 882710113500 | 505000 | 505000 | 506000 | 504000 | 4517 |
| 403 | 20230719 | 120300 | 880430079500 | 505000 | 505000 | 506000 | 505000 | 523 |
| 404 | 20230719 | 120200 | 880165722500 | 505000 | 505000 | 506000 | 505000 | 303 |
| 405 | 20230719 | 120100 | 880012545500 | 506000 | 505000 | 506000 | 505000 | 1554 |
| 406 | 20230719 | 120000 | 879227058500 | 506000 | 505000 | 506000 | 505000 | 670 |
| 407 | 20230719 | 115900 | 878888414500 | 505000 | 505000 | 506000 | 504000 | 1482 |
| 408 | 20230719 | 115800 | 878139901500 | 504000 | 506000 | 506000 | 504000 | 3776 |
| 409 | 20230719 | 115700 | 876232814500 | 506000 | 506000 | 506000 | 505000 | 1281 |
| 410 | 20230719 | 115600 | 875584733500 | 505000 | 507000 | 507000 | 505000 | 5039 |
| 411 | 20230719 | 115500 | 873034622500 | 507000 | 507000 | 507000 | 506000 | 2659 |
| 412 | 20230719 | 115400 | 871686763500 | 506000 | 506000 | 507000 | 506000 | 4565 |
| 413 | 20230719 | 115300 | 869372682500 | 507000 | 507000 | 507000 | 506000 | 1187 |
| 414 | 20230719 | 115200 | 868771269500 | 507000 | 507000 | 507000 | 506000 | 1018 |
| 415 | 20230719 | 115100 | 868255523500 | 507000 | 507000 | 507000 | 506000 | 1355 |
| 416 | 20230719 | 115000 | 867568651500 | 507000 | 507000 | 507000 | 506000 | 2303 |
| 417 | 20230719 | 114900 | 866401357500 | 506000 | 507000 | 507000 | 506000 | 814 |
| 418 | 20230719 | 114800 | 865989038500 | 507000 | 506000 | 507000 | 506000 | 1575 |
| 419 | 20230719 | 114700 | 865191150500 | 506000 | 506000 | 507000 | 505000 | 4886 |
| 420 | 20230719 | 114600 | 862718747500 | 505000 | 505000 | 506000 | 504000 | 3232 |
| 421 | 20230719 | 114500 | 861086328500 | 505000 | 504000 | 505000 | 504000 | 3263 |
| 422 | 20230719 | 114400 | 859439035500 | 504000 | 504000 | 505000 | 504000 | 1241 |
| 423 | 20230719 | 114300 | 858812733500 | 504000 | 502000 | 505000 | 502000 | 11529 |
| 424 | 20230719 | 114200 | 853018859500 | 502000 | 504000 | 504000 | 502000 | 4911 |
| 425 | 20230719 | 114100 | 850549768500 | 503000 | 503000 | 504000 | 503000 | 1130 |
| 426 | 20230719 | 114000 | 849980952500 | 503000 | 503000 | 504000 | 503000 | 649 |
| 427 | 20230719 | 113900 | 849654053500 | 503000 | 503000 | 504000 | 502000 | 2313 |
| 428 | 20230719 | 113800 | 848490025500 | 503000 | 503000 | 504000 | 502000 | 2584 |
| 429 | 20230719 | 113700 | 847190240500 | 503000 | 504000 | 504000 | 502000 | 3080 |
| 430 | 20230719 | 113600 | 845640505500 | 504000 | 503000 | 504000 | 503000 | 1317 |
| 431 | 20230719 | 113500 | 844977167500 | 503000 | 503000 | 504000 | 503000 | 1170 |
| 432 | 20230719 | 113400 | 844388433500 | 503000 | 503000 | 504000 | 502000 | 4654 |
| 433 | 20230719 | 113300 | 842047557500 | 503000 | 503000 | 504000 | 502000 | 4258 |
| 434 | 20230719 | 113200 | 839906270500 | 503000 | 503000 | 504000 | 503000 | 591 |
| 435 | 20230719 | 113100 | 839608500500 | 504000 | 503000 | 504000 | 503000 | 507 |
| 436 | 20230719 | 113000 | 839353252500 | 503000 | 504000 | 505000 | 503000 | 4814 |
| 437 | 20230719 | 112900 | 836926855500 | 505000 | 504000 | 505000 | 504000 | 627 |
| 438 | 20230719 | 112800 | 836610369500 | 504000 | 505000 | 505000 | 504000 | 696 |
| 439 | 20230719 | 112700 | 836258975500 | 505000 | 504000 | 505000 | 503000 | 10439 |
| 440 | 20230719 | 112600 | 830993570500 | 503000 | 504000 | 504000 | 503000 | 941 |
| 441 | 20230719 | 112500 | 830520121500 | 504000 | 503000 | 504000 | 503000 | 5131 |
| 442 | 20230719 | 112400 | 827939121500 | 503000 | 503000 | 504000 | 503000 | 5310 |
| 443 | 20230719 | 112300 | 825267660500 | 504000 | 503000 | 504000 | 503000 | 1031 |
| 444 | 20230719 | 112200 | 824748545500 | 503000 | 504000 | 504000 | 503000 | 828 |
| 445 | 20230719 | 112100 | 824331587500 | 503000 | 506000 | 506000 | 503000 | 8951 |
| 446 | 20230719 | 112000 | 819819760500 | 505000 | 505000 | 506000 | 505000 | 780 |
| 447 | 20230719 | 111900 | 819425643500 | 505000 | 504000 | 506000 | 504000 | 2442 |
| 448 | 20230719 | 111800 | 818192029500 | 505000 | 506000 | 506000 | 504000 | 4043 |
| 449 | 20230719 | 111700 | 816150200500 | 505000 | 506000 | 506000 | 505000 | 1577 |
| 450 | 20230719 | 111600 | 815352922500 | 506000 | 506000 | 506000 | 505000 | 1060 |
| 451 | 20230719 | 111500 | 814817113500 | 506000 | 506000 | 507000 | 505000 | 2051 |
| 452 | 20230719 | 111400 | 813779521500 | 506000 | 506000 | 507000 | 506000 | 949 |
| 453 | 20230719 | 111300 | 813298703500 | 507000 | 508000 | 508000 | 506000 | 5298 |
| 454 | 20230719 | 111200 | 810613988500 | 507000 | 508000 | 508000 | 507000 | 1876 |
| 455 | 20230719 | 111100 | 809662254500 | 508000 | 507000 | 508000 | 506000 | 4250 |
| 456 | 20230719 | 111000 | 807506326500 | 507000 | 506000 | 507000 | 505000 | 5090 |
| 457 | 20230719 | 110900 | 804931013500 | 506000 | 506000 | 506000 | 505000 | 1064 |
| 458 | 20230719 | 110800 | 804393347500 | 505000 | 505000 | 506000 | 504000 | 4030 |
| 459 | 20230719 | 110700 | 802357992500 | 505000 | 503000 | 505000 | 503000 | 5131 |
| 460 | 20230719 | 110600 | 799771761500 | 504000 | 504000 | 505000 | 503000 | 3207 |
| 461 | 20230719 | 110500 | 798155480500 | 504000 | 505000 | 505000 | 503000 | 7946 |
| 462 | 20230719 | 110400 | 794151991500 | 504000 | 506000 | 506000 | 504000 | 4138 |
| 463 | 20230719 | 110300 | 792062593500 | 505000 | 505000 | 506000 | 505000 | 2165 |
| 464 | 20230719 | 110200 | 790968943500 | 505000 | 505000 | 506000 | 505000 | 1176 |
| 465 | 20230719 | 110100 | 790374832500 | 505000 | 506000 | 506000 | 505000 | 1902 |
| 466 | 20230719 | 110000 | 789413211500 | 505000 | 505000 | 506000 | 504000 | 4773 |
| 467 | 20230719 | 105900 | 787001554500 | 506000 | 506000 | 506000 | 505000 | 1009 |
| 468 | 20230719 | 105800 | 786491252500 | 505000 | 506000 | 506000 | 505000 | 852 |
| 469 | 20230719 | 105700 | 786060362500 | 505000 | 505000 | 506000 | 505000 | 3183 |
| 470 | 20230719 | 105600 | 784451323500 | 506000 | 504000 | 506000 | 504000 | 2223 |
| 471 | 20230719 | 105500 | 783328351500 | 505000 | 505000 | 505000 | 504000 | 1217 |
| 472 | 20230719 | 105400 | 782713932500 | 504000 | 505000 | 505000 | 504000 | 1976 |
| 473 | 20230719 | 105300 | 781716609500 | 505000 | 506000 | 506000 | 504000 | 4652 |
| 474 | 20230719 | 105200 | 779367284500 | 506000 | 506000 | 506000 | 505000 | 2043 |
| 475 | 20230719 | 105100 | 778333652500 | 505000 | 506000 | 507000 | 505000 | 3070 |
| 476 | 20230719 | 105000 | 776780703500 | 506000 | 507000 | 508000 | 505000 | 10099 |
| 477 | 20230719 | 104900 | 771664074500 | 507000 | 508000 | 508000 | 507000 | 2347 |
| 478 | 20230719 | 104800 | 770472789500 | 507000 | 507000 | 508000 | 506000 | 5793 |
| 479 | 20230719 | 104700 | 767535100500 | 507000 | 507000 | 508000 | 506000 | 7425 |
| 480 | 20230719 | 104600 | 763769495500 | 507000 | 506000 | 507000 | 505000 | 9291 |
| 481 | 20230719 | 104500 | 759064576500 | 505000 | 505000 | 506000 | 504000 | 5465 |
| 482 | 20230719 | 104400 | 756304613500 | 505000 | 503000 | 505000 | 503000 | 1428 |
| 483 | 20230719 | 104300 | 755584769500 | 504000 | 505000 | 505000 | 503000 | 4894 |
| 484 | 20230719 | 104200 | 753117632500 | 504000 | 504000 | 505000 | 503000 | 4240 |
| 485 | 20230719 | 104100 | 750980592500 | 503000 | 504000 | 504000 | 503000 | 1547 |
| 486 | 20230719 | 104000 | 750201540500 | 503000 | 504000 | 504000 | 503000 | 1083 |
| 487 | 20230719 | 103900 | 749655897500 | 504000 | 505000 | 505000 | 503000 | 5002 |
| 488 | 20230719 | 103800 | 747133946500 | 505000 | 505000 | 505000 | 504000 | 2001 |
| 489 | 20230719 | 103700 | 746123631500 | 505000 | 504000 | 505000 | 504000 | 813 |
| 490 | 20230719 | 103600 | 745713559500 | 505000 | 504000 | 505000 | 503000 | 3820 |
| 491 | 20230719 | 103500 | 743789007500 | 504000 | 504000 | 504000 | 503000 | 3344 |
| 492 | 20230719 | 103400 | 742104760500 | 504000 | 505000 | 505000 | 503000 | 3293 |
| 493 | 20230719 | 103300 | 740444618500 | 505000 | 506000 | 506000 | 505000 | 4537 |
| 494 | 20230719 | 103200 | 738152205500 | 506000 | 505000 | 506000 | 505000 | 809 |
| 495 | 20230719 | 103100 | 737743165500 | 505000 | 505000 | 506000 | 504000 | 5101 |
| 496 | 20230719 | 103000 | 735167144500 | 505000 | 504000 | 506000 | 503000 | 6728 |
| 497 | 20230719 | 102900 | 731773744500 | 503000 | 504000 | 504000 | 503000 | 2407 |
| 498 | 20230719 | 102800 | 730561004500 | 504000 | 505000 | 505000 | 503000 | 3764 |
| 499 | 20230719 | 102700 | 728663280500 | 504000 | 505000 | 505000 | 504000 | 3076 |
| 500 | 20230719 | 102600 | 727111584500 | 505000 | 504000 | 505000 | 502000 | 6122 |
| 501 | 20230719 | 102500 | 724031220500 | 503000 | 505000 | 505000 | 503000 | 8881 |
| 502 | 20230719 | 102400 | 719549297500 | 505000 | 506000 | 506000 | 504000 | 4664 |
| 503 | 20230719 | 102300 | 717193656500 | 506000 | 506000 | 506000 | 504000 | 5665 |
| 504 | 20230719 | 102200 | 714330018500 | 506000 | 505000 | 507000 | 504000 | 10360 |
| 505 | 20230719 | 102100 | 709091207500 | 505000 | 504000 | 505000 | 503000 | 8300 |
| 506 | 20230719 | 102000 | 704902413500 | 504000 | 503000 | 505000 | 502000 | 15150 |
| 507 | 20230719 | 101900 | 697271341500 | 503000 | 503000 | 503000 | 502000 | 2763 |
| 508 | 20230719 | 101800 | 695881973500 | 503000 | 501000 | 503000 | 501000 | 4386 |
| 509 | 20230719 | 101700 | 693680043500 | 502000 | 502000 | 502000 | 501000 | 2095 |
| 510 | 20230719 | 101600 | 692628538500 | 501000 | 502000 | 502000 | 500000 | 5646 |
| 511 | 20230719 | 101500 | 689799640500 | 502000 | 502000 | 502000 | 501000 | 2992 |
| 512 | 20230719 | 101400 | 688298832500 | 501000 | 501000 | 501000 | 500000 | 4433 |
| 513 | 20230719 | 101300 | 686078489500 | 501000 | 501000 | 501000 | 500000 | 2671 |
| 514 | 20230719 | 101200 | 684740952500 | 501000 | 501000 | 501000 | 500000 | 2383 |
| 515 | 20230719 | 101100 | 683547749500 | 501000 | 502000 | 502000 | 500000 | 6925 |
| 516 | 20230719 | 101000 | 680078246500 | 502000 | 500000 | 503000 | 500000 | 11604 |
| 517 | 20230719 | 100900 | 674258246500 | 501000 | 501000 | 501000 | 500000 | 3456 |
| 518 | 20230719 | 100800 | 672528488500 | 501000 | 501000 | 501000 | 500000 | 3062 |
| 519 | 20230719 | 100700 | 670996341500 | 501000 | 501000 | 501000 | 500000 | 6951 |
| 520 | 20230719 | 100600 | 667515357500 | 501000 | 500000 | 502000 | 499500 | 15408 |
| 521 | 20230719 | 100500 | 659800591500 | 500000 | 498000 | 500000 | 497500 | 16803 |
| 522 | 20230719 | 100400 | 651419659000 | 498000 | 496500 | 498000 | 496000 | 11131 |
| 523 | 20230719 | 100300 | 645890752000 | 497000 | 497500 | 498000 | 496500 | 8120 |
| 524 | 20230719 | 100200 | 641853019500 | 497500 | 497000 | 497500 | 496000 | 21661 |
| 525 | 20230719 | 100100 | 631100390000 | 497000 | 498500 | 499000 | 497000 | 12602 |
| 526 | 20230719 | 100000 | 624826202500 | 498500 | 498500 | 499000 | 498500 | 5497 |
| 527 | 20230719 | 095900 | 622085463500 | 499000 | 499500 | 499500 | 498500 | 5103 |
| 528 | 20230719 | 095800 | 619539522000 | 499500 | 500000 | 501000 | 499000 | 6836 |
| 529 | 20230719 | 095700 | 616122112500 | 500000 | 500000 | 501000 | 500000 | 2985 |
| 530 | 20230719 | 095600 | 614628416500 | 500000 | 501000 | 501000 | 500000 | 10321 |
| 531 | 20230719 | 095500 | 609463720500 | 501000 | 501000 | 502000 | 500000 | 8181 |
| 532 | 20230719 | 095400 | 605364008500 | 501000 | 503000 | 503000 | 501000 | 8242 |
| 533 | 20230719 | 095300 | 601223408500 | 503000 | 502000 | 503000 | 501000 | 11251 |
| 534 | 20230719 | 095200 | 595573858500 | 502000 | 500000 | 503000 | 500000 | 19435 |
| 535 | 20230719 | 095100 | 585822007500 | 501000 | 497500 | 501000 | 497500 | 17709 |
| 536 | 20230719 | 095000 | 576989675000 | 498000 | 499500 | 499500 | 497500 | 16886 |
| 537 | 20230719 | 094900 | 568572992000 | 499500 | 499500 | 501000 | 498000 | 29200 |
| 538 | 20230719 | 094800 | 553999424000 | 499500 | 501000 | 501000 | 499500 | 40405 |
| 539 | 20230719 | 094700 | 533788720000 | 500000 | 503000 | 503000 | 500000 | 23166 |
| 540 | 20230719 | 094600 | 522182496000 | 503000 | 502000 | 503000 | 501000 | 13257 |
| 541 | 20230719 | 094500 | 515526592000 | 502000 | 507000 | 507000 | 502000 | 15271 |
| 542 | 20230719 | 094400 | 507824917000 | 507000 | 507000 | 507000 | 506000 | 4092 |
| 543 | 20230719 | 094300 | 505751069000 | 506000 | 506000 | 507000 | 505000 | 5273 |
| 544 | 20230719 | 094200 | 503082595000 | 506000 | 504000 | 506000 | 503000 | 13703 |
| 545 | 20230719 | 094100 | 496169183000 | 503000 | 503000 | 505000 | 502000 | 21409 |
| 546 | 20230719 | 094000 | 485392187000 | 503000 | 505000 | 506000 | 503000 | 12886 |
| 547 | 20230719 | 093900 | 478893060000 | 505000 | 508000 | 509000 | 505000 | 6456 |
| 548 | 20230719 | 093800 | 475625725000 | 508000 | 506000 | 509000 | 505000 | 15319 |
| 549 | 20230719 | 093700 | 467869885000 | 505000 | 507000 | 507000 | 505000 | 10549 |
| 550 | 20230719 | 093600 | 462533191000 | 507000 | 508000 | 509000 | 506000 | 9048 |
| 551 | 20230719 | 093500 | 457939525000 | 509000 | 509000 | 509000 | 508000 | 5064 |
| 552 | 20230719 | 093400 | 455364602000 | 509000 | 510000 | 510000 | 507000 | 13886 |
| 553 | 20230719 | 093300 | 448304497000 | 510000 | 507000 | 510000 | 507000 | 12217 |
| 554 | 20230719 | 093200 | 442089417000 | 508000 | 507000 | 508000 | 506000 | 7945 |
| 555 | 20230719 | 093100 | 438060121000 | 507000 | 505000 | 508000 | 504000 | 15188 |
| 556 | 20230719 | 093000 | 430381939000 | 505000 | 508000 | 509000 | 504000 | 28779 |
| 557 | 20230719 | 092900 | 415827233000 | 509000 | 509000 | 510000 | 507000 | 19065 |
| 558 | 20230719 | 092800 | 406132022000 | 508000 | 511000 | 512000 | 508000 | 19854 |
| 559 | 20230719 | 092700 | 396008435000 | 511000 | 512000 | 512000 | 511000 | 10029 |
| 560 | 20230719 | 092600 | 390880504000 | 511000 | 514000 | 515000 | 511000 | 18475 |
| 561 | 20230719 | 092500 | 381410974000 | 514000 | 516000 | 517000 | 513000 | 25468 |
| 562 | 20230719 | 092400 | 368306733000 | 516000 | 515000 | 516000 | 514000 | 23605 |
| 563 | 20230719 | 092300 | 356143113000 | 515000 | 514000 | 515000 | 513000 | 11614 |
| 564 | 20230719 | 092200 | 350175294000 | 514000 | 513000 | 514000 | 512000 | 12183 |
| 565 | 20230719 | 092100 | 343926175000 | 513000 | 515000 | 515000 | 512000 | 18393 |
| 566 | 20230719 | 092000 | 334485317000 | 514000 | 513000 | 515000 | 512000 | 17203 |
| 567 | 20230719 | 091900 | 325648214000 | 513000 | 512000 | 514000 | 512000 | 17905 |
| 568 | 20230719 | 091800 | 316463877000 | 513000 | 512000 | 513000 | 510000 | 16012 |
| 569 | 20230719 | 091700 | 308277989000 | 512000 | 511000 | 513000 | 509000 | 25120 |
| 570 | 20230719 | 091600 | 295441204000 | 511000 | 510000 | 512000 | 509000 | 18086 |
| 571 | 20230719 | 091500 | 286204623000 | 510000 | 507000 | 510000 | 506000 | 20870 |
| 572 | 20230719 | 091400 | 275607606000 | 507000 | 512000 | 512000 | 507000 | 31235 |
| 573 | 20230719 | 091300 | 259696799000 | 512000 | 512000 | 512000 | 509000 | 19334 |
| 574 | 20230719 | 091200 | 249825596000 | 512000 | 511000 | 513000 | 508000 | 40856 |
| 575 | 20230719 | 091100 | 228979510000 | 511000 | 516000 | 516000 | 511000 | 36538 |
| 576 | 20230719 | 091000 | 210230114000 | 516000 | 510000 | 516000 | 509000 | 52500 |
| 577 | 20230719 | 090900 | 183320366000 | 510000 | 507000 | 511000 | 507000 | 51173 |
| 578 | 20230719 | 090800 | 157236899000 | 508000 | 506000 | 508000 | 504000 | 32323 |
| 579 | 20230719 | 090700 | 140886799000 | 506000 | 504000 | 506000 | 503000 | 24590 |
| 580 | 20230719 | 090600 | 128481675000 | 504000 | 502000 | 504000 | 501000 | 17638 |
| 581 | 20230719 | 090500 | 119613238000 | 502000 | 504000 | 504000 | 501000 | 18416 |
| 582 | 20230719 | 090400 | 110363330000 | 504000 | 501000 | 504000 | 500000 | 35457 |
| 583 | 20230719 | 090300 | 92559550000 | 501000 | 500000 | 501000 | 496500 | 73219 |
| 584 | 20230719 | 090200 | 56004907500 | 500000 | 498500 | 500000 | 498500 | 25314 |
| 585 | 20230719 | 090100 | 43366019000 | 499000 | 496000 | 499000 | 495500 | 36755 |
| 586 | 20230719 | 090000 | 25091773500 | 496000 | 496000 | 496500 | 493000 | 50195 |