34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 3 | 20230707 | 183800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 4 | 20230707 | 183700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 5 | 20230707 | 183600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 6 | 20230707 | 183500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 7 | 20230707 | 183400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 8 | 20230707 | 183300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 9 | 20230707 | 183200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 10 | 20230707 | 183100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 11 | 20230707 | 183000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 12 | 20230707 | 182900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 13 | 20230707 | 182800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 14 | 20230707 | 182700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 15 | 20230707 | 182600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 16 | 20230707 | 182500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 17 | 20230707 | 182400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 18 | 20230707 | 182300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 19 | 20230707 | 182200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 20 | 20230707 | 182100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 21 | 20230707 | 182000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 22 | 20230707 | 181900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 23 | 20230707 | 181800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 24 | 20230707 | 181700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 25 | 20230707 | 181600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 26 | 20230707 | 181500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 27 | 20230707 | 181400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 28 | 20230707 | 181300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 29 | 20230707 | 181200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 30 | 20230707 | 181100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 31 | 20230707 | 181000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 32 | 20230707 | 180900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 33 | 20230707 | 180800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 34 | 20230707 | 180700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 35 | 20230707 | 180600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 36 | 20230707 | 180500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 37 | 20230707 | 180400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 38 | 20230707 | 180300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 39 | 20230707 | 180200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 40 | 20230707 | 180100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 41 | 20230707 | 180000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 42 | 20230707 | 175900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 43 | 20230707 | 175800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 44 | 20230707 | 175700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 45 | 20230707 | 175600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 46 | 20230707 | 175500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 47 | 20230707 | 175400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 48 | 20230707 | 175300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 49 | 20230707 | 175200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 50 | 20230707 | 175100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 51 | 20230707 | 175000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 52 | 20230707 | 174900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 53 | 20230707 | 174800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 54 | 20230707 | 174700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 55 | 20230707 | 174600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 56 | 20230707 | 174500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 57 | 20230707 | 174400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 58 | 20230707 | 174300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 59 | 20230707 | 174200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 60 | 20230707 | 174100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 61 | 20230707 | 174000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 62 | 20230707 | 173900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 63 | 20230707 | 173800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 64 | 20230707 | 173700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 65 | 20230707 | 173600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 66 | 20230707 | 173500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 67 | 20230707 | 173400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 68 | 20230707 | 173300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 69 | 20230707 | 173200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 70 | 20230707 | 173100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 71 | 20230707 | 173000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 72 | 20230707 | 172900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 73 | 20230707 | 172800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 74 | 20230707 | 172700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 75 | 20230707 | 172600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 76 | 20230707 | 172500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 77 | 20230707 | 172400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 78 | 20230707 | 172300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 79 | 20230707 | 172200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 80 | 20230707 | 172100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 81 | 20230707 | 172000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 82 | 20230707 | 171900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 83 | 20230707 | 171800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 84 | 20230707 | 171700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 85 | 20230707 | 171600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 86 | 20230707 | 171500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 87 | 20230707 | 171400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 88 | 20230707 | 171300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 89 | 20230707 | 171200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 90 | 20230707 | 171100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 91 | 20230707 | 171000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 92 | 20230707 | 170900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 93 | 20230707 | 170800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 94 | 20230707 | 170700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 95 | 20230707 | 170600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 96 | 20230707 | 170500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 97 | 20230707 | 170400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 98 | 20230707 | 170300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 99 | 20230707 | 170200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 100 | 20230707 | 170100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 101 | 20230707 | 170000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 102 | 20230707 | 165900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 103 | 20230707 | 165800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 104 | 20230707 | 165700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 105 | 20230707 | 165600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 106 | 20230707 | 165500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 107 | 20230707 | 165400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 108 | 20230707 | 165300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 109 | 20230707 | 165200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 110 | 20230707 | 165100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 111 | 20230707 | 165000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 112 | 20230707 | 164900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 113 | 20230707 | 164800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 114 | 20230707 | 164700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 115 | 20230707 | 164600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 116 | 20230707 | 164500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 117 | 20230707 | 164400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 118 | 20230707 | 164300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 119 | 20230707 | 164200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 120 | 20230707 | 164100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 121 | 20230707 | 164000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 122 | 20230707 | 163900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 123 | 20230707 | 163800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 124 | 20230707 | 163700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 125 | 20230707 | 163600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 126 | 20230707 | 163500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 127 | 20230707 | 163400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 128 | 20230707 | 163300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 129 | 20230707 | 163200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 130 | 20230707 | 163100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 131 | 20230707 | 163000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 132 | 20230707 | 162900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 133 | 20230707 | 162800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 134 | 20230707 | 162700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 135 | 20230707 | 162600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 136 | 20230707 | 162500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 137 | 20230707 | 162400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 138 | 20230707 | 162300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 139 | 20230707 | 162200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 140 | 20230707 | 162100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 141 | 20230707 | 162000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 142 | 20230707 | 161900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 143 | 20230707 | 161800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 144 | 20230707 | 161700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 145 | 20230707 | 161600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 146 | 20230707 | 161500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 147 | 20230707 | 161400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 148 | 20230707 | 161300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 149 | 20230707 | 161200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 150 | 20230707 | 161100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 151 | 20230707 | 161000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 152 | 20230707 | 160900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 153 | 20230707 | 160800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 154 | 20230707 | 160700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 155 | 20230707 | 160600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 156 | 20230707 | 160500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 157 | 20230707 | 160400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 158 | 20230707 | 160300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 159 | 20230707 | 160200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 160 | 20230707 | 160100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 161 | 20230707 | 160000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 162 | 20230707 | 155900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 163 | 20230707 | 155800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 164 | 20230707 | 155700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 165 | 20230707 | 155600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 166 | 20230707 | 155500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 167 | 20230707 | 155400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 168 | 20230707 | 155300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 169 | 20230707 | 155200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 170 | 20230707 | 155100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 171 | 20230707 | 155000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 172 | 20230707 | 154900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 173 | 20230707 | 154800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 174 | 20230707 | 154700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 175 | 20230707 | 154600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 176 | 20230707 | 154500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 177 | 20230707 | 154400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 178 | 20230707 | 154300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 179 | 20230707 | 154200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 180 | 20230707 | 154100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 181 | 20230707 | 154000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 182 | 20230707 | 153900 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 183 | 20230707 | 153800 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 184 | 20230707 | 153700 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 185 | 20230707 | 153600 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 186 | 20230707 | 153500 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 187 | 20230707 | 153400 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 188 | 20230707 | 153300 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 189 | 20230707 | 153200 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 190 | 20230707 | 153100 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 0 |
| 191 | 20230707 | 153000 | 431357392500 | 398500 | 398500 | 398500 | 398500 | 27037 |
| 192 | 20230707 | 152900 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 193 | 20230707 | 152800 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 194 | 20230707 | 152700 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 195 | 20230707 | 152600 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 196 | 20230707 | 152500 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 197 | 20230707 | 152400 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 198 | 20230707 | 152300 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 199 | 20230707 | 152200 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 200 | 20230707 | 152100 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 201 | 20230707 | 152000 | 420583148000 | 398500 | 398500 | 398500 | 398500 | 0 |
| 202 | 20230707 | 151900 | 420583148000 | 398500 | 399500 | 399500 | 398500 | 5576 |
| 203 | 20230707 | 151800 | 418357963000 | 399000 | 399500 | 399500 | 398500 | 7384 |
| 204 | 20230707 | 151700 | 415410273500 | 399000 | 400000 | 400000 | 399000 | 8231 |
| 205 | 20230707 | 151600 | 412120126000 | 399500 | 399500 | 400000 | 399500 | 5348 |
| 206 | 20230707 | 151500 | 409981691000 | 400000 | 399000 | 400000 | 399000 | 7120 |
| 207 | 20230707 | 151400 | 407136917500 | 399000 | 399500 | 399500 | 399000 | 4353 |
| 208 | 20230707 | 151300 | 405398427500 | 399500 | 399500 | 399500 | 399000 | 7385 |
| 209 | 20230707 | 151200 | 402449546000 | 399000 | 398500 | 399500 | 398500 | 6685 |
| 210 | 20230707 | 151100 | 399782240000 | 398500 | 398500 | 399000 | 398000 | 9901 |
| 211 | 20230707 | 151000 | 395837147500 | 399000 | 399500 | 400000 | 398500 | 9203 |
| 212 | 20230707 | 150900 | 392165539000 | 399500 | 399500 | 400000 | 399000 | 10350 |
| 213 | 20230707 | 150800 | 388028819500 | 399500 | 400000 | 400000 | 399500 | 7936 |
| 214 | 20230707 | 150700 | 384855035000 | 399500 | 400000 | 400000 | 399500 | 8422 |
| 215 | 20230707 | 150600 | 381486686000 | 400000 | 399000 | 400000 | 399000 | 11096 |
| 216 | 20230707 | 150500 | 377053927000 | 399500 | 399000 | 399500 | 398500 | 10244 |
| 217 | 20230707 | 150400 | 372965848500 | 399000 | 398000 | 399000 | 398000 | 9856 |
| 218 | 20230707 | 150300 | 369038386000 | 398000 | 398000 | 398500 | 397500 | 7730 |
| 219 | 20230707 | 150200 | 365962009500 | 398000 | 397500 | 398000 | 397000 | 9455 |
| 220 | 20230707 | 150100 | 362203377500 | 397500 | 397000 | 397500 | 396500 | 7707 |
| 221 | 20230707 | 150000 | 359142761500 | 396500 | 396500 | 397000 | 396000 | 7091 |
| 222 | 20230707 | 145900 | 356331104000 | 396000 | 396000 | 396500 | 395500 | 8788 |
| 223 | 20230707 | 145800 | 352850926500 | 396000 | 396000 | 396000 | 395500 | 3445 |
| 224 | 20230707 | 145700 | 351487044000 | 396000 | 396000 | 396000 | 395500 | 3001 |
| 225 | 20230707 | 145600 | 350298997000 | 395500 | 395500 | 396000 | 395500 | 2837 |
| 226 | 20230707 | 145500 | 349176016000 | 396000 | 395500 | 396000 | 395000 | 5712 |
| 227 | 20230707 | 145400 | 346916341500 | 395500 | 395500 | 395500 | 395000 | 3171 |
| 228 | 20230707 | 145300 | 345662339500 | 395500 | 395500 | 396000 | 395000 | 7401 |
| 229 | 20230707 | 145200 | 342734697500 | 395500 | 394500 | 395500 | 394000 | 9096 |
| 230 | 20230707 | 145100 | 339142413000 | 394500 | 394500 | 395000 | 394000 | 4298 |
| 231 | 20230707 | 145000 | 337446988000 | 394500 | 393500 | 394500 | 393000 | 8307 |
| 232 | 20230707 | 144900 | 334176382000 | 394000 | 393500 | 394000 | 393500 | 1552 |
| 233 | 20230707 | 144800 | 333565263000 | 394000 | 395000 | 395000 | 393500 | 7520 |
| 234 | 20230707 | 144700 | 330600308500 | 394500 | 395000 | 395000 | 394500 | 3137 |
| 235 | 20230707 | 144600 | 329361890000 | 395000 | 395000 | 395000 | 394500 | 5915 |
| 236 | 20230707 | 144500 | 327025716500 | 395000 | 395000 | 395000 | 394500 | 5195 |
| 237 | 20230707 | 144400 | 324975683500 | 395000 | 395000 | 395500 | 394500 | 8459 |
| 238 | 20230707 | 144300 | 321634036000 | 394500 | 394500 | 395000 | 394500 | 8633 |
| 239 | 20230707 | 144200 | 318224375500 | 395000 | 394000 | 395000 | 393500 | 9469 |
| 240 | 20230707 | 144100 | 314490144000 | 393500 | 394000 | 394500 | 393500 | 9566 |
| 241 | 20230707 | 144000 | 310721601000 | 393500 | 394000 | 394000 | 393500 | 6035 |
| 242 | 20230707 | 143900 | 308344139500 | 393500 | 393500 | 394000 | 393000 | 5742 |
| 243 | 20230707 | 143800 | 306084794500 | 393500 | 393000 | 393500 | 392500 | 9332 |
| 244 | 20230707 | 143700 | 302415012500 | 393000 | 392000 | 393000 | 392000 | 5960 |
| 245 | 20230707 | 143600 | 300075299500 | 392500 | 392000 | 392500 | 391500 | 5070 |
| 246 | 20230707 | 143500 | 298087877500 | 392000 | 392000 | 392000 | 391500 | 2948 |
| 247 | 20230707 | 143400 | 296932762500 | 392000 | 392000 | 392000 | 391500 | 1913 |
| 248 | 20230707 | 143300 | 296182989500 | 392000 | 392000 | 392000 | 391500 | 2233 |
| 249 | 20230707 | 143200 | 295307833500 | 392000 | 391500 | 392000 | 391000 | 2472 |
| 250 | 20230707 | 143100 | 294339611500 | 391500 | 391000 | 392000 | 391000 | 3379 |
| 251 | 20230707 | 143000 | 293016792500 | 391500 | 391000 | 391500 | 390500 | 3992 |
| 252 | 20230707 | 142900 | 291455457500 | 391000 | 391000 | 391000 | 389500 | 7251 |
| 253 | 20230707 | 142800 | 288625392500 | 390500 | 392500 | 392500 | 390500 | 9995 |
| 254 | 20230707 | 142700 | 284714002000 | 392500 | 392000 | 392500 | 392000 | 2720 |
| 255 | 20230707 | 142600 | 283647255000 | 392500 | 392000 | 392500 | 392000 | 2313 |
| 256 | 20230707 | 142500 | 282739693000 | 392500 | 391500 | 393000 | 391000 | 6943 |
| 257 | 20230707 | 142400 | 280015812000 | 391500 | 393000 | 393000 | 391000 | 7448 |
| 258 | 20230707 | 142300 | 277095324500 | 392500 | 393000 | 393000 | 392500 | 4729 |
| 259 | 20230707 | 142200 | 275237623000 | 393000 | 392500 | 393500 | 392500 | 7127 |
| 260 | 20230707 | 142100 | 272436413500 | 393000 | 392000 | 393000 | 391500 | 6859 |
| 261 | 20230707 | 142000 | 269745294500 | 392000 | 393000 | 394000 | 391500 | 8342 |
| 262 | 20230707 | 141900 | 266469111500 | 393500 | 391500 | 394500 | 391000 | 21198 |
| 263 | 20230707 | 141800 | 258132645500 | 391500 | 390500 | 391500 | 390000 | 8618 |
| 264 | 20230707 | 141700 | 254763578500 | 390500 | 388500 | 391000 | 388000 | 22546 |
| 265 | 20230707 | 141600 | 245980022000 | 388000 | 387500 | 388500 | 387000 | 9660 |
| 266 | 20230707 | 141500 | 242234289000 | 387500 | 387500 | 388000 | 387000 | 4173 |
| 267 | 20230707 | 141400 | 240617026500 | 387500 | 387000 | 387500 | 386500 | 5529 |
| 268 | 20230707 | 141300 | 238476955000 | 386500 | 385500 | 387000 | 385000 | 16701 |
| 269 | 20230707 | 141200 | 232030374000 | 385500 | 385500 | 385500 | 385000 | 1783 |
| 270 | 20230707 | 141100 | 231343179000 | 385500 | 385000 | 385500 | 384500 | 2104 |
| 271 | 20230707 | 141000 | 230533065000 | 385000 | 385000 | 385000 | 384500 | 1113 |
| 272 | 20230707 | 140900 | 230104631500 | 385000 | 385000 | 385000 | 384500 | 1826 |
| 273 | 20230707 | 140800 | 229401707000 | 385000 | 385000 | 385000 | 384500 | 1041 |
| 274 | 20230707 | 140700 | 229001079500 | 385000 | 384500 | 385000 | 384000 | 1607 |
| 275 | 20230707 | 140600 | 228383285500 | 384500 | 384500 | 384500 | 384000 | 895 |
| 276 | 20230707 | 140500 | 228039210000 | 384500 | 384000 | 384500 | 383500 | 1730 |
| 277 | 20230707 | 140400 | 227374735500 | 384000 | 384000 | 384000 | 383500 | 1927 |
| 278 | 20230707 | 140300 | 226634920000 | 383500 | 384000 | 384500 | 383500 | 2203 |
| 279 | 20230707 | 140200 | 225788928000 | 384000 | 384000 | 384500 | 384000 | 1323 |
| 280 | 20230707 | 140100 | 225280537500 | 384500 | 385000 | 385500 | 384000 | 2489 |
| 281 | 20230707 | 140000 | 224323526000 | 385000 | 386000 | 386000 | 384500 | 4055 |
| 282 | 20230707 | 135900 | 222761147000 | 386000 | 385500 | 386000 | 385500 | 3263 |
| 283 | 20230707 | 135800 | 221503063500 | 386000 | 385000 | 386000 | 385000 | 5838 |
| 284 | 20230707 | 135700 | 219253683500 | 385000 | 385000 | 385000 | 384500 | 1236 |
| 285 | 20230707 | 135600 | 218777866500 | 384500 | 385000 | 385000 | 384500 | 791 |
| 286 | 20230707 | 135500 | 218473429000 | 384500 | 385000 | 385000 | 384500 | 1245 |
| 287 | 20230707 | 135400 | 217994465000 | 384500 | 385500 | 385500 | 384000 | 7051 |
| 288 | 20230707 | 135300 | 215280840000 | 385500 | 385500 | 385500 | 385000 | 1769 |
| 289 | 20230707 | 135200 | 214599454000 | 385000 | 385500 | 385500 | 384500 | 6690 |
| 290 | 20230707 | 135100 | 212022456000 | 385500 | 385000 | 385500 | 384500 | 11514 |
| 291 | 20230707 | 135000 | 207589145500 | 385000 | 384500 | 385000 | 384000 | 5326 |
| 292 | 20230707 | 134900 | 205541046000 | 384500 | 384500 | 384500 | 384000 | 1886 |
| 293 | 20230707 | 134800 | 204815973500 | 384500 | 384000 | 384500 | 383500 | 5750 |
| 294 | 20230707 | 134700 | 202607767500 | 383500 | 383500 | 384000 | 383500 | 1205 |
| 295 | 20230707 | 134600 | 202145228500 | 383500 | 383500 | 384000 | 383500 | 2144 |
| 296 | 20230707 | 134500 | 201322898000 | 383000 | 383000 | 383500 | 383000 | 1081 |
| 297 | 20230707 | 134400 | 200908530500 | 383000 | 384000 | 384000 | 383000 | 5001 |
| 298 | 20230707 | 134300 | 198991517000 | 383500 | 383500 | 384000 | 383500 | 1091 |
| 299 | 20230707 | 134200 | 198572767500 | 384000 | 384000 | 384000 | 383500 | 1470 |
| 300 | 20230707 | 134100 | 198008768000 | 383500 | 384000 | 384000 | 383500 | 771 |
| 301 | 20230707 | 134000 | 197712838500 | 383500 | 383500 | 384000 | 383000 | 7496 |
| 302 | 20230707 | 133900 | 194837779000 | 383500 | 383500 | 383500 | 383000 | 2191 |
| 303 | 20230707 | 133800 | 193997883000 | 383500 | 383500 | 383500 | 383000 | 387 |
| 304 | 20230707 | 133700 | 193849530000 | 383000 | 382500 | 383500 | 382000 | 1672 |
| 305 | 20230707 | 133600 | 193209601000 | 382500 | 382000 | 382500 | 382000 | 738 |
| 306 | 20230707 | 133500 | 192927423500 | 382000 | 382500 | 382500 | 381500 | 3229 |
| 307 | 20230707 | 133400 | 191693889500 | 382500 | 383000 | 383500 | 382000 | 3441 |
| 308 | 20230707 | 133300 | 190376391000 | 383500 | 384000 | 384000 | 383000 | 1986 |
| 309 | 20230707 | 133200 | 189614599500 | 384000 | 384000 | 384500 | 383500 | 3046 |
| 310 | 20230707 | 133100 | 188444739000 | 384500 | 384500 | 384500 | 384000 | 2094 |
| 311 | 20230707 | 133000 | 187640296500 | 384000 | 384000 | 384500 | 384000 | 5599 |
| 312 | 20230707 | 132900 | 185488680000 | 384000 | 383000 | 384500 | 383000 | 13373 |
| 313 | 20230707 | 132800 | 180356471000 | 383000 | 382500 | 383000 | 382000 | 14012 |
| 314 | 20230707 | 132700 | 174992304000 | 382500 | 382000 | 382500 | 381500 | 3169 |
| 315 | 20230707 | 132600 | 173781612000 | 381500 | 382000 | 382000 | 381500 | 2398 |
| 316 | 20230707 | 132500 | 172865663000 | 382000 | 381000 | 382000 | 380500 | 10292 |
| 317 | 20230707 | 132400 | 168941956500 | 381000 | 380500 | 381000 | 380500 | 404 |
| 318 | 20230707 | 132300 | 168788149000 | 380500 | 380500 | 381000 | 380000 | 896 |
| 319 | 20230707 | 132200 | 168447233000 | 380500 | 380500 | 380500 | 380000 | 1779 |
| 320 | 20230707 | 132100 | 167770374000 | 380500 | 380000 | 380500 | 380000 | 366 |
| 321 | 20230707 | 132000 | 167631164000 | 380500 | 380000 | 380500 | 379500 | 979 |
| 322 | 20230707 | 131900 | 167259137000 | 380000 | 380000 | 380000 | 379500 | 756 |
| 323 | 20230707 | 131800 | 166971866000 | 380000 | 380000 | 380000 | 379500 | 171 |
| 324 | 20230707 | 131700 | 166906909000 | 380000 | 379500 | 380000 | 379500 | 135 |
| 325 | 20230707 | 131600 | 166855657500 | 379500 | 379500 | 379500 | 379000 | 1894 |
| 326 | 20230707 | 131500 | 166136918000 | 379500 | 379000 | 379500 | 379000 | 94 |
| 327 | 20230707 | 131400 | 166101252500 | 379500 | 379000 | 379500 | 379000 | 153 |
| 328 | 20230707 | 131300 | 166043236500 | 379500 | 379000 | 379500 | 378500 | 1130 |
| 329 | 20230707 | 131200 | 165614993500 | 379000 | 379500 | 379500 | 379000 | 449 |
| 330 | 20230707 | 131100 | 165444789500 | 379500 | 379000 | 379500 | 379000 | 2036 |
| 331 | 20230707 | 131000 | 164673100500 | 379500 | 379500 | 379500 | 379000 | 316 |
| 332 | 20230707 | 130900 | 164553184500 | 379000 | 379500 | 379500 | 379000 | 211 |
| 333 | 20230707 | 130800 | 164473130000 | 379500 | 379500 | 379500 | 379000 | 996 |
| 334 | 20230707 | 130700 | 164095501500 | 379000 | 379000 | 379500 | 378500 | 1678 |
| 335 | 20230707 | 130600 | 163459061000 | 379000 | 379000 | 379000 | 378500 | 535 |
| 336 | 20230707 | 130500 | 163256341500 | 379500 | 379500 | 379500 | 379000 | 524 |
| 337 | 20230707 | 130400 | 163057721500 | 379000 | 379500 | 379500 | 379000 | 232 |
| 338 | 20230707 | 130300 | 162969758500 | 379500 | 379500 | 380000 | 379000 | 628 |
| 339 | 20230707 | 130200 | 162731432000 | 380000 | 380000 | 380000 | 379500 | 354 |
| 340 | 20230707 | 130100 | 162597017000 | 380000 | 381000 | 381000 | 380000 | 2722 |
| 341 | 20230707 | 130000 | 161561689000 | 381000 | 380500 | 381000 | 380500 | 320 |
| 342 | 20230707 | 125900 | 161439877500 | 380500 | 380500 | 381000 | 380500 | 337 |
| 343 | 20230707 | 125800 | 161311596500 | 381000 | 381000 | 381000 | 380500 | 629 |
| 344 | 20230707 | 125700 | 161072199000 | 381000 | 380500 | 381000 | 380500 | 1095 |
| 345 | 20230707 | 125600 | 160655476000 | 380500 | 380500 | 381000 | 380500 | 713 |
| 346 | 20230707 | 125500 | 160383849500 | 380500 | 380500 | 381000 | 380500 | 349 |
| 347 | 20230707 | 125400 | 160250908500 | 381000 | 381000 | 381000 | 380500 | 1025 |
| 348 | 20230707 | 125300 | 159860452500 | 381000 | 380500 | 381000 | 380000 | 2574 |
| 349 | 20230707 | 125200 | 158881016500 | 380500 | 380000 | 380500 | 380000 | 196 |
| 350 | 20230707 | 125100 | 158806481000 | 380000 | 380000 | 380500 | 379500 | 803 |
| 351 | 20230707 | 125000 | 158501346500 | 380000 | 379500 | 380000 | 379500 | 85 |
| 352 | 20230707 | 124900 | 158469051000 | 380000 | 380000 | 380500 | 379500 | 212 |
| 353 | 20230707 | 124800 | 158388484000 | 380000 | 380500 | 380500 | 380000 | 481 |
| 354 | 20230707 | 124700 | 158205688000 | 380000 | 379500 | 380500 | 379500 | 1880 |
| 355 | 20230707 | 124600 | 157491294000 | 380000 | 379500 | 380000 | 379500 | 289 |
| 356 | 20230707 | 124500 | 157381595000 | 380000 | 380000 | 380000 | 379500 | 1130 |
| 357 | 20230707 | 124400 | 156952746000 | 379500 | 380000 | 380000 | 379500 | 119 |
| 358 | 20230707 | 124300 | 156907550500 | 380000 | 380000 | 380500 | 380000 | 1119 |
| 359 | 20230707 | 124200 | 156482320000 | 380500 | 380500 | 380500 | 380000 | 167 |
| 360 | 20230707 | 124100 | 156418833000 | 380000 | 380000 | 380500 | 380000 | 920 |
| 361 | 20230707 | 124000 | 156068944500 | 380000 | 379500 | 380500 | 379500 | 1479 |
| 362 | 20230707 | 123900 | 155507059500 | 380000 | 380500 | 380500 | 379500 | 2193 |
| 363 | 20230707 | 123800 | 154674176000 | 380500 | 380500 | 380500 | 380000 | 496 |
| 364 | 20230707 | 123700 | 154485467500 | 380000 | 380000 | 380500 | 380000 | 1004 |
| 365 | 20230707 | 123600 | 154103559000 | 380500 | 380500 | 380500 | 380000 | 173 |
| 366 | 20230707 | 123500 | 154037764000 | 380500 | 380000 | 380500 | 380000 | 311 |
| 367 | 20230707 | 123400 | 153919488500 | 380000 | 380000 | 380500 | 380000 | 64 |
| 368 | 20230707 | 123300 | 153895144000 | 380000 | 380000 | 380500 | 380000 | 622 |
| 369 | 20230707 | 123200 | 153658678500 | 380500 | 380000 | 380500 | 380000 | 411 |
| 370 | 20230707 | 123100 | 153502439000 | 380000 | 380500 | 381000 | 380000 | 917 |
| 371 | 20230707 | 123000 | 153153502000 | 381000 | 380000 | 381000 | 379500 | 3745 |
| 372 | 20230707 | 122900 | 151729733500 | 380000 | 379500 | 380000 | 379500 | 275 |
| 373 | 20230707 | 122800 | 151625325500 | 379500 | 380000 | 380000 | 379500 | 1342 |
| 374 | 20230707 | 122700 | 151115382000 | 379500 | 379500 | 380000 | 379500 | 131 |
| 375 | 20230707 | 122600 | 151065639500 | 379500 | 379500 | 380000 | 379000 | 705 |
| 376 | 20230707 | 122500 | 150798093000 | 379500 | 380000 | 380000 | 379000 | 608 |
| 377 | 20230707 | 122400 | 150567308500 | 380000 | 379500 | 380000 | 379500 | 126 |
| 378 | 20230707 | 122300 | 150519476000 | 379500 | 379000 | 380000 | 379000 | 1446 |
| 379 | 20230707 | 122200 | 149970774000 | 379000 | 378500 | 379000 | 378500 | 316 |
| 380 | 20230707 | 122100 | 149851034000 | 379000 | 379500 | 379500 | 378500 | 1027 |
| 381 | 20230707 | 122000 | 149461804000 | 379000 | 379000 | 379500 | 379000 | 230 |
| 382 | 20230707 | 121900 | 149374521000 | 379000 | 379500 | 380000 | 379000 | 863 |
| 383 | 20230707 | 121800 | 149046948500 | 380000 | 379500 | 380000 | 379000 | 1997 |
| 384 | 20230707 | 121700 | 148288896000 | 379500 | 379500 | 379500 | 379000 | 912 |
| 385 | 20230707 | 121600 | 147942864500 | 379000 | 378500 | 379500 | 378000 | 1905 |
| 386 | 20230707 | 121500 | 147221017500 | 378500 | 379000 | 379000 | 378000 | 234 |
| 387 | 20230707 | 121400 | 147132447500 | 379000 | 378000 | 379000 | 378000 | 1412 |
| 388 | 20230707 | 121300 | 146598407500 | 378500 | 378500 | 378500 | 378000 | 172 |
| 389 | 20230707 | 121200 | 146533308500 | 378500 | 377500 | 378500 | 377500 | 653 |
| 390 | 20230707 | 121100 | 146286464000 | 378000 | 378500 | 378500 | 377500 | 896 |
| 391 | 20230707 | 121000 | 145947776000 | 378500 | 378500 | 378500 | 378000 | 2106 |
| 392 | 20230707 | 120900 | 145151141500 | 378000 | 377500 | 378500 | 377500 | 993 |
| 393 | 20230707 | 120800 | 144775787500 | 377500 | 378000 | 378000 | 377500 | 67 |
| 394 | 20230707 | 120700 | 144750472500 | 378000 | 378000 | 378000 | 377500 | 133 |
| 395 | 20230707 | 120600 | 144700201500 | 378000 | 378000 | 378000 | 377500 | 190 |
| 396 | 20230707 | 120500 | 144628405500 | 378000 | 377500 | 378000 | 377500 | 719 |
| 397 | 20230707 | 120400 | 144356639000 | 378000 | 377500 | 378000 | 377500 | 280 |
| 398 | 20230707 | 120300 | 144250848500 | 377500 | 377000 | 377500 | 376500 | 1732 |
| 399 | 20230707 | 120200 | 143597474500 | 377000 | 376500 | 377000 | 376500 | 199 |
| 400 | 20230707 | 120100 | 143522487000 | 376500 | 377000 | 377000 | 376500 | 163 |
| 401 | 20230707 | 120000 | 143461064500 | 377000 | 377000 | 377000 | 376500 | 1594 |
| 402 | 20230707 | 115900 | 142860140000 | 377500 | 377000 | 377500 | 376500 | 381 |
| 403 | 20230707 | 115800 | 142716452000 | 377000 | 377000 | 377000 | 376500 | 485 |
| 404 | 20230707 | 115700 | 142533675000 | 377000 | 376500 | 377000 | 376500 | 176 |
| 405 | 20230707 | 115600 | 142467379000 | 376500 | 376500 | 377000 | 376500 | 186 |
| 406 | 20230707 | 115500 | 142397300000 | 377000 | 376500 | 377000 | 376500 | 169 |
| 407 | 20230707 | 115400 | 142333627000 | 377000 | 377000 | 377000 | 376500 | 709 |
| 408 | 20230707 | 115300 | 142066602000 | 376500 | 376000 | 377000 | 376000 | 1571 |
| 409 | 20230707 | 115200 | 141475291500 | 376000 | 375500 | 376500 | 375500 | 593 |
| 410 | 20230707 | 115100 | 141252299500 | 375500 | 376000 | 376000 | 375500 | 166 |
| 411 | 20230707 | 115000 | 141189936500 | 375500 | 375500 | 376000 | 375500 | 234 |
| 412 | 20230707 | 114900 | 141102034000 | 376000 | 376000 | 376000 | 375500 | 130 |
| 413 | 20230707 | 114800 | 141053195000 | 375500 | 376000 | 376000 | 375500 | 479 |
| 414 | 20230707 | 114700 | 140873262500 | 376000 | 376000 | 376000 | 375500 | 253 |
| 415 | 20230707 | 114600 | 140778220500 | 375500 | 376000 | 376000 | 375500 | 578 |
| 416 | 20230707 | 114500 | 140560948000 | 375500 | 376000 | 376000 | 375500 | 198 |
| 417 | 20230707 | 114400 | 140486555000 | 376000 | 375500 | 376000 | 375000 | 633 |
| 418 | 20230707 | 114300 | 140248892000 | 375500 | 376000 | 376500 | 375000 | 5549 |
| 419 | 20230707 | 114200 | 138164580000 | 376000 | 376500 | 376500 | 376000 | 123 |
| 420 | 20230707 | 114100 | 138118305500 | 376000 | 377000 | 377000 | 376000 | 2099 |
| 421 | 20230707 | 114000 | 137328016500 | 376500 | 376500 | 377000 | 376500 | 336 |
| 422 | 20230707 | 113900 | 137201465500 | 377000 | 377000 | 377000 | 376500 | 342 |
| 423 | 20230707 | 113800 | 137072593500 | 377000 | 376500 | 377000 | 376500 | 194 |
| 424 | 20230707 | 113700 | 136999504500 | 376500 | 377000 | 377000 | 376500 | 80 |
| 425 | 20230707 | 113600 | 136969375000 | 377000 | 376500 | 377000 | 376500 | 494 |
| 426 | 20230707 | 113500 | 136783287000 | 377000 | 377000 | 377000 | 376500 | 429 |
| 427 | 20230707 | 113400 | 136621734000 | 377000 | 376500 | 377000 | 376500 | 149 |
| 428 | 20230707 | 113300 | 136565585000 | 377000 | 377000 | 377000 | 376500 | 323 |
| 429 | 20230707 | 113200 | 136443923000 | 377000 | 377500 | 377500 | 376500 | 790 |
| 430 | 20230707 | 113100 | 136146269500 | 377000 | 377000 | 377500 | 377000 | 904 |
| 431 | 20230707 | 113000 | 135805407000 | 377000 | 377500 | 377500 | 377000 | 1250 |
| 432 | 20230707 | 112900 | 135333549000 | 378000 | 377500 | 378000 | 377500 | 251 |
| 433 | 20230707 | 112800 | 135238699500 | 378000 | 378500 | 378500 | 378000 | 892 |
| 434 | 20230707 | 112700 | 134901470000 | 378000 | 378500 | 378500 | 378000 | 784 |
| 435 | 20230707 | 112600 | 134604801500 | 378000 | 378500 | 378500 | 378000 | 273 |
| 436 | 20230707 | 112500 | 134501488500 | 378500 | 379000 | 379500 | 378000 | 1736 |
| 437 | 20230707 | 112400 | 133844173500 | 379500 | 379000 | 379500 | 378500 | 554 |
| 438 | 20230707 | 112300 | 133634201000 | 379000 | 379000 | 379000 | 378500 | 215 |
| 439 | 20230707 | 112200 | 133552734500 | 379000 | 379000 | 379500 | 378500 | 2889 |
| 440 | 20230707 | 112100 | 132458099000 | 379000 | 378000 | 379000 | 378000 | 938 |
| 441 | 20230707 | 112000 | 132103104500 | 378000 | 378500 | 378500 | 378000 | 396 |
| 442 | 20230707 | 111900 | 131953303000 | 378000 | 377500 | 378500 | 377500 | 756 |
| 443 | 20230707 | 111800 | 131667511000 | 378000 | 378000 | 378000 | 377500 | 282 |
| 444 | 20230707 | 111700 | 131560952000 | 378000 | 378000 | 378500 | 377500 | 1543 |
| 445 | 20230707 | 111600 | 130977962500 | 378000 | 378500 | 378500 | 378000 | 1168 |
| 446 | 20230707 | 111500 | 130536157000 | 378000 | 378000 | 378500 | 377500 | 2550 |
| 447 | 20230707 | 111400 | 129571848000 | 377500 | 378000 | 378000 | 377500 | 437 |
| 448 | 20230707 | 111300 | 129406831000 | 378000 | 378000 | 378000 | 377500 | 465 |
| 449 | 20230707 | 111200 | 129231242500 | 377500 | 378000 | 378000 | 377500 | 269 |
| 450 | 20230707 | 111100 | 129129585500 | 378000 | 377000 | 378000 | 377000 | 1544 |
| 451 | 20230707 | 111000 | 128546808000 | 377000 | 377500 | 377500 | 377000 | 174 |
| 452 | 20230707 | 110900 | 128481170000 | 377000 | 376500 | 377500 | 376500 | 1669 |
| 453 | 20230707 | 110800 | 127852039000 | 377000 | 377000 | 377000 | 376500 | 473 |
| 454 | 20230707 | 110700 | 127673869500 | 377000 | 378000 | 378000 | 376500 | 3026 |
| 455 | 20230707 | 110600 | 126532982000 | 377500 | 378500 | 378500 | 377000 | 2043 |
| 456 | 20230707 | 110500 | 125761420000 | 378500 | 378000 | 378500 | 377000 | 1012 |
| 457 | 20230707 | 110400 | 125378977000 | 378000 | 378000 | 378000 | 377500 | 628 |
| 458 | 20230707 | 110300 | 125141852500 | 377500 | 378000 | 378000 | 377500 | 170 |
| 459 | 20230707 | 110200 | 125077656500 | 378000 | 377500 | 378000 | 377000 | 381 |
| 460 | 20230707 | 110100 | 124933796500 | 378000 | 377500 | 378000 | 377000 | 1821 |
| 461 | 20230707 | 110000 | 124246038500 | 377500 | 377000 | 378000 | 377000 | 898 |
| 462 | 20230707 | 105900 | 123907049000 | 377500 | 377000 | 377500 | 377000 | 372 |
| 463 | 20230707 | 105800 | 123766647000 | 377500 | 378000 | 378000 | 377000 | 1387 |
| 464 | 20230707 | 105700 | 123243035500 | 377500 | 377500 | 378000 | 377500 | 224 |
| 465 | 20230707 | 105600 | 123158421500 | 377500 | 377000 | 378000 | 377000 | 1258 |
| 466 | 20230707 | 105500 | 122683580500 | 377000 | 377000 | 377500 | 377000 | 219 |
| 467 | 20230707 | 105400 | 122600992000 | 377500 | 377000 | 377500 | 376500 | 708 |
| 468 | 20230707 | 105300 | 122334076500 | 377000 | 378000 | 378000 | 377000 | 2477 |
| 469 | 20230707 | 105200 | 121399626000 | 377500 | 377500 | 378000 | 377000 | 920 |
| 470 | 20230707 | 105100 | 121052281500 | 377000 | 377000 | 377500 | 377000 | 424 |
| 471 | 20230707 | 105000 | 120892390000 | 377000 | 376500 | 377500 | 376500 | 1588 |
| 472 | 20230707 | 104900 | 120293591500 | 376500 | 377500 | 378000 | 376500 | 2332 |
| 473 | 20230707 | 104800 | 119414030500 | 377500 | 378000 | 378000 | 377500 | 731 |
| 474 | 20230707 | 104700 | 119138064000 | 378000 | 377500 | 378000 | 377500 | 344 |
| 475 | 20230707 | 104600 | 119008081500 | 378000 | 378000 | 378500 | 377500 | 1880 |
| 476 | 20230707 | 104500 | 118297287000 | 378000 | 377500 | 378500 | 377500 | 1029 |
| 477 | 20230707 | 104400 | 117908038000 | 377500 | 378000 | 378500 | 377000 | 4014 |
| 478 | 20230707 | 104300 | 116392020500 | 378000 | 378500 | 378500 | 377500 | 1755 |
| 479 | 20230707 | 104200 | 115728414000 | 378500 | 378500 | 379000 | 377500 | 1451 |
| 480 | 20230707 | 104100 | 115179957000 | 378500 | 378500 | 379000 | 378500 | 285 |
| 481 | 20230707 | 104000 | 115072048500 | 379000 | 378500 | 379000 | 378000 | 1550 |
| 482 | 20230707 | 103900 | 114485662500 | 378000 | 378000 | 378500 | 378000 | 493 |
| 483 | 20230707 | 103800 | 114299170000 | 378500 | 379000 | 379500 | 377500 | 6341 |
| 484 | 20230707 | 103700 | 111900228000 | 379000 | 379000 | 379500 | 378500 | 421 |
| 485 | 20230707 | 103600 | 111740745000 | 379000 | 379000 | 379500 | 378500 | 674 |
| 486 | 20230707 | 103500 | 111485354500 | 379000 | 378500 | 379500 | 378500 | 476 |
| 487 | 20230707 | 103400 | 111305006000 | 378500 | 379000 | 379500 | 378500 | 979 |
| 488 | 20230707 | 103300 | 110933949500 | 379000 | 379500 | 379500 | 379000 | 642 |
| 489 | 20230707 | 103200 | 110690543000 | 379000 | 380000 | 380000 | 379000 | 1208 |
| 490 | 20230707 | 103100 | 110232166500 | 380000 | 380000 | 380000 | 379500 | 659 |
| 491 | 20230707 | 103000 | 109981807000 | 380000 | 380000 | 380000 | 379500 | 630 |
| 492 | 20230707 | 102900 | 109742603500 | 379500 | 380500 | 380500 | 379500 | 1667 |
| 493 | 20230707 | 102800 | 109109106500 | 380500 | 381000 | 381000 | 380000 | 1877 |
| 494 | 20230707 | 102700 | 108394969000 | 381000 | 380500 | 381000 | 380000 | 810 |
| 495 | 20230707 | 102600 | 108086686000 | 380500 | 380500 | 381000 | 380000 | 1426 |
| 496 | 20230707 | 102500 | 107544013500 | 380500 | 382000 | 382000 | 380500 | 2319 |
| 497 | 20230707 | 102400 | 106660215000 | 381500 | 382500 | 382500 | 381500 | 3619 |
| 498 | 20230707 | 102300 | 105277610500 | 382500 | 383000 | 383500 | 381500 | 8647 |
| 499 | 20230707 | 102200 | 101968811000 | 383000 | 381500 | 383000 | 381000 | 21669 |
| 500 | 20230707 | 102100 | 93688734500 | 381500 | 380500 | 381500 | 380000 | 7500 |
| 501 | 20230707 | 102000 | 90831484000 | 380000 | 380500 | 380500 | 380000 | 462 |
| 502 | 20230707 | 101900 | 90655752500 | 380500 | 380500 | 380500 | 380000 | 1716 |
| 503 | 20230707 | 101800 | 90002923000 | 380500 | 380000 | 381000 | 379500 | 4823 |
| 504 | 20230707 | 101700 | 88168782500 | 379500 | 380000 | 380000 | 379500 | 561 |
| 505 | 20230707 | 101600 | 87955663000 | 379500 | 379500 | 380000 | 379500 | 1483 |
| 506 | 20230707 | 101500 | 87392204500 | 379500 | 380000 | 380000 | 379500 | 519 |
| 507 | 20230707 | 101400 | 87195138500 | 380000 | 379000 | 380000 | 379000 | 551 |
| 508 | 20230707 | 101300 | 86985972000 | 379500 | 379500 | 379500 | 379000 | 850 |
| 509 | 20230707 | 101200 | 86663451000 | 379000 | 378500 | 379500 | 378000 | 1230 |
| 510 | 20230707 | 101100 | 86197523500 | 378500 | 379000 | 379000 | 378000 | 1316 |
| 511 | 20230707 | 101000 | 85699441000 | 379000 | 378500 | 379000 | 378000 | 1247 |
| 512 | 20230707 | 100900 | 85227244500 | 378500 | 378500 | 378500 | 377500 | 914 |
| 513 | 20230707 | 100800 | 84881724000 | 378500 | 377500 | 378500 | 377500 | 953 |
| 514 | 20230707 | 100700 | 84521514500 | 377500 | 377500 | 378000 | 377000 | 1768 |
| 515 | 20230707 | 100600 | 83854559000 | 377000 | 376000 | 377500 | 376000 | 2061 |
| 516 | 20230707 | 100500 | 83078047000 | 376000 | 377000 | 377000 | 375500 | 1753 |
| 517 | 20230707 | 100400 | 82418780000 | 376500 | 376500 | 377000 | 376000 | 1115 |
| 518 | 20230707 | 100300 | 81998933500 | 376500 | 377000 | 377000 | 376000 | 1909 |
| 519 | 20230707 | 100200 | 81280119000 | 377000 | 378000 | 378000 | 376500 | 1529 |
| 520 | 20230707 | 100100 | 80703245000 | 377500 | 378000 | 378000 | 377500 | 1605 |
| 521 | 20230707 | 100000 | 80097240000 | 377500 | 378500 | 379000 | 377500 | 2208 |
| 522 | 20230707 | 095900 | 79262685500 | 378500 | 378500 | 379000 | 378500 | 871 |
| 523 | 20230707 | 095800 | 78932868500 | 378500 | 379000 | 379000 | 378500 | 2086 |
| 524 | 20230707 | 095700 | 78142624000 | 379000 | 379500 | 380000 | 379000 | 1267 |
| 525 | 20230707 | 095600 | 77661743500 | 380000 | 379500 | 380000 | 379000 | 1783 |
| 526 | 20230707 | 095500 | 76984941000 | 379500 | 380500 | 380500 | 379500 | 1242 |
| 527 | 20230707 | 095400 | 76512970500 | 380000 | 380000 | 380500 | 379500 | 1343 |
| 528 | 20230707 | 095300 | 76002410000 | 380000 | 381000 | 381500 | 379500 | 5002 |
| 529 | 20230707 | 095200 | 74098771000 | 381000 | 380000 | 381500 | 380000 | 3249 |
| 530 | 20230707 | 095100 | 72861395000 | 380500 | 380500 | 381000 | 380000 | 1327 |
| 531 | 20230707 | 095000 | 72356678500 | 381000 | 381000 | 381500 | 380500 | 2863 |
| 532 | 20230707 | 094900 | 71266361500 | 381000 | 380000 | 381500 | 379500 | 7862 |
| 533 | 20230707 | 094800 | 68272854000 | 379500 | 379500 | 380000 | 379000 | 1976 |
| 534 | 20230707 | 094700 | 67523067500 | 379000 | 380500 | 380500 | 379000 | 2794 |
| 535 | 20230707 | 094600 | 66462569000 | 380000 | 380000 | 380500 | 379500 | 3739 |
| 536 | 20230707 | 094500 | 65042086000 | 380500 | 380000 | 380500 | 379000 | 3585 |
| 537 | 20230707 | 094400 | 63680682500 | 379500 | 380000 | 380500 | 379500 | 3454 |
| 538 | 20230707 | 094300 | 62367983500 | 380000 | 381000 | 381500 | 380000 | 4721 |
| 539 | 20230707 | 094200 | 60570155000 | 381000 | 381000 | 381500 | 380500 | 4760 |
| 540 | 20230707 | 094100 | 58756866500 | 381000 | 380500 | 382000 | 380000 | 10553 |
| 541 | 20230707 | 094000 | 54733161500 | 380500 | 380000 | 380500 | 379500 | 7236 |
| 542 | 20230707 | 093900 | 51982633500 | 380000 | 378500 | 380000 | 378000 | 8606 |
| 543 | 20230707 | 093800 | 48719230000 | 378500 | 377500 | 379000 | 377500 | 4877 |
| 544 | 20230707 | 093700 | 46875198500 | 377500 | 376500 | 377500 | 376000 | 3937 |
| 545 | 20230707 | 093600 | 45390536500 | 376500 | 376500 | 377000 | 375500 | 2085 |
| 546 | 20230707 | 093500 | 44605832000 | 377000 | 375500 | 377000 | 375500 | 5737 |
| 547 | 20230707 | 093400 | 42448609000 | 375500 | 375500 | 375500 | 375000 | 2239 |
| 548 | 20230707 | 093300 | 41607994000 | 375500 | 374500 | 375500 | 374500 | 1756 |
| 549 | 20230707 | 093200 | 40949291500 | 375000 | 375000 | 375500 | 374500 | 2662 |
| 550 | 20230707 | 093100 | 39951674000 | 375000 | 375000 | 375500 | 374500 | 2141 |
| 551 | 20230707 | 093000 | 39148885500 | 375000 | 375500 | 375500 | 374500 | 1842 |
| 552 | 20230707 | 092900 | 38458411500 | 375500 | 375500 | 375500 | 375000 | 1201 |
| 553 | 20230707 | 092800 | 38007683000 | 375500 | 374000 | 375500 | 374000 | 3473 |
| 554 | 20230707 | 092700 | 36705545000 | 374000 | 373500 | 374000 | 373000 | 1265 |
| 555 | 20230707 | 092600 | 36232785500 | 373500 | 373000 | 373500 | 372500 | 1495 |
| 556 | 20230707 | 092500 | 35675037000 | 373000 | 372000 | 373000 | 371500 | 1837 |
| 557 | 20230707 | 092400 | 34991111500 | 372000 | 372500 | 373000 | 371500 | 1618 |
| 558 | 20230707 | 092300 | 34388763000 | 372500 | 372500 | 373000 | 371000 | 1426 |
| 559 | 20230707 | 092200 | 33858466500 | 372500 | 372000 | 373000 | 371500 | 2325 |
| 560 | 20230707 | 092100 | 32992490000 | 372000 | 372000 | 372500 | 372000 | 792 |
| 561 | 20230707 | 092000 | 32697816000 | 372000 | 373000 | 373000 | 371500 | 1417 |
| 562 | 20230707 | 091900 | 32170665500 | 373000 | 374500 | 374500 | 373000 | 2083 |
| 563 | 20230707 | 091800 | 31392189500 | 374000 | 372500 | 374000 | 372000 | 4282 |
| 564 | 20230707 | 091700 | 29793437000 | 372500 | 373500 | 373500 | 372000 | 3219 |
| 565 | 20230707 | 091600 | 28593537000 | 373000 | 373000 | 374000 | 373000 | 1482 |
| 566 | 20230707 | 091500 | 28039970500 | 373000 | 373500 | 374000 | 372500 | 2648 |
| 567 | 20230707 | 091400 | 27052053500 | 373500 | 374500 | 374500 | 373000 | 3828 |
| 568 | 20230707 | 091300 | 25620716500 | 374500 | 375000 | 375500 | 373500 | 3278 |
| 569 | 20230707 | 091200 | 24394069500 | 375500 | 375500 | 375500 | 374500 | 2937 |
| 570 | 20230707 | 091100 | 23291949000 | 375000 | 376000 | 376500 | 375000 | 2665 |
| 571 | 20230707 | 091000 | 22291056500 | 376000 | 376500 | 377000 | 376000 | 1545 |
| 572 | 20230707 | 090900 | 21709669000 | 376000 | 376000 | 377000 | 375500 | 4953 |
| 573 | 20230707 | 090800 | 19844847000 | 375500 | 376000 | 376500 | 375000 | 2633 |
| 574 | 20230707 | 090700 | 18854845500 | 376000 | 375500 | 376500 | 375000 | 3061 |
| 575 | 20230707 | 090600 | 17704592000 | 375500 | 375000 | 377000 | 374500 | 5532 |
| 576 | 20230707 | 090500 | 15626410000 | 375000 | 374500 | 375000 | 373500 | 3582 |
| 577 | 20230707 | 090400 | 14285660500 | 374000 | 375500 | 376500 | 374000 | 7149 |
| 578 | 20230707 | 090300 | 11602326000 | 375500 | 372500 | 376000 | 372500 | 11435 |
| 579 | 20230707 | 090200 | 7323654500 | 373000 | 372500 | 373000 | 372500 | 1908 |
| 580 | 20230707 | 090100 | 6612840500 | 372500 | 370500 | 373000 | 370500 | 6055 |
| 581 | 20230707 | 090000 | 4361750500 | 370000 | 368500 | 371000 | 368000 | 11808 |