35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230724 | 183800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 3 | 20230724 | 183700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 4 | 20230724 | 183600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 5 | 20230724 | 183500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 6 | 20230724 | 183400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 7 | 20230724 | 183300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 8 | 20230724 | 183200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 9 | 20230724 | 183100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 10 | 20230724 | 183000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 11 | 20230724 | 182900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 12 | 20230724 | 182800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 13 | 20230724 | 182700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 14 | 20230724 | 182600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 15 | 20230724 | 182500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 16 | 20230724 | 182400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 17 | 20230724 | 182300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 18 | 20230724 | 182200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 19 | 20230724 | 182100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 20 | 20230724 | 182000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 21 | 20230724 | 181900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 22 | 20230724 | 181800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 23 | 20230724 | 181700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 24 | 20230724 | 181600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 25 | 20230724 | 181500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 26 | 20230724 | 181400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 27 | 20230724 | 181300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 28 | 20230724 | 181200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 29 | 20230724 | 181100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 30 | 20230724 | 181000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 31 | 20230724 | 180900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 32 | 20230724 | 180800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 33 | 20230724 | 180700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 34 | 20230724 | 180600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 35 | 20230724 | 180500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 36 | 20230724 | 180400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 37 | 20230724 | 180300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 38 | 20230724 | 180200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 39 | 20230724 | 180100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 40 | 20230724 | 180000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 41 | 20230724 | 175900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 42 | 20230724 | 175800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 43 | 20230724 | 175700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 44 | 20230724 | 175600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 45 | 20230724 | 175500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 46 | 20230724 | 175400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 47 | 20230724 | 175300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 48 | 20230724 | 175200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 49 | 20230724 | 175100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 50 | 20230724 | 175000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 51 | 20230724 | 174900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 52 | 20230724 | 174800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 53 | 20230724 | 174700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 54 | 20230724 | 174600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 55 | 20230724 | 174500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 56 | 20230724 | 174400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 57 | 20230724 | 174300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 58 | 20230724 | 174200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 59 | 20230724 | 174100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 60 | 20230724 | 174000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 61 | 20230724 | 173900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 62 | 20230724 | 173800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 63 | 20230724 | 173700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 64 | 20230724 | 173600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 65 | 20230724 | 173500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 66 | 20230724 | 173400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 67 | 20230724 | 173300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 68 | 20230724 | 173200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 69 | 20230724 | 173100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 70 | 20230724 | 173000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 71 | 20230724 | 172900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 72 | 20230724 | 172800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 73 | 20230724 | 172700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 74 | 20230724 | 172600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 75 | 20230724 | 172500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 76 | 20230724 | 172400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 77 | 20230724 | 172300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 78 | 20230724 | 172200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 79 | 20230724 | 172100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 80 | 20230724 | 172000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 81 | 20230724 | 171900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 82 | 20230724 | 171800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 83 | 20230724 | 171700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 84 | 20230724 | 171600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 85 | 20230724 | 171500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 86 | 20230724 | 171400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 87 | 20230724 | 171300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 88 | 20230724 | 171200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 89 | 20230724 | 171100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 90 | 20230724 | 171000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 91 | 20230724 | 170900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 92 | 20230724 | 170800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 93 | 20230724 | 170700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 94 | 20230724 | 170600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 95 | 20230724 | 170500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 96 | 20230724 | 170400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 97 | 20230724 | 170300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 98 | 20230724 | 170200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 99 | 20230724 | 170100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 100 | 20230724 | 170000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 101 | 20230724 | 165900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 102 | 20230724 | 165800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 103 | 20230724 | 165700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 104 | 20230724 | 165600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 105 | 20230724 | 165500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 106 | 20230724 | 165400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 107 | 20230724 | 165300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 108 | 20230724 | 165200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 109 | 20230724 | 165100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 110 | 20230724 | 165000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 111 | 20230724 | 164900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 112 | 20230724 | 164800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 113 | 20230724 | 164700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 114 | 20230724 | 164600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 115 | 20230724 | 164500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 116 | 20230724 | 164400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 117 | 20230724 | 164300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 118 | 20230724 | 164200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 119 | 20230724 | 164100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 120 | 20230724 | 164000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 121 | 20230724 | 163900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 122 | 20230724 | 163800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 123 | 20230724 | 163700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 124 | 20230724 | 163600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 125 | 20230724 | 163500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 126 | 20230724 | 163400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 127 | 20230724 | 163300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 128 | 20230724 | 163200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 129 | 20230724 | 163100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 130 | 20230724 | 163000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 131 | 20230724 | 162900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 132 | 20230724 | 162800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 133 | 20230724 | 162700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 134 | 20230724 | 162600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 135 | 20230724 | 162500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 136 | 20230724 | 162400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 137 | 20230724 | 162300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 138 | 20230724 | 162200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 139 | 20230724 | 162100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 140 | 20230724 | 162000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 141 | 20230724 | 161900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 142 | 20230724 | 161800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 143 | 20230724 | 161700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 144 | 20230724 | 161600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 145 | 20230724 | 161500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 146 | 20230724 | 161400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 147 | 20230724 | 161300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 148 | 20230724 | 161200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 149 | 20230724 | 161100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 150 | 20230724 | 161000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 151 | 20230724 | 160900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 152 | 20230724 | 160800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 153 | 20230724 | 160700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 154 | 20230724 | 160600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 155 | 20230724 | 160500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 156 | 20230724 | 160400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 157 | 20230724 | 160300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 158 | 20230724 | 160200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 159 | 20230724 | 160100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 160 | 20230724 | 160000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 161 | 20230724 | 155900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 162 | 20230724 | 155800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 163 | 20230724 | 155700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 164 | 20230724 | 155600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 165 | 20230724 | 155500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 166 | 20230724 | 155400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 167 | 20230724 | 155300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 168 | 20230724 | 155200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 169 | 20230724 | 155100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 170 | 20230724 | 155000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 171 | 20230724 | 154900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 172 | 20230724 | 154800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 173 | 20230724 | 154700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 174 | 20230724 | 154600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 175 | 20230724 | 154500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 176 | 20230724 | 154400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 177 | 20230724 | 154300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 178 | 20230724 | 154200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 179 | 20230724 | 154100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 180 | 20230724 | 154000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 181 | 20230724 | 153900 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 182 | 20230724 | 153800 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 183 | 20230724 | 153700 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 184 | 20230724 | 153600 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 185 | 20230724 | 153500 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 186 | 20230724 | 153400 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 187 | 20230724 | 153300 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 188 | 20230724 | 153200 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 189 | 20230724 | 153100 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 190 | 20230724 | 153000 | 1615139578500 | 542000 | 542000 | 542000 | 542000 | 32800 |
| 191 | 20230724 | 152900 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 192 | 20230724 | 152800 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 193 | 20230724 | 152700 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 194 | 20230724 | 152600 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 195 | 20230724 | 152500 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 196 | 20230724 | 152400 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 197 | 20230724 | 152300 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 198 | 20230724 | 152200 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 199 | 20230724 | 152100 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 200 | 20230724 | 152000 | 1597361978500 | 542000 | 542000 | 542000 | 542000 | 0 |
| 201 | 20230724 | 151900 | 1597361978500 | 542000 | 544000 | 544000 | 542000 | 11502 |
| 202 | 20230724 | 151800 | 1591110053500 | 543000 | 543000 | 544000 | 542000 | 4631 |
| 203 | 20230724 | 151700 | 1588594878500 | 542000 | 543000 | 543000 | 542000 | 6496 |
| 204 | 20230724 | 151600 | 1585068701500 | 543000 | 541000 | 543000 | 541000 | 11039 |
| 205 | 20230724 | 151500 | 1579083347500 | 542000 | 542000 | 542000 | 541000 | 4215 |
| 206 | 20230724 | 151400 | 1576800905500 | 541000 | 542000 | 542000 | 541000 | 2149 |
| 207 | 20230724 | 151300 | 1575636986500 | 542000 | 542000 | 542000 | 541000 | 2609 |
| 208 | 20230724 | 151200 | 1574223930500 | 541000 | 542000 | 542000 | 541000 | 2876 |
| 209 | 20230724 | 151100 | 1572665893500 | 541000 | 542000 | 542000 | 541000 | 4130 |
| 210 | 20230724 | 151000 | 1570429032500 | 542000 | 542000 | 542000 | 541000 | 2438 |
| 211 | 20230724 | 150900 | 1569108371500 | 542000 | 541000 | 542000 | 540000 | 3976 |
| 212 | 20230724 | 150800 | 1566957736500 | 541000 | 543000 | 543000 | 540000 | 10899 |
| 213 | 20230724 | 150700 | 1561054861500 | 543000 | 542000 | 543000 | 542000 | 2409 |
| 214 | 20230724 | 150600 | 1559747420500 | 543000 | 542000 | 543000 | 542000 | 2999 |
| 215 | 20230724 | 150500 | 1558119630500 | 542000 | 540000 | 542000 | 539000 | 16976 |
| 216 | 20230724 | 150400 | 1548937800500 | 540000 | 540000 | 540000 | 539000 | 4325 |
| 217 | 20230724 | 150300 | 1546603003500 | 540000 | 539000 | 540000 | 538000 | 5436 |
| 218 | 20230724 | 150200 | 1543671841500 | 539000 | 539000 | 539000 | 538000 | 2423 |
| 219 | 20230724 | 150100 | 1542366356500 | 539000 | 537000 | 539000 | 537000 | 8503 |
| 220 | 20230724 | 150000 | 1537790029500 | 537000 | 537000 | 538000 | 536000 | 5443 |
| 221 | 20230724 | 145900 | 1534866202500 | 536000 | 537000 | 538000 | 536000 | 4867 |
| 222 | 20230724 | 145800 | 1532253025500 | 537000 | 537000 | 538000 | 536000 | 5769 |
| 223 | 20230724 | 145700 | 1529156023500 | 536000 | 536000 | 537000 | 535000 | 5201 |
| 224 | 20230724 | 145600 | 1526368100500 | 536000 | 536000 | 536000 | 535000 | 3021 |
| 225 | 20230724 | 145500 | 1524751193500 | 535000 | 535000 | 536000 | 535000 | 2574 |
| 226 | 20230724 | 145400 | 1523373821500 | 535000 | 537000 | 537000 | 535000 | 3885 |
| 227 | 20230724 | 145300 | 1521291476500 | 537000 | 536000 | 537000 | 536000 | 1584 |
| 228 | 20230724 | 145200 | 1520442086500 | 537000 | 536000 | 537000 | 536000 | 1542 |
| 229 | 20230724 | 145100 | 1519615321500 | 537000 | 537000 | 537000 | 536000 | 1722 |
| 230 | 20230724 | 145000 | 1518691774500 | 537000 | 537000 | 537000 | 536000 | 1383 |
| 231 | 20230724 | 144900 | 1517949771500 | 537000 | 537000 | 537000 | 536000 | 1177 |
| 232 | 20230724 | 144800 | 1517318592500 | 536000 | 535000 | 537000 | 535000 | 3940 |
| 233 | 20230724 | 144700 | 1515206664500 | 535000 | 536000 | 536000 | 535000 | 1097 |
| 234 | 20230724 | 144600 | 1514619467500 | 536000 | 535000 | 536000 | 535000 | 777 |
| 235 | 20230724 | 144500 | 1514203389500 | 536000 | 537000 | 537000 | 535000 | 1503 |
| 236 | 20230724 | 144400 | 1513398419500 | 537000 | 536000 | 537000 | 534000 | 7056 |
| 237 | 20230724 | 144300 | 1509619629500 | 536000 | 536000 | 536000 | 535000 | 928 |
| 238 | 20230724 | 144200 | 1509122881500 | 536000 | 536000 | 537000 | 535000 | 924 |
| 239 | 20230724 | 144100 | 1508628145500 | 537000 | 535000 | 537000 | 535000 | 2623 |
| 240 | 20230724 | 144000 | 1507222305500 | 536000 | 537000 | 537000 | 534000 | 6722 |
| 241 | 20230724 | 143900 | 1503623385500 | 537000 | 536000 | 537000 | 536000 | 1439 |
| 242 | 20230724 | 143800 | 1502851768500 | 536000 | 537000 | 537000 | 535000 | 3513 |
| 243 | 20230724 | 143700 | 1500968596500 | 537000 | 537000 | 537000 | 536000 | 1501 |
| 244 | 20230724 | 143600 | 1500163787500 | 536000 | 538000 | 538000 | 536000 | 1347 |
| 245 | 20230724 | 143500 | 1499440414500 | 537000 | 535000 | 538000 | 535000 | 5517 |
| 246 | 20230724 | 143400 | 1496480795500 | 535000 | 535000 | 536000 | 535000 | 2320 |
| 247 | 20230724 | 143300 | 1495239401500 | 535000 | 537000 | 537000 | 535000 | 2844 |
| 248 | 20230724 | 143200 | 1493714874500 | 537000 | 538000 | 538000 | 536000 | 1989 |
| 249 | 20230724 | 143100 | 1492646684500 | 538000 | 537000 | 538000 | 536000 | 3136 |
| 250 | 20230724 | 143000 | 1490962619500 | 538000 | 538000 | 538000 | 537000 | 1919 |
| 251 | 20230724 | 142900 | 1489931453500 | 538000 | 537000 | 538000 | 537000 | 1505 |
| 252 | 20230724 | 142800 | 1489122267500 | 537000 | 538000 | 538000 | 536000 | 3315 |
| 253 | 20230724 | 142700 | 1487341061500 | 538000 | 539000 | 539000 | 538000 | 2360 |
| 254 | 20230724 | 142600 | 1486070575500 | 539000 | 539000 | 540000 | 538000 | 4268 |
| 255 | 20230724 | 142500 | 1483769943500 | 539000 | 538000 | 539000 | 537000 | 8003 |
| 256 | 20230724 | 142400 | 1479461114500 | 538000 | 535000 | 538000 | 535000 | 6464 |
| 257 | 20230724 | 142300 | 1475994414500 | 536000 | 536000 | 536000 | 535000 | 1276 |
| 258 | 20230724 | 142200 | 1475310872500 | 535000 | 534000 | 536000 | 533000 | 1813 |
| 259 | 20230724 | 142100 | 1474341223500 | 534000 | 534000 | 535000 | 533000 | 1827 |
| 260 | 20230724 | 142000 | 1473365165500 | 534000 | 534000 | 535000 | 534000 | 1035 |
| 261 | 20230724 | 141900 | 1472812269500 | 534000 | 533000 | 535000 | 531000 | 5836 |
| 262 | 20230724 | 141800 | 1469700979500 | 532000 | 536000 | 536000 | 532000 | 4798 |
| 263 | 20230724 | 141700 | 1467139254500 | 536000 | 535000 | 537000 | 534000 | 6851 |
| 264 | 20230724 | 141600 | 1463471932500 | 535000 | 536000 | 537000 | 535000 | 3370 |
| 265 | 20230724 | 141500 | 1461666254500 | 537000 | 537000 | 537000 | 536000 | 2262 |
| 266 | 20230724 | 141400 | 1460451847500 | 537000 | 537000 | 538000 | 536000 | 4440 |
| 267 | 20230724 | 141300 | 1458067370500 | 536000 | 536000 | 537000 | 535000 | 3068 |
| 268 | 20230724 | 141200 | 1456422653500 | 536000 | 537000 | 537000 | 535000 | 4431 |
| 269 | 20230724 | 141100 | 1454045501500 | 537000 | 535000 | 537000 | 534000 | 3439 |
| 270 | 20230724 | 141000 | 1452205442500 | 534000 | 533000 | 535000 | 533000 | 2183 |
| 271 | 20230724 | 140900 | 1451039492500 | 534000 | 534000 | 535000 | 533000 | 1826 |
| 272 | 20230724 | 140800 | 1450064684500 | 534000 | 533000 | 535000 | 532000 | 5717 |
| 273 | 20230724 | 140700 | 1447014645500 | 533000 | 535000 | 536000 | 532000 | 9209 |
| 274 | 20230724 | 140600 | 1442089540500 | 536000 | 533000 | 536000 | 533000 | 7807 |
| 275 | 20230724 | 140500 | 1437917092500 | 534000 | 534000 | 534000 | 533000 | 2447 |
| 276 | 20230724 | 140400 | 1436612344500 | 533000 | 535000 | 535000 | 532000 | 4511 |
| 277 | 20230724 | 140300 | 1434206178500 | 535000 | 533000 | 535000 | 532000 | 5503 |
| 278 | 20230724 | 140200 | 1431269742500 | 533000 | 532000 | 533000 | 532000 | 3352 |
| 279 | 20230724 | 140100 | 1429485908500 | 531000 | 532000 | 532000 | 530000 | 2648 |
| 280 | 20230724 | 140000 | 1428080035500 | 532000 | 533000 | 534000 | 531000 | 7075 |
| 281 | 20230724 | 135900 | 1424313433500 | 533000 | 533000 | 534000 | 530000 | 10410 |
| 282 | 20230724 | 135800 | 1418775854500 | 533000 | 530000 | 534000 | 530000 | 6400 |
| 283 | 20230724 | 135700 | 1415369210500 | 531000 | 530000 | 531000 | 529000 | 4295 |
| 284 | 20230724 | 135600 | 1413093002500 | 530000 | 531000 | 531000 | 528000 | 7102 |
| 285 | 20230724 | 135500 | 1409333380500 | 530000 | 529000 | 531000 | 528000 | 7580 |
| 286 | 20230724 | 135400 | 1405319810500 | 529000 | 528000 | 529000 | 527000 | 6089 |
| 287 | 20230724 | 135300 | 1402103312500 | 528000 | 527000 | 528000 | 525000 | 4443 |
| 288 | 20230724 | 135200 | 1399763480500 | 527000 | 523000 | 527000 | 523000 | 6116 |
| 289 | 20230724 | 135100 | 1396552571500 | 524000 | 522000 | 524000 | 522000 | 4645 |
| 290 | 20230724 | 135000 | 1394124254500 | 522000 | 521000 | 523000 | 520000 | 9775 |
| 291 | 20230724 | 134900 | 1389029861500 | 521000 | 523000 | 523000 | 521000 | 5518 |
| 292 | 20230724 | 134800 | 1386150767500 | 523000 | 525000 | 526000 | 522000 | 7377 |
| 293 | 20230724 | 134700 | 1382283868500 | 524000 | 522000 | 526000 | 522000 | 9990 |
| 294 | 20230724 | 134600 | 1377053136500 | 522000 | 521000 | 524000 | 521000 | 7811 |
| 295 | 20230724 | 134500 | 1372970378500 | 521000 | 524000 | 525000 | 521000 | 7654 |
| 296 | 20230724 | 134400 | 1368969334500 | 524000 | 526000 | 528000 | 524000 | 10296 |
| 297 | 20230724 | 134300 | 1363555844500 | 526000 | 528000 | 529000 | 525000 | 6515 |
| 298 | 20230724 | 134200 | 1360121425500 | 528000 | 528000 | 529000 | 524000 | 14912 |
| 299 | 20230724 | 134100 | 1352262015500 | 528000 | 524000 | 529000 | 524000 | 11451 |
| 300 | 20230724 | 134000 | 1346235161500 | 526000 | 520000 | 526000 | 519000 | 15448 |
| 301 | 20230724 | 133900 | 1338184415500 | 520000 | 523000 | 525000 | 519000 | 29528 |
| 302 | 20230724 | 133800 | 1322779957500 | 524000 | 525000 | 527000 | 523000 | 17868 |
| 303 | 20230724 | 133700 | 1313399208500 | 525000 | 529000 | 529000 | 525000 | 16951 |
| 304 | 20230724 | 133600 | 1304479432500 | 528000 | 529000 | 530000 | 528000 | 6312 |
| 305 | 20230724 | 133500 | 1301140562500 | 530000 | 528000 | 530000 | 526000 | 24599 |
| 306 | 20230724 | 133400 | 1288163666500 | 527000 | 531000 | 532000 | 527000 | 14974 |
| 307 | 20230724 | 133300 | 1280235361500 | 531000 | 532000 | 533000 | 531000 | 9829 |
| 308 | 20230724 | 133200 | 1275012008500 | 532000 | 532000 | 534000 | 532000 | 10009 |
| 309 | 20230724 | 133100 | 1269679772500 | 533000 | 532000 | 534000 | 531000 | 14729 |
| 310 | 20230724 | 133000 | 1261830141500 | 533000 | 535000 | 537000 | 532000 | 14919 |
| 311 | 20230724 | 132900 | 1253865123500 | 536000 | 539000 | 539000 | 535000 | 16702 |
| 312 | 20230724 | 132800 | 1244909003500 | 538000 | 541000 | 542000 | 538000 | 14399 |
| 313 | 20230724 | 132700 | 1237130931500 | 542000 | 541000 | 542000 | 541000 | 5608 |
| 314 | 20230724 | 132600 | 1234096362500 | 542000 | 541000 | 542000 | 541000 | 10965 |
| 315 | 20230724 | 132500 | 1228163428500 | 542000 | 542000 | 543000 | 542000 | 6676 |
| 316 | 20230724 | 132400 | 1224544811500 | 542000 | 545000 | 545000 | 542000 | 8206 |
| 317 | 20230724 | 132300 | 1220089583500 | 544000 | 547000 | 547000 | 544000 | 5667 |
| 318 | 20230724 | 132200 | 1216998312500 | 546000 | 546000 | 547000 | 546000 | 2830 |
| 319 | 20230724 | 132100 | 1215452264500 | 546000 | 545000 | 547000 | 545000 | 6352 |
| 320 | 20230724 | 132000 | 1211987329500 | 545000 | 544000 | 546000 | 544000 | 5500 |
| 321 | 20230724 | 131900 | 1208989895500 | 544000 | 544000 | 545000 | 544000 | 2993 |
| 322 | 20230724 | 131800 | 1207361098500 | 544000 | 544000 | 544000 | 543000 | 1510 |
| 323 | 20230724 | 131700 | 1206540171500 | 544000 | 544000 | 544000 | 543000 | 1349 |
| 324 | 20230724 | 131600 | 1205806977500 | 543000 | 542000 | 544000 | 542000 | 4344 |
| 325 | 20230724 | 131500 | 1203448452500 | 542000 | 541000 | 543000 | 541000 | 2747 |
| 326 | 20230724 | 131400 | 1201960978500 | 541000 | 542000 | 543000 | 541000 | 4361 |
| 327 | 20230724 | 131300 | 1199598203500 | 542000 | 543000 | 543000 | 542000 | 5053 |
| 328 | 20230724 | 131200 | 1196859216500 | 543000 | 543000 | 543000 | 542000 | 2860 |
| 329 | 20230724 | 131100 | 1195308340500 | 542000 | 544000 | 544000 | 542000 | 3582 |
| 330 | 20230724 | 131000 | 1193364408500 | 544000 | 544000 | 544000 | 543000 | 4253 |
| 331 | 20230724 | 130900 | 1191054813500 | 543000 | 544000 | 544000 | 543000 | 1077 |
| 332 | 20230724 | 130800 | 1190469465500 | 544000 | 543000 | 544000 | 543000 | 2481 |
| 333 | 20230724 | 130700 | 1189121324500 | 543000 | 544000 | 544000 | 543000 | 1093 |
| 334 | 20230724 | 130600 | 1188527434500 | 543000 | 543000 | 544000 | 543000 | 3095 |
| 335 | 20230724 | 130500 | 1186846149500 | 543000 | 544000 | 544000 | 543000 | 1261 |
| 336 | 20230724 | 130400 | 1186160808500 | 543000 | 543000 | 544000 | 542000 | 2098 |
| 337 | 20230724 | 130300 | 1185021795500 | 542000 | 542000 | 544000 | 542000 | 4114 |
| 338 | 20230724 | 130200 | 1182787475500 | 543000 | 543000 | 544000 | 542000 | 7762 |
| 339 | 20230724 | 130100 | 1178569314500 | 544000 | 545000 | 545000 | 543000 | 2158 |
| 340 | 20230724 | 130000 | 1177396041500 | 544000 | 545000 | 546000 | 544000 | 4378 |
| 341 | 20230724 | 125900 | 1175009671500 | 546000 | 543000 | 546000 | 543000 | 5016 |
| 342 | 20230724 | 125800 | 1172277687500 | 544000 | 542000 | 544000 | 542000 | 5618 |
| 343 | 20230724 | 125700 | 1169230156500 | 542000 | 543000 | 544000 | 542000 | 3788 |
| 344 | 20230724 | 125600 | 1167174095500 | 544000 | 547000 | 547000 | 543000 | 9682 |
| 345 | 20230724 | 125500 | 1161896555500 | 546000 | 547000 | 547000 | 546000 | 2874 |
| 346 | 20230724 | 125400 | 1160326347500 | 546000 | 546000 | 547000 | 546000 | 2572 |
| 347 | 20230724 | 125300 | 1158921520500 | 546000 | 545000 | 546000 | 545000 | 3362 |
| 348 | 20230724 | 125200 | 1157087056500 | 545000 | 546000 | 546000 | 545000 | 4883 |
| 349 | 20230724 | 125100 | 1154423632500 | 546000 | 545000 | 546000 | 544000 | 7412 |
| 350 | 20230724 | 125000 | 1150380108500 | 545000 | 542000 | 546000 | 542000 | 12344 |
| 351 | 20230724 | 124900 | 1143661668500 | 543000 | 543000 | 543000 | 542000 | 1248 |
| 352 | 20230724 | 124800 | 1142984736500 | 543000 | 544000 | 544000 | 542000 | 2019 |
| 353 | 20230724 | 124700 | 1141888800500 | 544000 | 543000 | 544000 | 543000 | 2969 |
| 354 | 20230724 | 124600 | 1140275944500 | 544000 | 544000 | 544000 | 543000 | 6131 |
| 355 | 20230724 | 124500 | 1136942999500 | 544000 | 543000 | 544000 | 543000 | 2176 |
| 356 | 20230724 | 124400 | 1135760729500 | 543000 | 543000 | 544000 | 542000 | 3282 |
| 357 | 20230724 | 124300 | 1133978548500 | 543000 | 543000 | 544000 | 542000 | 2766 |
| 358 | 20230724 | 124200 | 1132477053500 | 543000 | 541000 | 543000 | 541000 | 6676 |
| 359 | 20230724 | 124100 | 1128854838500 | 542000 | 540000 | 542000 | 540000 | 5032 |
| 360 | 20230724 | 124000 | 1126132041500 | 540000 | 539000 | 541000 | 538000 | 4758 |
| 361 | 20230724 | 123900 | 1123563909500 | 539000 | 538000 | 540000 | 537000 | 4503 |
| 362 | 20230724 | 123800 | 1121137734500 | 537000 | 538000 | 539000 | 537000 | 3300 |
| 363 | 20230724 | 123700 | 1119361985500 | 538000 | 539000 | 539000 | 538000 | 1409 |
| 364 | 20230724 | 123600 | 1118603375500 | 539000 | 540000 | 541000 | 539000 | 5957 |
| 365 | 20230724 | 123500 | 1115390424500 | 539000 | 540000 | 540000 | 539000 | 1650 |
| 366 | 20230724 | 123400 | 1114499802500 | 540000 | 540000 | 540000 | 539000 | 3015 |
| 367 | 20230724 | 123300 | 1112872110500 | 540000 | 539000 | 540000 | 539000 | 1182 |
| 368 | 20230724 | 123200 | 1112234303500 | 540000 | 538000 | 540000 | 538000 | 2242 |
| 369 | 20230724 | 123100 | 1111025968500 | 538000 | 539000 | 539000 | 538000 | 1940 |
| 370 | 20230724 | 123000 | 1109981689500 | 539000 | 538000 | 539000 | 537000 | 4004 |
| 371 | 20230724 | 122900 | 1107828288500 | 537000 | 539000 | 539000 | 537000 | 3699 |
| 372 | 20230724 | 122800 | 1105839690500 | 539000 | 540000 | 540000 | 538000 | 4896 |
| 373 | 20230724 | 122700 | 1103201515500 | 540000 | 541000 | 541000 | 539000 | 1902 |
| 374 | 20230724 | 122600 | 1102174556500 | 540000 | 542000 | 542000 | 539000 | 11157 |
| 375 | 20230724 | 122500 | 1096143878500 | 542000 | 543000 | 543000 | 541000 | 2693 |
| 376 | 20230724 | 122400 | 1094683847500 | 542000 | 540000 | 543000 | 540000 | 4121 |
| 377 | 20230724 | 122300 | 1092450650500 | 541000 | 541000 | 542000 | 540000 | 5307 |
| 378 | 20230724 | 122200 | 1089581775500 | 542000 | 542000 | 543000 | 541000 | 3356 |
| 379 | 20230724 | 122100 | 1087764132500 | 542000 | 542000 | 543000 | 541000 | 6085 |
| 380 | 20230724 | 122000 | 1084465884500 | 542000 | 541000 | 542000 | 540000 | 4613 |
| 381 | 20230724 | 121900 | 1081969928500 | 540000 | 540000 | 541000 | 540000 | 2042 |
| 382 | 20230724 | 121800 | 1080866921500 | 541000 | 540000 | 541000 | 539000 | 1745 |
| 383 | 20230724 | 121700 | 1079924393500 | 541000 | 540000 | 541000 | 539000 | 2631 |
| 384 | 20230724 | 121600 | 1078502522500 | 539000 | 539000 | 541000 | 538000 | 3287 |
| 385 | 20230724 | 121500 | 1076728134500 | 539000 | 541000 | 541000 | 538000 | 4372 |
| 386 | 20230724 | 121400 | 1074367399500 | 541000 | 542000 | 542000 | 540000 | 2977 |
| 387 | 20230724 | 121300 | 1072755269500 | 542000 | 541000 | 542000 | 540000 | 3858 |
| 388 | 20230724 | 121200 | 1070667756500 | 541000 | 540000 | 541000 | 539000 | 3493 |
| 389 | 20230724 | 121100 | 1068781620500 | 540000 | 537000 | 540000 | 536000 | 4361 |
| 390 | 20230724 | 121000 | 1066437043500 | 537000 | 538000 | 538000 | 535000 | 7898 |
| 391 | 20230724 | 120900 | 1062199107500 | 537000 | 538000 | 539000 | 537000 | 2220 |
| 392 | 20230724 | 120800 | 1061004905500 | 538000 | 537000 | 540000 | 537000 | 5170 |
| 393 | 20230724 | 120700 | 1058221475500 | 538000 | 539000 | 540000 | 537000 | 2963 |
| 394 | 20230724 | 120600 | 1056627958500 | 540000 | 538000 | 541000 | 538000 | 3454 |
| 395 | 20230724 | 120500 | 1054765397500 | 539000 | 540000 | 541000 | 536000 | 12838 |
| 396 | 20230724 | 120400 | 1047845293500 | 541000 | 541000 | 541000 | 540000 | 3243 |
| 397 | 20230724 | 120300 | 1046091319500 | 541000 | 540000 | 542000 | 540000 | 5903 |
| 398 | 20230724 | 120200 | 1042899052500 | 540000 | 539000 | 541000 | 538000 | 4799 |
| 399 | 20230724 | 120100 | 1040311983500 | 539000 | 540000 | 540000 | 538000 | 5636 |
| 400 | 20230724 | 120000 | 1037271554500 | 540000 | 536000 | 540000 | 535000 | 7619 |
| 401 | 20230724 | 115900 | 1033170667500 | 535000 | 535000 | 539000 | 535000 | 9418 |
| 402 | 20230724 | 115800 | 1028116775500 | 535000 | 540000 | 541000 | 533000 | 24359 |
| 403 | 20230724 | 115700 | 1015038543500 | 540000 | 543000 | 545000 | 540000 | 16644 |
| 404 | 20230724 | 115600 | 1006016070500 | 544000 | 540000 | 545000 | 540000 | 6855 |
| 405 | 20230724 | 115500 | 1002298315500 | 540000 | 545000 | 547000 | 540000 | 20966 |
| 406 | 20230724 | 115400 | 990915677500 | 545000 | 548000 | 550000 | 545000 | 18458 |
| 407 | 20230724 | 115300 | 980801319500 | 548000 | 547000 | 551000 | 547000 | 24423 |
| 408 | 20230724 | 115200 | 967382890500 | 548000 | 547000 | 548000 | 546000 | 8210 |
| 409 | 20230724 | 115100 | 962893064500 | 548000 | 543000 | 549000 | 543000 | 13180 |
| 410 | 20230724 | 115000 | 955683744500 | 543000 | 545000 | 549000 | 542000 | 21519 |
| 411 | 20230724 | 114900 | 943933432500 | 545000 | 549000 | 553000 | 544000 | 62883 |
| 412 | 20230724 | 114800 | 909367610500 | 549000 | 544000 | 549000 | 543000 | 30302 |
| 413 | 20230724 | 114700 | 892832140500 | 544000 | 542000 | 544000 | 539000 | 28805 |
| 414 | 20230724 | 114600 | 877232747500 | 542000 | 539000 | 542000 | 539000 | 28522 |
| 415 | 20230724 | 114500 | 861810443500 | 540000 | 540000 | 540000 | 537000 | 15359 |
| 416 | 20230724 | 114400 | 853538171500 | 540000 | 538000 | 540000 | 537000 | 11768 |
| 417 | 20230724 | 114300 | 847196585500 | 538000 | 537000 | 539000 | 536000 | 13094 |
| 418 | 20230724 | 114200 | 840155916500 | 537000 | 537000 | 538000 | 536000 | 6308 |
| 419 | 20230724 | 114100 | 836766712500 | 537000 | 537000 | 538000 | 536000 | 8898 |
| 420 | 20230724 | 114000 | 831987015500 | 537000 | 537000 | 538000 | 536000 | 7032 |
| 421 | 20230724 | 113900 | 828211459500 | 537000 | 536000 | 537000 | 535000 | 9117 |
| 422 | 20230724 | 113800 | 823321166500 | 536000 | 534000 | 536000 | 534000 | 6685 |
| 423 | 20230724 | 113700 | 819745365500 | 535000 | 535000 | 535000 | 533000 | 5319 |
| 424 | 20230724 | 113600 | 816904796500 | 535000 | 534000 | 535000 | 534000 | 2575 |
| 425 | 20230724 | 113500 | 815528259500 | 535000 | 533000 | 535000 | 532000 | 4799 |
| 426 | 20230724 | 113400 | 812966335500 | 533000 | 533000 | 534000 | 531000 | 3500 |
| 427 | 20230724 | 113300 | 811102941500 | 533000 | 533000 | 534000 | 531000 | 7722 |
| 428 | 20230724 | 113200 | 806992419500 | 533000 | 535000 | 535000 | 532000 | 8864 |
| 429 | 20230724 | 113100 | 802264658500 | 534000 | 535000 | 535000 | 533000 | 7873 |
| 430 | 20230724 | 113000 | 798059579500 | 535000 | 533000 | 535000 | 533000 | 5418 |
| 431 | 20230724 | 112900 | 795167760500 | 534000 | 536000 | 537000 | 532000 | 8211 |
| 432 | 20230724 | 112800 | 790780881500 | 536000 | 533000 | 537000 | 532000 | 11775 |
| 433 | 20230724 | 112700 | 784493239500 | 532000 | 534000 | 534000 | 532000 | 4714 |
| 434 | 20230724 | 112600 | 781981742500 | 533000 | 535000 | 535000 | 532000 | 9462 |
| 435 | 20230724 | 112500 | 776933178500 | 535000 | 535000 | 536000 | 534000 | 8260 |
| 436 | 20230724 | 112400 | 772516293500 | 535000 | 538000 | 538000 | 534000 | 19687 |
| 437 | 20230724 | 112300 | 761957584500 | 538000 | 535000 | 538000 | 534000 | 14931 |
| 438 | 20230724 | 112200 | 753948425500 | 534000 | 531000 | 535000 | 531000 | 7110 |
| 439 | 20230724 | 112100 | 750155982500 | 531000 | 532000 | 533000 | 531000 | 5177 |
| 440 | 20230724 | 112000 | 747402338500 | 532000 | 535000 | 536000 | 531000 | 29384 |
| 441 | 20230724 | 111900 | 731697126500 | 535000 | 532000 | 535000 | 531000 | 18094 |
| 442 | 20230724 | 111800 | 722047395500 | 532000 | 530000 | 533000 | 529000 | 32677 |
| 443 | 20230724 | 111700 | 704697069500 | 530000 | 529000 | 530000 | 528000 | 4315 |
| 444 | 20230724 | 111600 | 702414534500 | 528000 | 528000 | 529000 | 527000 | 3886 |
| 445 | 20230724 | 111500 | 700362833500 | 528000 | 529000 | 529000 | 527000 | 7796 |
| 446 | 20230724 | 111400 | 696247850500 | 529000 | 528000 | 529000 | 528000 | 2488 |
| 447 | 20230724 | 111300 | 694932981500 | 528000 | 528000 | 529000 | 527000 | 4960 |
| 448 | 20230724 | 111200 | 692315011500 | 528000 | 528000 | 528000 | 526000 | 6316 |
| 449 | 20230724 | 111100 | 688985874500 | 528000 | 530000 | 530000 | 527000 | 13629 |
| 450 | 20230724 | 111000 | 681785217500 | 530000 | 529000 | 530000 | 529000 | 3465 |
| 451 | 20230724 | 110900 | 679950394500 | 530000 | 529000 | 530000 | 528000 | 15862 |
| 452 | 20230724 | 110800 | 671557458500 | 529000 | 529000 | 529000 | 528000 | 3367 |
| 453 | 20230724 | 110700 | 669777500500 | 529000 | 529000 | 529000 | 528000 | 4280 |
| 454 | 20230724 | 110600 | 667515055500 | 529000 | 528000 | 529000 | 527000 | 7945 |
| 455 | 20230724 | 110500 | 663319807500 | 528000 | 528000 | 528000 | 527000 | 3693 |
| 456 | 20230724 | 110400 | 661370447500 | 528000 | 528000 | 528000 | 527000 | 3656 |
| 457 | 20230724 | 110300 | 659440873500 | 528000 | 525000 | 528000 | 525000 | 9290 |
| 458 | 20230724 | 110200 | 654549308500 | 526000 | 525000 | 526000 | 525000 | 1373 |
| 459 | 20230724 | 110100 | 653828253500 | 526000 | 525000 | 526000 | 524000 | 4052 |
| 460 | 20230724 | 110000 | 651700871500 | 525000 | 526000 | 527000 | 525000 | 3358 |
| 461 | 20230724 | 105900 | 649934678500 | 527000 | 527000 | 527000 | 526000 | 1823 |
| 462 | 20230724 | 105800 | 648975109500 | 527000 | 527000 | 527000 | 526000 | 1218 |
| 463 | 20230724 | 105700 | 648333437500 | 526000 | 526000 | 527000 | 525000 | 2545 |
| 464 | 20230724 | 105600 | 646995674500 | 525000 | 526000 | 526000 | 524000 | 5422 |
| 465 | 20230724 | 105500 | 644148072500 | 525000 | 526000 | 527000 | 525000 | 4409 |
| 466 | 20230724 | 105400 | 641828244500 | 527000 | 526000 | 527000 | 525000 | 3097 |
| 467 | 20230724 | 105300 | 640198571500 | 526000 | 527000 | 527000 | 525000 | 4855 |
| 468 | 20230724 | 105200 | 637644653500 | 527000 | 526000 | 527000 | 525000 | 5479 |
| 469 | 20230724 | 105100 | 634760508500 | 526000 | 525000 | 526000 | 524000 | 3012 |
| 470 | 20230724 | 105000 | 633179467500 | 525000 | 525000 | 526000 | 524000 | 4373 |
| 471 | 20230724 | 104900 | 630883448500 | 525000 | 526000 | 526000 | 524000 | 6085 |
| 472 | 20230724 | 104800 | 627686432500 | 526000 | 524000 | 526000 | 523000 | 4062 |
| 473 | 20230724 | 104700 | 625552951500 | 524000 | 525000 | 526000 | 523000 | 6205 |
| 474 | 20230724 | 104600 | 622298880500 | 525000 | 523000 | 525000 | 522000 | 9315 |
| 475 | 20230724 | 104500 | 617419873500 | 522000 | 523000 | 524000 | 522000 | 4945 |
| 476 | 20230724 | 104400 | 614832247500 | 523000 | 521000 | 523000 | 520000 | 3785 |
| 477 | 20230724 | 104300 | 612857740500 | 520000 | 521000 | 521000 | 520000 | 978 |
| 478 | 20230724 | 104200 | 612348449500 | 521000 | 521000 | 522000 | 520000 | 3232 |
| 479 | 20230724 | 104100 | 610665150500 | 521000 | 521000 | 521000 | 520000 | 2264 |
| 480 | 20230724 | 104000 | 609485937500 | 521000 | 520000 | 522000 | 519000 | 6388 |
| 481 | 20230724 | 103900 | 606162295500 | 520000 | 519000 | 520000 | 519000 | 3010 |
| 482 | 20230724 | 103800 | 604597959500 | 520000 | 519000 | 520000 | 518000 | 3039 |
| 483 | 20230724 | 103700 | 603020488500 | 518000 | 520000 | 521000 | 518000 | 6891 |
| 484 | 20230724 | 103600 | 599444406500 | 520000 | 520000 | 521000 | 519000 | 3835 |
| 485 | 20230724 | 103500 | 597450500500 | 520000 | 523000 | 523000 | 519000 | 5876 |
| 486 | 20230724 | 103400 | 594391465500 | 523000 | 523000 | 524000 | 522000 | 2099 |
| 487 | 20230724 | 103300 | 593294088500 | 524000 | 521000 | 524000 | 521000 | 4201 |
| 488 | 20230724 | 103200 | 591098124500 | 521000 | 520000 | 522000 | 520000 | 3092 |
| 489 | 20230724 | 103100 | 589487525500 | 520000 | 519000 | 521000 | 519000 | 6697 |
| 490 | 20230724 | 103000 | 586005696500 | 520000 | 519000 | 520000 | 519000 | 4212 |
| 491 | 20230724 | 102900 | 583819193500 | 519000 | 520000 | 520000 | 519000 | 3295 |
| 492 | 20230724 | 102800 | 582108562500 | 520000 | 519000 | 521000 | 519000 | 4848 |
| 493 | 20230724 | 102700 | 579589326500 | 519000 | 521000 | 521000 | 519000 | 12004 |
| 494 | 20230724 | 102600 | 573351753500 | 521000 | 521000 | 522000 | 520000 | 6438 |
| 495 | 20230724 | 102500 | 569997693500 | 521000 | 521000 | 522000 | 520000 | 7041 |
| 496 | 20230724 | 102400 | 566332356500 | 522000 | 522000 | 522000 | 520000 | 5571 |
| 497 | 20230724 | 102300 | 563429175500 | 521000 | 523000 | 523000 | 520000 | 7981 |
| 498 | 20230724 | 102200 | 559269080500 | 522000 | 525000 | 526000 | 522000 | 9304 |
| 499 | 20230724 | 102100 | 554391564500 | 524000 | 526000 | 526000 | 524000 | 5537 |
| 500 | 20230724 | 102000 | 551484854500 | 526000 | 526000 | 526000 | 525000 | 2616 |
| 501 | 20230724 | 101900 | 550109464500 | 525000 | 528000 | 528000 | 525000 | 6353 |
| 502 | 20230724 | 101800 | 546762412500 | 528000 | 528000 | 529000 | 527000 | 3718 |
| 503 | 20230724 | 101700 | 544799872500 | 528000 | 528000 | 529000 | 527000 | 8222 |
| 504 | 20230724 | 101600 | 540460144500 | 528000 | 525000 | 528000 | 525000 | 12766 |
| 505 | 20230724 | 101500 | 533738199500 | 524000 | 525000 | 525000 | 524000 | 3166 |
| 506 | 20230724 | 101400 | 532076528500 | 525000 | 525000 | 525000 | 524000 | 3479 |
| 507 | 20230724 | 101300 | 530251671500 | 525000 | 525000 | 525000 | 524000 | 2357 |
| 508 | 20230724 | 101200 | 529015039500 | 525000 | 524000 | 525000 | 523000 | 4643 |
| 509 | 20230724 | 101100 | 526580431500 | 524000 | 525000 | 525000 | 523000 | 4609 |
| 510 | 20230724 | 101000 | 524166418500 | 525000 | 523000 | 525000 | 522000 | 5824 |
| 511 | 20230724 | 100900 | 521116866500 | 522000 | 522000 | 523000 | 520000 | 7220 |
| 512 | 20230724 | 100800 | 517350457500 | 521000 | 522000 | 523000 | 521000 | 2677 |
| 513 | 20230724 | 100700 | 515952598500 | 523000 | 521000 | 523000 | 520000 | 6910 |
| 514 | 20230724 | 100600 | 512347537500 | 522000 | 521000 | 524000 | 521000 | 8693 |
| 515 | 20230724 | 100500 | 507812387500 | 521000 | 523000 | 524000 | 521000 | 6448 |
| 516 | 20230724 | 100400 | 504440527500 | 524000 | 525000 | 526000 | 523000 | 3920 |
| 517 | 20230724 | 100300 | 502383647500 | 525000 | 525000 | 526000 | 523000 | 6394 |
| 518 | 20230724 | 100200 | 499029282500 | 525000 | 524000 | 525000 | 524000 | 2250 |
| 519 | 20230724 | 100100 | 497849122500 | 524000 | 526000 | 526000 | 524000 | 4430 |
| 520 | 20230724 | 100000 | 495523310500 | 526000 | 526000 | 526000 | 525000 | 1791 |
| 521 | 20230724 | 095900 | 494581991500 | 526000 | 527000 | 527000 | 525000 | 5206 |
| 522 | 20230724 | 095800 | 491843079500 | 527000 | 528000 | 528000 | 525000 | 6421 |
| 523 | 20230724 | 095700 | 488460154500 | 528000 | 526000 | 528000 | 525000 | 2188 |
| 524 | 20230724 | 095600 | 487306904500 | 526000 | 527000 | 528000 | 525000 | 6770 |
| 525 | 20230724 | 095500 | 483741169500 | 527000 | 523000 | 527000 | 523000 | 6771 |
| 526 | 20230724 | 095400 | 480183940500 | 524000 | 524000 | 525000 | 523000 | 4195 |
| 527 | 20230724 | 095300 | 477985308500 | 525000 | 525000 | 526000 | 524000 | 4415 |
| 528 | 20230724 | 095200 | 475668799500 | 525000 | 527000 | 527000 | 524000 | 5374 |
| 529 | 20230724 | 095100 | 472841713500 | 527000 | 525000 | 527000 | 524000 | 6996 |
| 530 | 20230724 | 095000 | 469159122500 | 525000 | 526000 | 527000 | 524000 | 5331 |
| 531 | 20230724 | 094900 | 466359388500 | 526000 | 526000 | 527000 | 525000 | 3092 |
| 532 | 20230724 | 094800 | 464733372500 | 526000 | 525000 | 526000 | 524000 | 5481 |
| 533 | 20230724 | 094700 | 461853636500 | 525000 | 523000 | 525000 | 522000 | 3715 |
| 534 | 20230724 | 094600 | 459908863500 | 523000 | 522000 | 524000 | 522000 | 7450 |
| 535 | 20230724 | 094500 | 456015921500 | 523000 | 523000 | 524000 | 522000 | 1935 |
| 536 | 20230724 | 094400 | 455004437500 | 523000 | 523000 | 524000 | 522000 | 4205 |
| 537 | 20230724 | 094300 | 452805581500 | 524000 | 525000 | 526000 | 523000 | 3210 |
| 538 | 20230724 | 094200 | 451122973500 | 525000 | 523000 | 527000 | 523000 | 11910 |
| 539 | 20230724 | 094100 | 444864672500 | 524000 | 524000 | 524000 | 522000 | 5889 |
| 540 | 20230724 | 094000 | 441783392500 | 523000 | 525000 | 525000 | 523000 | 7844 |
| 541 | 20230724 | 093900 | 437669365500 | 525000 | 524000 | 525000 | 524000 | 5298 |
| 542 | 20230724 | 093800 | 434889891500 | 525000 | 523000 | 525000 | 522000 | 4684 |
| 543 | 20230724 | 093700 | 432437348500 | 523000 | 523000 | 524000 | 522000 | 7756 |
| 544 | 20230724 | 093600 | 428379760500 | 523000 | 520000 | 523000 | 519000 | 7991 |
| 545 | 20230724 | 093500 | 424216399500 | 520000 | 519000 | 520000 | 518000 | 6911 |
| 546 | 20230724 | 093400 | 420627597500 | 520000 | 516000 | 520000 | 516000 | 5960 |
| 547 | 20230724 | 093300 | 417541176500 | 517000 | 518000 | 519000 | 516000 | 8808 |
| 548 | 20230724 | 093200 | 412983872500 | 519000 | 519000 | 521000 | 518000 | 6363 |
| 549 | 20230724 | 093100 | 409680503500 | 518000 | 521000 | 522000 | 518000 | 8807 |
| 550 | 20230724 | 093000 | 405098026500 | 521000 | 521000 | 521000 | 519000 | 6991 |
| 551 | 20230724 | 092900 | 401460692500 | 521000 | 517000 | 522000 | 516000 | 13930 |
| 552 | 20230724 | 092800 | 394222812500 | 517000 | 517000 | 520000 | 516000 | 12800 |
| 553 | 20230724 | 092700 | 387595958500 | 517000 | 518000 | 519000 | 515000 | 9723 |
| 554 | 20230724 | 092600 | 382565705500 | 518000 | 518000 | 520000 | 517000 | 9535 |
| 555 | 20230724 | 092500 | 377623427500 | 519000 | 518000 | 519000 | 516000 | 7518 |
| 556 | 20230724 | 092400 | 373730757500 | 518000 | 515000 | 518000 | 514000 | 8320 |
| 557 | 20230724 | 092300 | 369433924500 | 514000 | 515000 | 516000 | 513000 | 9267 |
| 558 | 20230724 | 092200 | 364667468500 | 515000 | 517000 | 518000 | 513000 | 14851 |
| 559 | 20230724 | 092100 | 357026273500 | 517000 | 514000 | 519000 | 513000 | 14414 |
| 560 | 20230724 | 092000 | 349573934500 | 514000 | 515000 | 518000 | 513000 | 22300 |
| 561 | 20230724 | 091900 | 338072422500 | 516000 | 516000 | 518000 | 512000 | 31802 |
| 562 | 20230724 | 091800 | 321702616500 | 516000 | 519000 | 523000 | 515000 | 27330 |
| 563 | 20230724 | 091700 | 307523665500 | 518000 | 523000 | 524000 | 518000 | 30110 |
| 564 | 20230724 | 091600 | 291859961500 | 523000 | 529000 | 531000 | 522000 | 36860 |
| 565 | 20230724 | 091500 | 272417945500 | 530000 | 529000 | 531000 | 526000 | 28774 |
| 566 | 20230724 | 091400 | 257197549500 | 530000 | 531000 | 533000 | 528000 | 50648 |
| 567 | 20230724 | 091300 | 230320851500 | 531000 | 524000 | 531000 | 523000 | 46213 |
| 568 | 20230724 | 091200 | 205919798500 | 525000 | 522000 | 526000 | 522000 | 33856 |
| 569 | 20230724 | 091100 | 188172941500 | 522000 | 520000 | 523000 | 518000 | 21751 |
| 570 | 20230724 | 091000 | 176865289500 | 519000 | 523000 | 523000 | 519000 | 20733 |
| 571 | 20230724 | 090900 | 166066487500 | 523000 | 520000 | 523000 | 519000 | 24802 |
| 572 | 20230724 | 090800 | 153142139500 | 520000 | 518000 | 521000 | 517000 | 14746 |
| 573 | 20230724 | 090700 | 145479913500 | 517000 | 518000 | 520000 | 517000 | 15818 |
| 574 | 20230724 | 090600 | 137275002500 | 518000 | 519000 | 520000 | 517000 | 18684 |
| 575 | 20230724 | 090500 | 127591008500 | 519000 | 522000 | 523000 | 516000 | 31799 |
| 576 | 20230724 | 090400 | 111075392500 | 522000 | 520000 | 523000 | 518000 | 25598 |
| 577 | 20230724 | 090300 | 97747384500 | 521000 | 518000 | 521000 | 514000 | 30029 |
| 578 | 20230724 | 090200 | 82215832500 | 519000 | 519000 | 523000 | 516000 | 47047 |
| 579 | 20230724 | 090100 | 57766007500 | 519000 | 508000 | 520000 | 508000 | 45243 |
| 580 | 20230724 | 090000 | 34485949500 | 509000 | 510000 | 510000 | 503000 | 64883 |