35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 3 | 20230717 | 183800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20230717 | 183700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20230717 | 183600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20230717 | 183500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20230717 | 183400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20230717 | 183300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20230717 | 183200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20230717 | 183100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20230717 | 183000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20230717 | 182900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20230717 | 182800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20230717 | 182700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20230717 | 182600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20230717 | 182500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20230717 | 182400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20230717 | 182300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20230717 | 182200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20230717 | 182100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20230717 | 182000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20230717 | 181900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20230717 | 181800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20230717 | 181700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20230717 | 181600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20230717 | 181500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20230717 | 181400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20230717 | 181300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20230717 | 181200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20230717 | 181100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20230717 | 181000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20230717 | 180900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 33 | 20230717 | 180800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20230717 | 180700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20230717 | 180600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20230717 | 180500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20230717 | 180400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20230717 | 180300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20230717 | 180200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20230717 | 180100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20230717 | 180000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20230717 | 175900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20230717 | 175800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20230717 | 175700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20230717 | 175600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20230717 | 175500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20230717 | 175400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20230717 | 175300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20230717 | 175200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20230717 | 175100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20230717 | 175000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20230717 | 174900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20230717 | 174800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20230717 | 174700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20230717 | 174600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20230717 | 174500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20230717 | 174400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20230717 | 174300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20230717 | 174200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20230717 | 174100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20230717 | 174000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20230717 | 173900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 63 | 20230717 | 173800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20230717 | 173700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20230717 | 173600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20230717 | 173500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20230717 | 173400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20230717 | 173300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20230717 | 173200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20230717 | 173100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20230717 | 173000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20230717 | 172900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20230717 | 172800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20230717 | 172700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20230717 | 172600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20230717 | 172500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20230717 | 172400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20230717 | 172300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20230717 | 172200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20230717 | 172100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20230717 | 172000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20230717 | 171900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20230717 | 171800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20230717 | 171700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20230717 | 171600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20230717 | 171500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20230717 | 171400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20230717 | 171300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20230717 | 171200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20230717 | 171100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20230717 | 171000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20230717 | 170900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 93 | 20230717 | 170800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20230717 | 170700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20230717 | 170600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20230717 | 170500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20230717 | 170400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20230717 | 170300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20230717 | 170200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20230717 | 170100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20230717 | 170000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20230717 | 165900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20230717 | 165800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20230717 | 165700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20230717 | 165600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20230717 | 165500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20230717 | 165400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20230717 | 165300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20230717 | 165200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20230717 | 165100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20230717 | 165000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20230717 | 164900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20230717 | 164800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20230717 | 164700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20230717 | 164600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20230717 | 164500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20230717 | 164400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20230717 | 164300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20230717 | 164200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20230717 | 164100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20230717 | 164000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20230717 | 163900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 123 | 20230717 | 163800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20230717 | 163700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20230717 | 163600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20230717 | 163500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20230717 | 163400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20230717 | 163300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20230717 | 163200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20230717 | 163100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20230717 | 163000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20230717 | 162900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20230717 | 162800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20230717 | 162700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20230717 | 162600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20230717 | 162500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20230717 | 162400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20230717 | 162300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20230717 | 162200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20230717 | 162100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20230717 | 162000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20230717 | 161900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20230717 | 161800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20230717 | 161700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20230717 | 161600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20230717 | 161500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20230717 | 161400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20230717 | 161300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20230717 | 161200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20230717 | 161100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20230717 | 161000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20230717 | 160900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 153 | 20230717 | 160800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20230717 | 160700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20230717 | 160600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20230717 | 160500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20230717 | 160400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20230717 | 160300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20230717 | 160200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20230717 | 160100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20230717 | 160000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20230717 | 155900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20230717 | 155800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20230717 | 155700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20230717 | 155600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20230717 | 155500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20230717 | 155400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20230717 | 155300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20230717 | 155200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20230717 | 155100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20230717 | 155000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20230717 | 154900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20230717 | 154800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20230717 | 154700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20230717 | 154600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20230717 | 154500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20230717 | 154400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20230717 | 154300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20230717 | 154200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20230717 | 154100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20230717 | 154000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20230717 | 153900 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 183 | 20230717 | 153800 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20230717 | 153700 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20230717 | 153600 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20230717 | 153500 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20230717 | 153400 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20230717 | 153300 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20230717 | 153200 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20230717 | 153100 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20230717 | 153000 | 408057179000 | 404500 | 404500 | 404500 | 404500 | 11516 |
| 192 | 20230717 | 152900 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 193 | 20230717 | 152800 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 194 | 20230717 | 152700 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 195 | 20230717 | 152600 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 196 | 20230717 | 152500 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 197 | 20230717 | 152400 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 198 | 20230717 | 152300 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 199 | 20230717 | 152200 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 200 | 20230717 | 152100 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 201 | 20230717 | 152000 | 403398957000 | 404000 | 404000 | 404000 | 404000 | 0 |
| 202 | 20230717 | 151900 | 403398957000 | 404000 | 404000 | 404500 | 403500 | 4621 |
| 203 | 20230717 | 151800 | 401532701500 | 404000 | 404500 | 404500 | 403500 | 2865 |
| 204 | 20230717 | 151700 | 400375323500 | 404500 | 404500 | 404500 | 404000 | 1535 |
| 205 | 20230717 | 151600 | 399754978500 | 404500 | 404000 | 404500 | 404000 | 691 |
| 206 | 20230717 | 151500 | 399475678500 | 404500 | 404500 | 405000 | 404000 | 1190 |
| 207 | 20230717 | 151400 | 398994375500 | 404500 | 404500 | 405000 | 404000 | 1981 |
| 208 | 20230717 | 151300 | 398193010000 | 404500 | 404500 | 404500 | 404000 | 417 |
| 209 | 20230717 | 151200 | 398024374000 | 404500 | 404500 | 404500 | 403500 | 523 |
| 210 | 20230717 | 151100 | 397812961500 | 404500 | 403500 | 404500 | 403000 | 2647 |
| 211 | 20230717 | 151000 | 396744318500 | 403500 | 403500 | 403500 | 403000 | 2265 |
| 212 | 20230717 | 150900 | 395831357500 | 403000 | 403500 | 404000 | 403000 | 3088 |
| 213 | 20230717 | 150800 | 394585392000 | 404000 | 403500 | 404000 | 403500 | 2318 |
| 214 | 20230717 | 150700 | 393649985500 | 404000 | 404500 | 404500 | 403500 | 1757 |
| 215 | 20230717 | 150600 | 392940192500 | 404500 | 405000 | 405000 | 404000 | 1976 |
| 216 | 20230717 | 150500 | 392141198000 | 405000 | 404500 | 405000 | 404500 | 957 |
| 217 | 20230717 | 150400 | 391753991500 | 404500 | 405000 | 405500 | 404500 | 962 |
| 218 | 20230717 | 150300 | 391364449500 | 405000 | 405000 | 405000 | 404500 | 725 |
| 219 | 20230717 | 150200 | 391070909000 | 405000 | 405000 | 405500 | 404500 | 1151 |
| 220 | 20230717 | 150100 | 390604807500 | 405000 | 405000 | 405000 | 404500 | 850 |
| 221 | 20230717 | 150000 | 390260822000 | 405000 | 404500 | 405000 | 404000 | 628 |
| 222 | 20230717 | 145900 | 390006689000 | 404500 | 404500 | 405000 | 404000 | 1579 |
| 223 | 20230717 | 145800 | 389368287000 | 404000 | 405500 | 405500 | 404000 | 1476 |
| 224 | 20230717 | 145700 | 388771049000 | 405500 | 405500 | 405500 | 404500 | 1415 |
| 225 | 20230717 | 145600 | 388197922000 | 405000 | 405000 | 405500 | 405000 | 1795 |
| 226 | 20230717 | 145500 | 387470543000 | 405000 | 404000 | 405000 | 404000 | 2904 |
| 227 | 20230717 | 145400 | 386295918000 | 404500 | 404500 | 404500 | 404000 | 815 |
| 228 | 20230717 | 145300 | 385966568500 | 404500 | 404000 | 404500 | 404000 | 567 |
| 229 | 20230717 | 145200 | 385737407000 | 404000 | 404000 | 404500 | 404000 | 694 |
| 230 | 20230717 | 145100 | 385456954500 | 404000 | 404000 | 404500 | 404000 | 2031 |
| 231 | 20230717 | 145000 | 384636173500 | 404000 | 404500 | 404500 | 404000 | 673 |
| 232 | 20230717 | 144900 | 384364243500 | 404500 | 404500 | 405000 | 404000 | 1182 |
| 233 | 20230717 | 144800 | 383886140500 | 404500 | 405000 | 405000 | 404500 | 1835 |
| 234 | 20230717 | 144700 | 383143831000 | 404500 | 405000 | 405000 | 404500 | 175 |
| 235 | 20230717 | 144600 | 383073014500 | 404500 | 404500 | 405000 | 404500 | 1091 |
| 236 | 20230717 | 144500 | 382631422000 | 404500 | 405000 | 405000 | 404500 | 455 |
| 237 | 20230717 | 144400 | 382447307500 | 405000 | 405500 | 405500 | 404500 | 1491 |
| 238 | 20230717 | 144300 | 381843843000 | 405500 | 405500 | 405500 | 404500 | 1308 |
| 239 | 20230717 | 144200 | 381314098000 | 405500 | 405000 | 405500 | 404500 | 1113 |
| 240 | 20230717 | 144100 | 380863323500 | 405000 | 405500 | 405500 | 405000 | 872 |
| 241 | 20230717 | 144000 | 380510101000 | 405500 | 405000 | 405500 | 405000 | 1393 |
| 242 | 20230717 | 143900 | 379945861500 | 405500 | 405000 | 405500 | 404500 | 1040 |
| 243 | 20230717 | 143800 | 379524700000 | 405000 | 405000 | 405000 | 404500 | 282 |
| 244 | 20230717 | 143700 | 379410567000 | 405000 | 405000 | 405000 | 404500 | 264 |
| 245 | 20230717 | 143600 | 379303658500 | 405000 | 404500 | 405000 | 404000 | 2571 |
| 246 | 20230717 | 143500 | 378263514000 | 404500 | 405000 | 405000 | 404000 | 1320 |
| 247 | 20230717 | 143400 | 377729563000 | 404500 | 405000 | 405000 | 404000 | 2121 |
| 248 | 20230717 | 143300 | 376871521000 | 405000 | 404500 | 405500 | 404500 | 3879 |
| 249 | 20230717 | 143200 | 375301370000 | 404500 | 405500 | 405500 | 404000 | 6167 |
| 250 | 20230717 | 143100 | 372804580500 | 405500 | 405500 | 406000 | 405000 | 3043 |
| 251 | 20230717 | 143000 | 371571099500 | 406000 | 406500 | 406500 | 405500 | 2039 |
| 252 | 20230717 | 142900 | 370743271500 | 406500 | 406500 | 406500 | 406000 | 529 |
| 253 | 20230717 | 142800 | 370528444000 | 406500 | 406000 | 406500 | 406000 | 245 |
| 254 | 20230717 | 142700 | 370428910000 | 406000 | 406000 | 406500 | 406000 | 338 |
| 255 | 20230717 | 142600 | 370291641500 | 406500 | 406500 | 406500 | 406000 | 260 |
| 256 | 20230717 | 142500 | 370186031000 | 406000 | 406500 | 406500 | 406000 | 780 |
| 257 | 20230717 | 142400 | 369869250500 | 406500 | 406500 | 406500 | 406000 | 108 |
| 258 | 20230717 | 142300 | 369825380500 | 406500 | 406500 | 406500 | 406000 | 387 |
| 259 | 20230717 | 142200 | 369668206500 | 406500 | 407000 | 407000 | 406000 | 396 |
| 260 | 20230717 | 142100 | 369507262500 | 406500 | 407000 | 407000 | 406500 | 583 |
| 261 | 20230717 | 142000 | 369270164500 | 407000 | 406500 | 407000 | 406000 | 631 |
| 262 | 20230717 | 141900 | 369013622500 | 406000 | 406500 | 406500 | 406000 | 257 |
| 263 | 20230717 | 141800 | 368909166500 | 406000 | 407000 | 407000 | 406000 | 870 |
| 264 | 20230717 | 141700 | 368555504500 | 406500 | 407000 | 407000 | 406500 | 228 |
| 265 | 20230717 | 141600 | 368462767000 | 407000 | 407000 | 407000 | 406500 | 147 |
| 266 | 20230717 | 141500 | 368402962000 | 406500 | 406000 | 407000 | 406000 | 840 |
| 267 | 20230717 | 141400 | 368061473000 | 406500 | 406500 | 406500 | 406000 | 135 |
| 268 | 20230717 | 141300 | 368006626000 | 406000 | 405500 | 406500 | 405500 | 1244 |
| 269 | 20230717 | 141200 | 367501612500 | 405500 | 406000 | 406000 | 405500 | 1304 |
| 270 | 20230717 | 141100 | 366972792000 | 406000 | 405500 | 406000 | 405500 | 144 |
| 271 | 20230717 | 141000 | 366914369000 | 405500 | 405500 | 406000 | 405500 | 1355 |
| 272 | 20230717 | 140900 | 366364896000 | 405500 | 406000 | 406000 | 405500 | 2022 |
| 273 | 20230717 | 140800 | 365544946500 | 405500 | 406000 | 406000 | 405500 | 1263 |
| 274 | 20230717 | 140700 | 365032768000 | 406000 | 406500 | 406500 | 406000 | 1503 |
| 275 | 20230717 | 140600 | 364422491500 | 406500 | 406500 | 406500 | 406000 | 187 |
| 276 | 20230717 | 140500 | 364346529000 | 406500 | 406500 | 406500 | 406000 | 399 |
| 277 | 20230717 | 140400 | 364184481000 | 406500 | 406000 | 406500 | 405500 | 1211 |
| 278 | 20230717 | 140300 | 363692805000 | 406500 | 406000 | 406500 | 406000 | 291 |
| 279 | 20230717 | 140200 | 363574637000 | 406000 | 406500 | 406500 | 405500 | 2887 |
| 280 | 20230717 | 140100 | 362402607500 | 406500 | 406500 | 406500 | 406000 | 398 |
| 281 | 20230717 | 140000 | 362240979000 | 406500 | 407500 | 407500 | 406500 | 2917 |
| 282 | 20230717 | 135900 | 361054395500 | 407500 | 407500 | 407500 | 407000 | 255 |
| 283 | 20230717 | 135800 | 360950567000 | 407500 | 407500 | 408000 | 407000 | 383 |
| 284 | 20230717 | 135700 | 360794472500 | 407500 | 407000 | 408000 | 407000 | 400 |
| 285 | 20230717 | 135600 | 360631566500 | 407500 | 407000 | 407500 | 407000 | 652 |
| 286 | 20230717 | 135500 | 360366021500 | 407000 | 407500 | 407500 | 407000 | 359 |
| 287 | 20230717 | 135400 | 360219782500 | 407000 | 407500 | 407500 | 407000 | 132 |
| 288 | 20230717 | 135300 | 360166010000 | 407500 | 407500 | 407500 | 407000 | 250 |
| 289 | 20230717 | 135200 | 360064184000 | 407000 | 407000 | 407500 | 406500 | 599 |
| 290 | 20230717 | 135100 | 359820393000 | 407000 | 407500 | 407500 | 406500 | 861 |
| 291 | 20230717 | 135000 | 359469934500 | 407500 | 408000 | 408000 | 407000 | 714 |
| 292 | 20230717 | 134900 | 359178978500 | 407500 | 408000 | 408000 | 407500 | 426 |
| 293 | 20230717 | 134800 | 359005187000 | 407500 | 407500 | 408000 | 407500 | 310 |
| 294 | 20230717 | 134700 | 358878828500 | 407000 | 407500 | 408000 | 407000 | 429 |
| 295 | 20230717 | 134600 | 358704007500 | 407500 | 407500 | 407500 | 407000 | 1383 |
| 296 | 20230717 | 134500 | 358141046000 | 407500 | 408500 | 408500 | 407000 | 1583 |
| 297 | 20230717 | 134400 | 357495632000 | 408000 | 408000 | 408500 | 407500 | 581 |
| 298 | 20230717 | 134300 | 357258596500 | 408000 | 408000 | 408000 | 407500 | 267 |
| 299 | 20230717 | 134200 | 357149677000 | 408000 | 408000 | 408000 | 407500 | 659 |
| 300 | 20230717 | 134100 | 356880862500 | 408000 | 407500 | 408000 | 407500 | 156 |
| 301 | 20230717 | 134000 | 356817248500 | 407500 | 407500 | 407500 | 407000 | 1771 |
| 302 | 20230717 | 133900 | 356095567500 | 407000 | 408000 | 408000 | 407000 | 936 |
| 303 | 20230717 | 133800 | 355714253000 | 408000 | 407500 | 408000 | 407000 | 678 |
| 304 | 20230717 | 133700 | 355437938500 | 407500 | 406500 | 407500 | 406500 | 431 |
| 305 | 20230717 | 133600 | 355262442500 | 407000 | 406500 | 407000 | 406000 | 1107 |
| 306 | 20230717 | 133500 | 354812365000 | 406500 | 406500 | 406500 | 406000 | 201 |
| 307 | 20230717 | 133400 | 354730694000 | 406500 | 406500 | 406500 | 406000 | 409 |
| 308 | 20230717 | 133300 | 354564610500 | 406500 | 406000 | 406500 | 405500 | 837 |
| 309 | 20230717 | 133200 | 354224892000 | 406000 | 406000 | 406000 | 405500 | 996 |
| 310 | 20230717 | 133100 | 353820531000 | 406000 | 406500 | 407000 | 405500 | 3659 |
| 311 | 20230717 | 133000 | 352333877500 | 406500 | 406000 | 406500 | 406000 | 267 |
| 312 | 20230717 | 132900 | 352225443500 | 406000 | 406000 | 406500 | 406000 | 153 |
| 313 | 20230717 | 132800 | 352163312000 | 406500 | 406000 | 406500 | 405500 | 481 |
| 314 | 20230717 | 132700 | 351968038000 | 406000 | 407500 | 407500 | 406000 | 6507 |
| 315 | 20230717 | 132600 | 349322745500 | 407500 | 407000 | 407500 | 407000 | 942 |
| 316 | 20230717 | 132500 | 348939289500 | 407000 | 407500 | 407500 | 407000 | 319 |
| 317 | 20230717 | 132400 | 348809386000 | 407000 | 407500 | 407500 | 407000 | 272 |
| 318 | 20230717 | 132300 | 348698636000 | 407500 | 407000 | 407500 | 407000 | 244 |
| 319 | 20230717 | 132200 | 348599216000 | 407000 | 407000 | 408000 | 406500 | 1517 |
| 320 | 20230717 | 132100 | 347981644000 | 406500 | 408000 | 408000 | 406500 | 1414 |
| 321 | 20230717 | 132000 | 347405896000 | 408000 | 408000 | 408000 | 407500 | 777 |
| 322 | 20230717 | 131900 | 347088932500 | 408000 | 407500 | 408000 | 407500 | 1317 |
| 323 | 20230717 | 131800 | 346551991000 | 407500 | 407000 | 407500 | 406500 | 1740 |
| 324 | 20230717 | 131700 | 345843761500 | 407000 | 406500 | 407000 | 406000 | 889 |
| 325 | 20230717 | 131600 | 345482325500 | 406500 | 406500 | 406500 | 406000 | 523 |
| 326 | 20230717 | 131500 | 345269888500 | 406000 | 406000 | 406500 | 406000 | 446 |
| 327 | 20230717 | 131400 | 345088662500 | 406000 | 406000 | 406500 | 406000 | 1654 |
| 328 | 20230717 | 131300 | 344417060500 | 406000 | 405500 | 406500 | 405500 | 1502 |
| 329 | 20230717 | 131200 | 343807624000 | 405500 | 407000 | 407000 | 405500 | 2000 |
| 330 | 20230717 | 131100 | 342995490000 | 406500 | 406000 | 407000 | 406000 | 804 |
| 331 | 20230717 | 131000 | 342668674000 | 406500 | 406500 | 407000 | 406000 | 2217 |
| 332 | 20230717 | 130900 | 341767283500 | 407000 | 407000 | 407500 | 406500 | 692 |
| 333 | 20230717 | 130800 | 341485633000 | 407000 | 407000 | 407500 | 407000 | 1331 |
| 334 | 20230717 | 130700 | 340943897000 | 407000 | 407000 | 408000 | 407000 | 1045 |
| 335 | 20230717 | 130600 | 340518190500 | 407000 | 407500 | 407500 | 407000 | 1281 |
| 336 | 20230717 | 130500 | 339996673500 | 407000 | 407500 | 407500 | 407000 | 647 |
| 337 | 20230717 | 130400 | 339733178000 | 407000 | 408000 | 408000 | 407000 | 3428 |
| 338 | 20230717 | 130300 | 338336211000 | 407500 | 408500 | 408500 | 407000 | 3867 |
| 339 | 20230717 | 130200 | 336759200500 | 408500 | 408500 | 409000 | 408000 | 1849 |
| 340 | 20230717 | 130100 | 336003890000 | 408500 | 409000 | 409000 | 408500 | 560 |
| 341 | 20230717 | 130000 | 335775103500 | 409000 | 409000 | 409000 | 408500 | 640 |
| 342 | 20230717 | 125900 | 335513546500 | 408500 | 408500 | 409000 | 408500 | 565 |
| 343 | 20230717 | 125800 | 335282705500 | 409000 | 409000 | 409000 | 408500 | 175 |
| 344 | 20230717 | 125700 | 335211163000 | 408500 | 409500 | 409500 | 408500 | 1718 |
| 345 | 20230717 | 125600 | 334508394000 | 409500 | 409500 | 410000 | 409500 | 219 |
| 346 | 20230717 | 125500 | 334418706500 | 409500 | 409000 | 410000 | 409000 | 1555 |
| 347 | 20230717 | 125400 | 333782064000 | 409000 | 409000 | 409500 | 409000 | 1327 |
| 348 | 20230717 | 125300 | 333239304500 | 409000 | 409000 | 409500 | 408500 | 798 |
| 349 | 20230717 | 125200 | 332912994500 | 409000 | 409000 | 409500 | 408500 | 2725 |
| 350 | 20230717 | 125100 | 331798541500 | 409500 | 409000 | 409500 | 409000 | 699 |
| 351 | 20230717 | 125000 | 331512575000 | 409500 | 409000 | 409500 | 409000 | 428 |
| 352 | 20230717 | 124900 | 331337446500 | 409000 | 410000 | 410500 | 409000 | 2053 |
| 353 | 20230717 | 124800 | 330496594500 | 410000 | 410000 | 410500 | 410000 | 328 |
| 354 | 20230717 | 124700 | 330362103500 | 410000 | 410000 | 410500 | 409500 | 1351 |
| 355 | 20230717 | 124600 | 329808525500 | 410000 | 410500 | 410500 | 409500 | 834 |
| 356 | 20230717 | 124500 | 329466484000 | 410000 | 410000 | 410500 | 409500 | 1902 |
| 357 | 20230717 | 124400 | 328686671000 | 410000 | 411000 | 411000 | 410000 | 1972 |
| 358 | 20230717 | 124300 | 327877806500 | 411000 | 410500 | 411000 | 410500 | 108 |
| 359 | 20230717 | 124200 | 327833465000 | 411000 | 411000 | 411000 | 410500 | 578 |
| 360 | 20230717 | 124100 | 327595986500 | 411000 | 410500 | 411000 | 410500 | 319 |
| 361 | 20230717 | 124000 | 327464998500 | 411000 | 411000 | 411000 | 410500 | 342 |
| 362 | 20230717 | 123900 | 327324525000 | 411000 | 410500 | 411000 | 410500 | 177 |
| 363 | 20230717 | 123800 | 327251829500 | 410500 | 411000 | 411000 | 410500 | 484 |
| 364 | 20230717 | 123700 | 327053073500 | 411000 | 411000 | 411000 | 410500 | 297 |
| 365 | 20230717 | 123600 | 326931017000 | 411000 | 411000 | 411500 | 411000 | 777 |
| 366 | 20230717 | 123500 | 326611656000 | 411000 | 411000 | 411500 | 410500 | 1033 |
| 367 | 20230717 | 123400 | 326187171000 | 411000 | 410500 | 411000 | 410500 | 717 |
| 368 | 20230717 | 123300 | 325892747500 | 410500 | 410500 | 411000 | 410000 | 414 |
| 369 | 20230717 | 123200 | 325722770500 | 410500 | 410000 | 410500 | 410000 | 497 |
| 370 | 20230717 | 123100 | 325518812500 | 410000 | 411000 | 411000 | 410000 | 538 |
| 371 | 20230717 | 123000 | 325297999000 | 410500 | 410500 | 411000 | 410000 | 1072 |
| 372 | 20230717 | 122900 | 324858010000 | 410500 | 410500 | 411000 | 410000 | 641 |
| 373 | 20230717 | 122800 | 324594912000 | 410500 | 410000 | 411000 | 410000 | 1382 |
| 374 | 20230717 | 122700 | 324027525500 | 410500 | 410500 | 411000 | 410000 | 1721 |
| 375 | 20230717 | 122600 | 323321078500 | 410500 | 412000 | 412000 | 410500 | 1036 |
| 376 | 20230717 | 122500 | 322894919500 | 411500 | 412000 | 412000 | 411500 | 203 |
| 377 | 20230717 | 122400 | 322811350500 | 411500 | 412000 | 412500 | 411500 | 627 |
| 378 | 20230717 | 122300 | 322553022000 | 412000 | 412000 | 412500 | 411500 | 3239 |
| 379 | 20230717 | 122200 | 321218530000 | 411500 | 412000 | 412000 | 411500 | 204 |
| 380 | 20230717 | 122100 | 321134533500 | 412000 | 411000 | 412000 | 411000 | 2139 |
| 381 | 20230717 | 122000 | 320253621000 | 411500 | 410500 | 411500 | 410500 | 1441 |
| 382 | 20230717 | 121900 | 319661342500 | 410500 | 410500 | 411000 | 410500 | 150 |
| 383 | 20230717 | 121800 | 319599751500 | 410500 | 410000 | 411000 | 410000 | 1652 |
| 384 | 20230717 | 121700 | 318921564000 | 410000 | 410000 | 410500 | 410000 | 267 |
| 385 | 20230717 | 121600 | 318812087500 | 410000 | 410000 | 410500 | 410000 | 950 |
| 386 | 20230717 | 121500 | 318422485000 | 410000 | 410000 | 410500 | 410000 | 5110 |
| 387 | 20230717 | 121400 | 316327340000 | 410500 | 410500 | 410500 | 410000 | 867 |
| 388 | 20230717 | 121300 | 315971507000 | 410000 | 410500 | 410500 | 410000 | 356 |
| 389 | 20230717 | 121200 | 315825491000 | 410500 | 410000 | 410500 | 410000 | 325 |
| 390 | 20230717 | 121100 | 315692127000 | 410500 | 411000 | 411000 | 410000 | 688 |
| 391 | 20230717 | 121000 | 315409697000 | 411000 | 410500 | 411000 | 410500 | 546 |
| 392 | 20230717 | 120900 | 315185499500 | 410500 | 411500 | 411500 | 410500 | 2297 |
| 393 | 20230717 | 120800 | 314241814500 | 411500 | 411500 | 411500 | 411000 | 270 |
| 394 | 20230717 | 120700 | 314130800000 | 411500 | 412000 | 412000 | 410500 | 2369 |
| 395 | 20230717 | 120600 | 313156536000 | 412000 | 410500 | 412000 | 410500 | 6553 |
| 396 | 20230717 | 120500 | 310461155500 | 411000 | 410000 | 411000 | 410000 | 789 |
| 397 | 20230717 | 120400 | 310137255000 | 410500 | 410500 | 410500 | 410000 | 458 |
| 398 | 20230717 | 120300 | 309949364500 | 410000 | 410000 | 410500 | 410000 | 624 |
| 399 | 20230717 | 120200 | 309693447500 | 410000 | 410500 | 410500 | 410000 | 473 |
| 400 | 20230717 | 120100 | 309499358500 | 410500 | 410500 | 411000 | 410500 | 1028 |
| 401 | 20230717 | 120000 | 309077334500 | 411000 | 411000 | 411000 | 410500 | 1035 |
| 402 | 20230717 | 115900 | 308652132000 | 410500 | 410500 | 411000 | 410500 | 458 |
| 403 | 20230717 | 115800 | 308464092000 | 410500 | 410500 | 411000 | 410500 | 271 |
| 404 | 20230717 | 115700 | 308352823000 | 411000 | 410500 | 411000 | 410500 | 371 |
| 405 | 20230717 | 115600 | 308200480500 | 410500 | 411000 | 411000 | 410500 | 227 |
| 406 | 20230717 | 115500 | 308107227000 | 410500 | 411000 | 411000 | 410500 | 447 |
| 407 | 20230717 | 115400 | 307923553500 | 411000 | 411500 | 411500 | 410500 | 1928 |
| 408 | 20230717 | 115300 | 307131217000 | 411500 | 411500 | 411500 | 411000 | 401 |
| 409 | 20230717 | 115200 | 306966305000 | 411000 | 411000 | 411500 | 411000 | 337 |
| 410 | 20230717 | 115100 | 306827777500 | 411000 | 410000 | 411500 | 410000 | 2715 |
| 411 | 20230717 | 115000 | 305712775500 | 410500 | 410500 | 411000 | 410000 | 1179 |
| 412 | 20230717 | 114900 | 305228783000 | 411000 | 410500 | 411000 | 410500 | 807 |
| 413 | 20230717 | 114800 | 304897491000 | 411000 | 411000 | 411500 | 410500 | 269 |
| 414 | 20230717 | 114700 | 304787037500 | 411000 | 412000 | 412000 | 410500 | 3961 |
| 415 | 20230717 | 114600 | 303159304000 | 412000 | 411500 | 412000 | 411500 | 296 |
| 416 | 20230717 | 114500 | 303037477000 | 412000 | 411000 | 412000 | 411000 | 1260 |
| 417 | 20230717 | 114400 | 302518948000 | 411500 | 411500 | 411500 | 410500 | 944 |
| 418 | 20230717 | 114300 | 302130938000 | 411500 | 411500 | 412000 | 411000 | 507 |
| 419 | 20230717 | 114200 | 301922310000 | 411500 | 411500 | 412000 | 411500 | 637 |
| 420 | 20230717 | 114100 | 301660099000 | 411500 | 412000 | 412000 | 411500 | 1800 |
| 421 | 20230717 | 114000 | 300918889500 | 412000 | 412000 | 412000 | 411500 | 898 |
| 422 | 20230717 | 113900 | 300549093000 | 411500 | 411500 | 412000 | 411000 | 1143 |
| 423 | 20230717 | 113800 | 300078974500 | 411500 | 411500 | 412000 | 411000 | 1964 |
| 424 | 20230717 | 113700 | 299271203000 | 412000 | 411500 | 412000 | 411500 | 873 |
| 425 | 20230717 | 113600 | 298911830000 | 411500 | 413000 | 413000 | 411500 | 1790 |
| 426 | 20230717 | 113500 | 298173828000 | 413000 | 412000 | 413000 | 412000 | 1340 |
| 427 | 20230717 | 113400 | 297620935000 | 412000 | 413000 | 413000 | 412000 | 2284 |
| 428 | 20230717 | 113300 | 296678897000 | 412500 | 413000 | 413000 | 412500 | 1352 |
| 429 | 20230717 | 113200 | 296121078000 | 413000 | 413000 | 413500 | 412500 | 6169 |
| 430 | 20230717 | 113100 | 293573241500 | 413000 | 412500 | 413000 | 412500 | 870 |
| 431 | 20230717 | 113000 | 293214115000 | 412500 | 412000 | 413000 | 411500 | 2797 |
| 432 | 20230717 | 112900 | 292060614000 | 412000 | 412000 | 412000 | 411000 | 1887 |
| 433 | 20230717 | 112800 | 291284029500 | 411500 | 412000 | 412000 | 411000 | 2466 |
| 434 | 20230717 | 112700 | 290269117500 | 412000 | 412000 | 412500 | 411500 | 2585 |
| 435 | 20230717 | 112600 | 289204320000 | 412000 | 412000 | 413000 | 411500 | 2546 |
| 436 | 20230717 | 112500 | 288154113000 | 412000 | 413500 | 413500 | 411500 | 6318 |
| 437 | 20230717 | 112400 | 285547521500 | 413500 | 412500 | 413500 | 412000 | 8867 |
| 438 | 20230717 | 112300 | 281886196500 | 412500 | 412500 | 413000 | 411500 | 3306 |
| 439 | 20230717 | 112200 | 280522779000 | 412500 | 412000 | 413000 | 411500 | 11793 |
| 440 | 20230717 | 112100 | 275660984000 | 412000 | 409500 | 412000 | 409500 | 14506 |
| 441 | 20230717 | 112000 | 269696954500 | 409000 | 409000 | 409500 | 409000 | 1307 |
| 442 | 20230717 | 111900 | 269161879500 | 409000 | 409500 | 410000 | 409000 | 1537 |
| 443 | 20230717 | 111800 | 268532364500 | 410000 | 410000 | 410500 | 409500 | 2225 |
| 444 | 20230717 | 111700 | 267619989500 | 410000 | 408500 | 410000 | 408500 | 5737 |
| 445 | 20230717 | 111600 | 265271408500 | 408500 | 410000 | 410000 | 408500 | 3094 |
| 446 | 20230717 | 111500 | 264005475000 | 410000 | 410000 | 410000 | 409500 | 800 |
| 447 | 20230717 | 111400 | 263677540500 | 410000 | 410000 | 411000 | 409500 | 6387 |
| 448 | 20230717 | 111300 | 261058024000 | 410000 | 409500 | 410000 | 409000 | 2072 |
| 449 | 20230717 | 111200 | 260209413000 | 409500 | 411000 | 411500 | 409000 | 4673 |
| 450 | 20230717 | 111100 | 258292935000 | 411500 | 411000 | 411500 | 410500 | 1598 |
| 451 | 20230717 | 111000 | 257636189000 | 411000 | 411000 | 411500 | 410500 | 2924 |
| 452 | 20230717 | 110900 | 256434367500 | 411000 | 411500 | 411500 | 410500 | 6603 |
| 453 | 20230717 | 110800 | 253718487000 | 411500 | 411000 | 411500 | 411000 | 5381 |
| 454 | 20230717 | 110700 | 251504307500 | 411000 | 410000 | 411500 | 409500 | 6152 |
| 455 | 20230717 | 110600 | 248978281500 | 409500 | 409000 | 410500 | 408500 | 4705 |
| 456 | 20230717 | 110500 | 247050665500 | 409000 | 409000 | 409000 | 408500 | 2175 |
| 457 | 20230717 | 110400 | 246161487500 | 409000 | 409500 | 410000 | 409000 | 1386 |
| 458 | 20230717 | 110300 | 245594025000 | 410000 | 410500 | 410500 | 408500 | 5576 |
| 459 | 20230717 | 110200 | 243310099500 | 410500 | 410000 | 410500 | 410000 | 1859 |
| 460 | 20230717 | 110100 | 242547213500 | 410500 | 409000 | 410500 | 409000 | 2767 |
| 461 | 20230717 | 110000 | 241413753000 | 409500 | 408500 | 409500 | 408000 | 4191 |
| 462 | 20230717 | 105900 | 239700684000 | 408500 | 410500 | 410500 | 408000 | 7179 |
| 463 | 20230717 | 105800 | 236764552000 | 410500 | 410000 | 410500 | 409500 | 3196 |
| 464 | 20230717 | 105700 | 235453591500 | 410000 | 411000 | 412000 | 409500 | 9397 |
| 465 | 20230717 | 105600 | 231593124500 | 411500 | 408500 | 411500 | 408500 | 27250 |
| 466 | 20230717 | 105500 | 220427659000 | 408500 | 408000 | 409000 | 407500 | 12015 |
| 467 | 20230717 | 105400 | 215525488000 | 407500 | 406500 | 408000 | 406500 | 15274 |
| 468 | 20230717 | 105300 | 209307088500 | 406500 | 406000 | 406500 | 406000 | 953 |
| 469 | 20230717 | 105200 | 208919935000 | 406500 | 406000 | 406500 | 406000 | 1112 |
| 470 | 20230717 | 105100 | 208468223500 | 406000 | 406000 | 406500 | 405500 | 2128 |
| 471 | 20230717 | 105000 | 207604273000 | 406000 | 405500 | 406500 | 405000 | 5483 |
| 472 | 20230717 | 104900 | 205378460500 | 406000 | 405000 | 406000 | 405000 | 4301 |
| 473 | 20230717 | 104800 | 203635216500 | 405000 | 404000 | 405000 | 404000 | 2640 |
| 474 | 20230717 | 104700 | 202567413000 | 404000 | 404000 | 404500 | 403500 | 1806 |
| 475 | 20230717 | 104600 | 201838164500 | 404000 | 405000 | 405000 | 404000 | 1855 |
| 476 | 20230717 | 104500 | 201087405000 | 405500 | 406000 | 406000 | 404500 | 1995 |
| 477 | 20230717 | 104400 | 200278731500 | 405000 | 405500 | 405500 | 404500 | 5757 |
| 478 | 20230717 | 104300 | 197945623500 | 405000 | 406000 | 406000 | 405000 | 4614 |
| 479 | 20230717 | 104200 | 196074631500 | 406000 | 405500 | 406000 | 405500 | 2630 |
| 480 | 20230717 | 104100 | 195007838500 | 405500 | 405000 | 405500 | 404500 | 6432 |
| 481 | 20230717 | 104000 | 192402373000 | 405000 | 404500 | 405000 | 404500 | 1594 |
| 482 | 20230717 | 103900 | 191756987500 | 405000 | 403500 | 405000 | 403500 | 5619 |
| 483 | 20230717 | 103800 | 189485919500 | 403500 | 403000 | 404000 | 402500 | 6328 |
| 484 | 20230717 | 103700 | 186933984500 | 403000 | 403000 | 403500 | 402500 | 2052 |
| 485 | 20230717 | 103600 | 186107129500 | 403000 | 403000 | 403500 | 403000 | 431 |
| 486 | 20230717 | 103500 | 185933369500 | 403000 | 403000 | 403500 | 402500 | 2692 |
| 487 | 20230717 | 103400 | 184848485000 | 403000 | 402500 | 403000 | 402500 | 866 |
| 488 | 20230717 | 103300 | 184499624000 | 402500 | 402500 | 403000 | 402000 | 1869 |
| 489 | 20230717 | 103200 | 183747338500 | 402500 | 402500 | 402500 | 402000 | 1508 |
| 490 | 20230717 | 103100 | 183140447500 | 402000 | 402000 | 402500 | 401500 | 2795 |
| 491 | 20230717 | 103000 | 182016645500 | 402000 | 400500 | 402000 | 400500 | 4610 |
| 492 | 20230717 | 102900 | 180167051000 | 401000 | 400000 | 401000 | 400000 | 1510 |
| 493 | 20230717 | 102800 | 179561906000 | 400500 | 400000 | 400500 | 399500 | 1604 |
| 494 | 20230717 | 102700 | 178920231500 | 400000 | 399500 | 400000 | 399500 | 265 |
| 495 | 20230717 | 102600 | 178814320000 | 399500 | 399500 | 400000 | 399500 | 161 |
| 496 | 20230717 | 102500 | 178749999500 | 399500 | 400000 | 400000 | 399500 | 1149 |
| 497 | 20230717 | 102400 | 178290864500 | 399500 | 399000 | 400000 | 399000 | 747 |
| 498 | 20230717 | 102300 | 177992443500 | 399500 | 398500 | 399500 | 398000 | 1718 |
| 499 | 20230717 | 102200 | 177307605000 | 398500 | 398500 | 398500 | 398000 | 715 |
| 500 | 20230717 | 102100 | 177022880500 | 398000 | 398000 | 398500 | 397500 | 2976 |
| 501 | 20230717 | 102000 | 175838645000 | 398000 | 398000 | 398500 | 398000 | 10703 |
| 502 | 20230717 | 101900 | 171578717000 | 398000 | 398500 | 399000 | 398000 | 4128 |
| 503 | 20230717 | 101800 | 169935179000 | 398500 | 399000 | 399000 | 398000 | 5543 |
| 504 | 20230717 | 101700 | 167726012500 | 399000 | 399000 | 400000 | 398500 | 3152 |
| 505 | 20230717 | 101600 | 166467005000 | 398500 | 399500 | 399500 | 398500 | 3549 |
| 506 | 20230717 | 101500 | 165051091500 | 399000 | 400500 | 401000 | 399000 | 5336 |
| 507 | 20230717 | 101400 | 162917142500 | 400500 | 400500 | 401000 | 400000 | 944 |
| 508 | 20230717 | 101300 | 162539022500 | 400500 | 400500 | 401000 | 400000 | 2647 |
| 509 | 20230717 | 101200 | 161478942000 | 400500 | 400500 | 400500 | 400000 | 1736 |
| 510 | 20230717 | 101100 | 160784212000 | 400500 | 400500 | 400500 | 400000 | 614 |
| 511 | 20230717 | 101000 | 160538534500 | 400000 | 399500 | 400500 | 399000 | 2750 |
| 512 | 20230717 | 100900 | 159439273500 | 399500 | 399500 | 399500 | 399000 | 1219 |
| 513 | 20230717 | 100800 | 158952380500 | 399500 | 399000 | 400000 | 399000 | 1403 |
| 514 | 20230717 | 100700 | 158391886000 | 399000 | 399000 | 399500 | 399000 | 1289 |
| 515 | 20230717 | 100600 | 157877495500 | 399500 | 399000 | 399500 | 399000 | 1066 |
| 516 | 20230717 | 100500 | 157452145000 | 399000 | 399500 | 399500 | 399000 | 1799 |
| 517 | 20230717 | 100400 | 156734244000 | 399000 | 400000 | 400000 | 399000 | 1922 |
| 518 | 20230717 | 100300 | 155966414500 | 400000 | 400000 | 400500 | 399500 | 2091 |
| 519 | 20230717 | 100200 | 155129970000 | 400000 | 400000 | 400000 | 399500 | 475 |
| 520 | 20230717 | 100100 | 154940058000 | 400000 | 399500 | 400000 | 399000 | 4536 |
| 521 | 20230717 | 100000 | 153126606000 | 399000 | 398000 | 399500 | 398000 | 6155 |
| 522 | 20230717 | 095900 | 150673480000 | 398000 | 399000 | 399000 | 398000 | 6167 |
| 523 | 20230717 | 095800 | 148216057000 | 399000 | 399500 | 399500 | 398500 | 5485 |
| 524 | 20230717 | 095700 | 146027199500 | 399500 | 399500 | 400000 | 399000 | 1101 |
| 525 | 20230717 | 095600 | 145587338500 | 399500 | 399500 | 400000 | 399000 | 2107 |
| 526 | 20230717 | 095500 | 144745671500 | 399500 | 400000 | 400000 | 399000 | 2849 |
| 527 | 20230717 | 095400 | 143607371000 | 400000 | 399500 | 400000 | 399500 | 1180 |
| 528 | 20230717 | 095300 | 143135866000 | 399500 | 400000 | 400000 | 399000 | 2278 |
| 529 | 20230717 | 095200 | 142225763000 | 399500 | 399000 | 400000 | 399000 | 2992 |
| 530 | 20230717 | 095100 | 141031235500 | 399000 | 399000 | 399500 | 398500 | 9700 |
| 531 | 20230717 | 095000 | 137162032000 | 399000 | 399500 | 400000 | 399000 | 3099 |
| 532 | 20230717 | 094900 | 135924170500 | 400000 | 399500 | 400000 | 399500 | 3889 |
| 533 | 20230717 | 094800 | 134370371500 | 399500 | 400000 | 400500 | 399500 | 2644 |
| 534 | 20230717 | 094700 | 133312985000 | 400000 | 400000 | 400500 | 400000 | 1802 |
| 535 | 20230717 | 094600 | 132591934000 | 400000 | 400000 | 400500 | 399500 | 4807 |
| 536 | 20230717 | 094500 | 130668853000 | 400500 | 400500 | 401000 | 400000 | 8602 |
| 537 | 20230717 | 094400 | 127225683500 | 400500 | 401000 | 401000 | 400500 | 1607 |
| 538 | 20230717 | 094300 | 126581810500 | 401000 | 400500 | 401500 | 400500 | 3211 |
| 539 | 20230717 | 094200 | 125294162000 | 400500 | 402000 | 402500 | 400500 | 5208 |
| 540 | 20230717 | 094100 | 123203151000 | 402000 | 402500 | 402500 | 402000 | 1131 |
| 541 | 20230717 | 094000 | 122748210500 | 402000 | 402000 | 402500 | 401500 | 2831 |
| 542 | 20230717 | 093900 | 121609987500 | 402000 | 402500 | 402500 | 401500 | 1495 |
| 543 | 20230717 | 093800 | 121009075000 | 402000 | 400500 | 403000 | 400500 | 6151 |
| 544 | 20230717 | 093700 | 118536284500 | 400500 | 401000 | 401000 | 400000 | 2126 |
| 545 | 20230717 | 093600 | 117685377000 | 400000 | 400000 | 401000 | 400000 | 7994 |
| 546 | 20230717 | 093500 | 114486077000 | 400000 | 401500 | 401500 | 400000 | 10368 |
| 547 | 20230717 | 093400 | 110332896000 | 401000 | 401500 | 402000 | 401000 | 7079 |
| 548 | 20230717 | 093300 | 107492544500 | 402000 | 402000 | 402000 | 401500 | 1857 |
| 549 | 20230717 | 093200 | 106746673000 | 402000 | 403000 | 403000 | 401500 | 4522 |
| 550 | 20230717 | 093100 | 104927526000 | 403000 | 403000 | 404000 | 402500 | 4027 |
| 551 | 20230717 | 093000 | 103303481500 | 403000 | 402000 | 403500 | 402000 | 4395 |
| 552 | 20230717 | 092900 | 101533699000 | 402000 | 403500 | 403500 | 402000 | 6729 |
| 553 | 20230717 | 092800 | 98825659500 | 403500 | 402500 | 403500 | 402000 | 2104 |
| 554 | 20230717 | 092700 | 97977984000 | 402500 | 402500 | 403000 | 402000 | 5952 |
| 555 | 20230717 | 092600 | 95583371000 | 402000 | 401500 | 403000 | 401500 | 4592 |
| 556 | 20230717 | 092500 | 93736611000 | 401500 | 401500 | 402000 | 401000 | 4482 |
| 557 | 20230717 | 092400 | 91937471500 | 401500 | 401500 | 402000 | 401500 | 3301 |
| 558 | 20230717 | 092300 | 90611987500 | 401500 | 402000 | 402000 | 401500 | 3599 |
| 559 | 20230717 | 092200 | 89166644500 | 402000 | 402500 | 403500 | 401500 | 5402 |
| 560 | 20230717 | 092100 | 86991960000 | 402000 | 402000 | 403000 | 401000 | 7547 |
| 561 | 20230717 | 092000 | 83960066500 | 402000 | 404000 | 405000 | 402000 | 11610 |
| 562 | 20230717 | 091900 | 79275622500 | 404000 | 403500 | 404500 | 403500 | 1889 |
| 563 | 20230717 | 091800 | 78512240500 | 404000 | 406000 | 406000 | 403500 | 6757 |
| 564 | 20230717 | 091700 | 75778656000 | 406000 | 404000 | 406000 | 404000 | 2933 |
| 565 | 20230717 | 091600 | 74591534000 | 404000 | 404500 | 404500 | 403500 | 4097 |
| 566 | 20230717 | 091500 | 72936374000 | 404000 | 405500 | 406000 | 404000 | 6555 |
| 567 | 20230717 | 091400 | 70282436500 | 405500 | 406000 | 406000 | 405000 | 5115 |
| 568 | 20230717 | 091300 | 68208591500 | 405500 | 407500 | 408000 | 405000 | 10172 |
| 569 | 20230717 | 091200 | 64076033500 | 407500 | 407000 | 408000 | 406000 | 10309 |
| 570 | 20230717 | 091100 | 59876350500 | 406000 | 405000 | 406500 | 404000 | 12151 |
| 571 | 20230717 | 091000 | 54949920000 | 404500 | 405500 | 407000 | 404000 | 19485 |
| 572 | 20230717 | 090900 | 47046201500 | 405500 | 404000 | 406000 | 403000 | 13920 |
| 573 | 20230717 | 090800 | 41414417500 | 404000 | 402000 | 404500 | 402000 | 14545 |
| 574 | 20230717 | 090700 | 35546893500 | 402000 | 399000 | 402500 | 398500 | 11950 |
| 575 | 20230717 | 090600 | 30756125500 | 399000 | 400000 | 400000 | 398500 | 9769 |
| 576 | 20230717 | 090500 | 26858788000 | 400000 | 400000 | 400500 | 399500 | 6629 |
| 577 | 20230717 | 090400 | 24207902500 | 400000 | 399500 | 400500 | 399500 | 5768 |
| 578 | 20230717 | 090300 | 21900730500 | 400000 | 399000 | 400500 | 398000 | 8085 |
| 579 | 20230717 | 090200 | 18674285500 | 399000 | 400000 | 401000 | 399000 | 10734 |
| 580 | 20230717 | 090100 | 14381776500 | 400000 | 400000 | 401500 | 399000 | 10782 |
| 581 | 20230717 | 090000 | 10066355000 | 401500 | 402000 | 402500 | 400000 | 24681 |