42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 203500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 3 | 20230719 | 203400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 4 | 20230719 | 203300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 5 | 20230719 | 203200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 6 | 20230719 | 203100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 7 | 20230719 | 203000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 8 | 20230719 | 202900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 9 | 20230719 | 202800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 10 | 20230719 | 202700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 11 | 20230719 | 202600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 12 | 20230719 | 202500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 13 | 20230719 | 202400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 14 | 20230719 | 202300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 15 | 20230719 | 202200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 16 | 20230719 | 202100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 17 | 20230719 | 202000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 18 | 20230719 | 201900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 19 | 20230719 | 201800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 20 | 20230719 | 201700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 21 | 20230719 | 201600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 22 | 20230719 | 201500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 23 | 20230719 | 201400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 24 | 20230719 | 201300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 25 | 20230719 | 201200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 26 | 20230719 | 201100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 27 | 20230719 | 201000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 28 | 20230719 | 200900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 29 | 20230719 | 200800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 30 | 20230719 | 200700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 31 | 20230719 | 200600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 32 | 20230719 | 200500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 33 | 20230719 | 200400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 34 | 20230719 | 200300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 35 | 20230719 | 200200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 36 | 20230719 | 200100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 37 | 20230719 | 200000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 38 | 20230719 | 195900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 39 | 20230719 | 195800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 40 | 20230719 | 195700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 41 | 20230719 | 195600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 42 | 20230719 | 195500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 43 | 20230719 | 195400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 44 | 20230719 | 195300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 45 | 20230719 | 195200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 46 | 20230719 | 195100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 47 | 20230719 | 195000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 48 | 20230719 | 194900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 49 | 20230719 | 194800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 50 | 20230719 | 194700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 51 | 20230719 | 194600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 52 | 20230719 | 194500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 53 | 20230719 | 194400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 54 | 20230719 | 194300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 55 | 20230719 | 194200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 56 | 20230719 | 194100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 57 | 20230719 | 194000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 58 | 20230719 | 193900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 59 | 20230719 | 193800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 60 | 20230719 | 193700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 61 | 20230719 | 193600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 62 | 20230719 | 193500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 63 | 20230719 | 193400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 64 | 20230719 | 193300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 65 | 20230719 | 193200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 66 | 20230719 | 193100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 67 | 20230719 | 193000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 68 | 20230719 | 192900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 69 | 20230719 | 192800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 70 | 20230719 | 192700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 71 | 20230719 | 192600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 72 | 20230719 | 192500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 73 | 20230719 | 192400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 74 | 20230719 | 192300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 75 | 20230719 | 192200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 76 | 20230719 | 192100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 77 | 20230719 | 192000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 78 | 20230719 | 191900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 79 | 20230719 | 191800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 80 | 20230719 | 191700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 81 | 20230719 | 191600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 82 | 20230719 | 191500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 83 | 20230719 | 191400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 84 | 20230719 | 191300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 85 | 20230719 | 191200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 86 | 20230719 | 191100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 87 | 20230719 | 191000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 88 | 20230719 | 190900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 89 | 20230719 | 190800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 90 | 20230719 | 190700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 91 | 20230719 | 190600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 92 | 20230719 | 190500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 93 | 20230719 | 190400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 94 | 20230719 | 190300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 95 | 20230719 | 190200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 96 | 20230719 | 190100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 97 | 20230719 | 190000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 98 | 20230719 | 185900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 99 | 20230719 | 185800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 100 | 20230719 | 185700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 101 | 20230719 | 185600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 102 | 20230719 | 185500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 103 | 20230719 | 185400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 104 | 20230719 | 185300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 105 | 20230719 | 185200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 106 | 20230719 | 185100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 107 | 20230719 | 185000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 108 | 20230719 | 184900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 109 | 20230719 | 184800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 110 | 20230719 | 184700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 111 | 20230719 | 184600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 112 | 20230719 | 184500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 113 | 20230719 | 184400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 114 | 20230719 | 184300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 115 | 20230719 | 184200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 116 | 20230719 | 184100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 117 | 20230719 | 184000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 118 | 20230719 | 183900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 119 | 20230719 | 183800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 120 | 20230719 | 183700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 121 | 20230719 | 183600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 122 | 20230719 | 183500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 123 | 20230719 | 183400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 124 | 20230719 | 183300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 125 | 20230719 | 183200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 126 | 20230719 | 183100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 127 | 20230719 | 183000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 128 | 20230719 | 182900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 129 | 20230719 | 182800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 130 | 20230719 | 182700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 131 | 20230719 | 182600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 132 | 20230719 | 182500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 133 | 20230719 | 182400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 134 | 20230719 | 182300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 135 | 20230719 | 182200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 136 | 20230719 | 182100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 137 | 20230719 | 182000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 138 | 20230719 | 181900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 139 | 20230719 | 181800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 140 | 20230719 | 181700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 141 | 20230719 | 181600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 142 | 20230719 | 181500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 143 | 20230719 | 181400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 144 | 20230719 | 181300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 145 | 20230719 | 181200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 146 | 20230719 | 181100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 147 | 20230719 | 181000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 148 | 20230719 | 180900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 149 | 20230719 | 180800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 150 | 20230719 | 180700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 151 | 20230719 | 180600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 152 | 20230719 | 180500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 153 | 20230719 | 180400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 154 | 20230719 | 180300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 155 | 20230719 | 180200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 156 | 20230719 | 180100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 157 | 20230719 | 180000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 158 | 20230719 | 175900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 159 | 20230719 | 175800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 160 | 20230719 | 175700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 161 | 20230719 | 175600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 162 | 20230719 | 175500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 163 | 20230719 | 175400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 164 | 20230719 | 175300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 165 | 20230719 | 175200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 166 | 20230719 | 175100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 167 | 20230719 | 175000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 168 | 20230719 | 174900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 169 | 20230719 | 174800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 170 | 20230719 | 174700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 171 | 20230719 | 174600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 172 | 20230719 | 174500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 173 | 20230719 | 174400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 174 | 20230719 | 174300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 175 | 20230719 | 174200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 176 | 20230719 | 174100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 177 | 20230719 | 174000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 178 | 20230719 | 173900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 179 | 20230719 | 173800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 180 | 20230719 | 173700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 181 | 20230719 | 173600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 182 | 20230719 | 173500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 183 | 20230719 | 173400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 184 | 20230719 | 173300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 185 | 20230719 | 173200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 186 | 20230719 | 173100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 187 | 20230719 | 173000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 188 | 20230719 | 172900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 189 | 20230719 | 172800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 190 | 20230719 | 172700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 191 | 20230719 | 172600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 192 | 20230719 | 172500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 193 | 20230719 | 172400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 194 | 20230719 | 172300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 195 | 20230719 | 172200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 196 | 20230719 | 172100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 197 | 20230719 | 172000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 198 | 20230719 | 171900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 199 | 20230719 | 171800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 200 | 20230719 | 171700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 201 | 20230719 | 171600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 202 | 20230719 | 171500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 203 | 20230719 | 171400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 204 | 20230719 | 171300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 205 | 20230719 | 171200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 206 | 20230719 | 171100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 207 | 20230719 | 171000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 208 | 20230719 | 170900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 209 | 20230719 | 170800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 210 | 20230719 | 170700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 211 | 20230719 | 170600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 212 | 20230719 | 170500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 213 | 20230719 | 170400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 214 | 20230719 | 170300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 215 | 20230719 | 170200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 216 | 20230719 | 170100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 217 | 20230719 | 170000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 218 | 20230719 | 165900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 219 | 20230719 | 165800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 220 | 20230719 | 165700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 221 | 20230719 | 165600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 222 | 20230719 | 165500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 223 | 20230719 | 165400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 224 | 20230719 | 165300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 225 | 20230719 | 165200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 226 | 20230719 | 165100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 227 | 20230719 | 165000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 228 | 20230719 | 164900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 229 | 20230719 | 164800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 230 | 20230719 | 164700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 231 | 20230719 | 164600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 232 | 20230719 | 164500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 233 | 20230719 | 164400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 234 | 20230719 | 164300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 235 | 20230719 | 164200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 236 | 20230719 | 164100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 237 | 20230719 | 164000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 238 | 20230719 | 163900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 239 | 20230719 | 163800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 240 | 20230719 | 163700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 241 | 20230719 | 163600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 242 | 20230719 | 163500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 243 | 20230719 | 163400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 244 | 20230719 | 163300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 245 | 20230719 | 163200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 246 | 20230719 | 163100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 247 | 20230719 | 163000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 248 | 20230719 | 162900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 249 | 20230719 | 162800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 250 | 20230719 | 162700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 251 | 20230719 | 162600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 252 | 20230719 | 162500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 253 | 20230719 | 162400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 254 | 20230719 | 162300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 255 | 20230719 | 162200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 256 | 20230719 | 162100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 257 | 20230719 | 162000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 258 | 20230719 | 161900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 259 | 20230719 | 161800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 260 | 20230719 | 161700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 261 | 20230719 | 161600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 262 | 20230719 | 161500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 263 | 20230719 | 161400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 264 | 20230719 | 161300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 265 | 20230719 | 161200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 266 | 20230719 | 161100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 267 | 20230719 | 161000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 268 | 20230719 | 160900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 269 | 20230719 | 160800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 270 | 20230719 | 160700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 271 | 20230719 | 160600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 272 | 20230719 | 160500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 273 | 20230719 | 160400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 274 | 20230719 | 160300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 275 | 20230719 | 160200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 276 | 20230719 | 160100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 277 | 20230719 | 160000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 278 | 20230719 | 155900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 279 | 20230719 | 155800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 280 | 20230719 | 155700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 281 | 20230719 | 155600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 282 | 20230719 | 155500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 283 | 20230719 | 155400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 284 | 20230719 | 155300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 285 | 20230719 | 155200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 286 | 20230719 | 155100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 287 | 20230719 | 155000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 288 | 20230719 | 154900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 289 | 20230719 | 154800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 290 | 20230719 | 154700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 291 | 20230719 | 154600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 292 | 20230719 | 154500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 293 | 20230719 | 154400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 294 | 20230719 | 154300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 295 | 20230719 | 154200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 296 | 20230719 | 154100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 297 | 20230719 | 154000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 298 | 20230719 | 153900 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 299 | 20230719 | 153800 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 300 | 20230719 | 153700 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 301 | 20230719 | 153600 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 302 | 20230719 | 153500 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 303 | 20230719 | 153400 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 304 | 20230719 | 153300 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 305 | 20230719 | 153200 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 306 | 20230719 | 153100 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 0 |
| 307 | 20230719 | 153000 | 2039736598000 | 361000 | 361000 | 361000 | 361000 | 115758 |
| 308 | 20230719 | 152900 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 309 | 20230719 | 152800 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 310 | 20230719 | 152700 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 311 | 20230719 | 152600 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 312 | 20230719 | 152500 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 313 | 20230719 | 152400 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 314 | 20230719 | 152300 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 315 | 20230719 | 152200 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 316 | 20230719 | 152100 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 317 | 20230719 | 152000 | 1997947960000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 318 | 20230719 | 151900 | 1997947960000 | 359500 | 360000 | 360000 | 359500 | 31302 |
| 319 | 20230719 | 151800 | 1986687195000 | 360000 | 360000 | 360000 | 359500 | 37395 |
| 320 | 20230719 | 151700 | 1973226345500 | 360000 | 359500 | 360000 | 359500 | 16108 |
| 321 | 20230719 | 151600 | 1967428303000 | 359500 | 359500 | 360000 | 359000 | 13280 |
| 322 | 20230719 | 151500 | 1962653786000 | 359500 | 359000 | 359500 | 359000 | 7305 |
| 323 | 20230719 | 151400 | 1960029200000 | 359000 | 359000 | 359500 | 358500 | 9128 |
| 324 | 20230719 | 151300 | 1956752924500 | 358500 | 358500 | 359000 | 358000 | 4073 |
| 325 | 20230719 | 151200 | 1955292252000 | 358500 | 359000 | 359000 | 358500 | 10665 |
| 326 | 20230719 | 151100 | 1951467345000 | 358500 | 359500 | 359500 | 358500 | 12423 |
| 327 | 20230719 | 151000 | 1947006939500 | 359500 | 359500 | 360000 | 359500 | 6970 |
| 328 | 20230719 | 150900 | 1944500175500 | 359500 | 359000 | 360000 | 359000 | 6429 |
| 329 | 20230719 | 150800 | 1942188253500 | 359500 | 360000 | 360000 | 359000 | 40504 |
| 330 | 20230719 | 150700 | 1927617683500 | 360000 | 360000 | 360000 | 359500 | 23698 |
| 331 | 20230719 | 150600 | 1919087116500 | 359500 | 360000 | 360000 | 359500 | 8318 |
| 332 | 20230719 | 150500 | 1916093272000 | 360000 | 359500 | 360000 | 359000 | 13912 |
| 333 | 20230719 | 150400 | 1911090653000 | 359500 | 358500 | 359500 | 358500 | 13262 |
| 334 | 20230719 | 150300 | 1906329564000 | 358500 | 358500 | 359000 | 358500 | 5918 |
| 335 | 20230719 | 150200 | 1904206555500 | 358500 | 358500 | 359000 | 358500 | 2913 |
| 336 | 20230719 | 150100 | 1903161986000 | 359000 | 359000 | 359000 | 358500 | 5326 |
| 337 | 20230719 | 150000 | 1901250267000 | 359000 | 359500 | 359500 | 358500 | 6660 |
| 338 | 20230719 | 145900 | 1898859027500 | 359000 | 359000 | 359500 | 359000 | 5277 |
| 339 | 20230719 | 145800 | 1896963993500 | 359000 | 358500 | 359000 | 358000 | 10428 |
| 340 | 20230719 | 145700 | 1893223915500 | 358000 | 358000 | 358500 | 358000 | 8391 |
| 341 | 20230719 | 145600 | 1890219599500 | 358000 | 359000 | 359000 | 358000 | 5067 |
| 342 | 20230719 | 145500 | 1888403592500 | 359000 | 358500 | 359000 | 358500 | 1176 |
| 343 | 20230719 | 145400 | 1887981879500 | 359000 | 359500 | 359500 | 358000 | 9348 |
| 344 | 20230719 | 145300 | 1884628392000 | 359500 | 359000 | 359500 | 359000 | 2650 |
| 345 | 20230719 | 145200 | 1883676839500 | 359000 | 358500 | 359500 | 358000 | 10839 |
| 346 | 20230719 | 145100 | 1879790812500 | 358500 | 359500 | 360000 | 358500 | 12542 |
| 347 | 20230719 | 145000 | 1875284275000 | 359500 | 360000 | 360500 | 359500 | 17657 |
| 348 | 20230719 | 144900 | 1868924538500 | 360500 | 359500 | 360500 | 359000 | 56205 |
| 349 | 20230719 | 144800 | 1848692356000 | 359500 | 359500 | 359500 | 359000 | 18281 |
| 350 | 20230719 | 144700 | 1842120817500 | 359500 | 358500 | 359500 | 358000 | 24443 |
| 351 | 20230719 | 144600 | 1833345776500 | 358500 | 358500 | 358500 | 358000 | 2582 |
| 352 | 20230719 | 144500 | 1832420785000 | 358500 | 358500 | 358500 | 358000 | 2716 |
| 353 | 20230719 | 144400 | 1831447792500 | 358500 | 358500 | 358500 | 358000 | 2016 |
| 354 | 20230719 | 144300 | 1830725198000 | 358500 | 357500 | 358500 | 357500 | 5194 |
| 355 | 20230719 | 144200 | 1828864894000 | 358000 | 357500 | 358000 | 357000 | 4717 |
| 356 | 20230719 | 144100 | 1827177442000 | 357500 | 357000 | 357500 | 356500 | 5372 |
| 357 | 20230719 | 144000 | 1825258568500 | 357000 | 356000 | 357000 | 356000 | 7115 |
| 358 | 20230719 | 143900 | 1822720580000 | 356000 | 356000 | 356500 | 355500 | 10199 |
| 359 | 20230719 | 143800 | 1819091156500 | 355500 | 356000 | 356000 | 355500 | 1426 |
| 360 | 20230719 | 143700 | 1818583778000 | 356000 | 356000 | 356000 | 355500 | 2028 |
| 361 | 20230719 | 143600 | 1817862227500 | 356000 | 356000 | 356000 | 355500 | 2448 |
| 362 | 20230719 | 143500 | 1816990996000 | 355500 | 356500 | 356500 | 355500 | 3568 |
| 363 | 20230719 | 143400 | 1815720059500 | 356500 | 356000 | 356500 | 355500 | 3315 |
| 364 | 20230719 | 143300 | 1814539983000 | 356000 | 354000 | 356500 | 353500 | 13703 |
| 365 | 20230719 | 143200 | 1809676364500 | 353500 | 354500 | 355000 | 353500 | 8446 |
| 366 | 20230719 | 143100 | 1806684668500 | 355000 | 355000 | 355000 | 354500 | 3054 |
| 367 | 20230719 | 143000 | 1805601528000 | 354500 | 355500 | 355500 | 354500 | 10084 |
| 368 | 20230719 | 142900 | 1802024356000 | 355500 | 355000 | 355500 | 355000 | 4170 |
| 369 | 20230719 | 142800 | 1800543485500 | 355000 | 356500 | 356500 | 355000 | 12954 |
| 370 | 20230719 | 142700 | 1795933472000 | 356000 | 356500 | 356500 | 356000 | 1467 |
| 371 | 20230719 | 142600 | 1795410844500 | 356500 | 356000 | 356500 | 356000 | 1889 |
| 372 | 20230719 | 142500 | 1794737736500 | 356500 | 355500 | 357000 | 355500 | 7430 |
| 373 | 20230719 | 142400 | 1792092050000 | 356000 | 356500 | 356500 | 355500 | 2214 |
| 374 | 20230719 | 142300 | 1791303943500 | 356000 | 356000 | 357500 | 355500 | 9970 |
| 375 | 20230719 | 142200 | 1787751924000 | 356000 | 355000 | 356500 | 355000 | 11285 |
| 376 | 20230719 | 142100 | 1783738090000 | 355000 | 356500 | 356500 | 355000 | 9998 |
| 377 | 20230719 | 142000 | 1780181981500 | 356500 | 357000 | 357500 | 356000 | 4774 |
| 378 | 20230719 | 141900 | 1778479919000 | 357000 | 357000 | 357500 | 357000 | 4991 |
| 379 | 20230719 | 141800 | 1776697862500 | 357000 | 358000 | 358500 | 357000 | 9856 |
| 380 | 20230719 | 141700 | 1773172963000 | 357500 | 359000 | 359000 | 357500 | 9958 |
| 381 | 20230719 | 141600 | 1769606303500 | 358500 | 359000 | 359000 | 358500 | 2559 |
| 382 | 20230719 | 141500 | 1768688666500 | 359000 | 359000 | 359500 | 359000 | 4553 |
| 383 | 20230719 | 141400 | 1767053627000 | 359500 | 358500 | 359500 | 358500 | 6894 |
| 384 | 20230719 | 141300 | 1764578383000 | 359000 | 359000 | 359000 | 358500 | 4790 |
| 385 | 20230719 | 141200 | 1762859640500 | 359000 | 359000 | 359000 | 358500 | 3089 |
| 386 | 20230719 | 141100 | 1761751673000 | 358500 | 358500 | 359000 | 358500 | 1959 |
| 387 | 20230719 | 141000 | 1761048824000 | 359000 | 359500 | 359500 | 358500 | 6043 |
| 388 | 20230719 | 140900 | 1758879984500 | 359500 | 360000 | 360000 | 359000 | 8764 |
| 389 | 20230719 | 140800 | 1755728896000 | 360000 | 359500 | 360000 | 359500 | 2454 |
| 390 | 20230719 | 140700 | 1754846101500 | 360000 | 359500 | 360000 | 359000 | 3321 |
| 391 | 20230719 | 140600 | 1753651500000 | 359500 | 359500 | 359500 | 359000 | 5713 |
| 392 | 20230719 | 140500 | 1751597864500 | 359500 | 358000 | 359500 | 358000 | 10493 |
| 393 | 20230719 | 140400 | 1747832455000 | 358000 | 358000 | 358500 | 358000 | 2087 |
| 394 | 20230719 | 140300 | 1747084770000 | 358000 | 358500 | 358500 | 358000 | 3957 |
| 395 | 20230719 | 140200 | 1745667436000 | 358500 | 359500 | 359500 | 358000 | 16069 |
| 396 | 20230719 | 140100 | 1739900045500 | 359000 | 359000 | 359500 | 359000 | 2679 |
| 397 | 20230719 | 140000 | 1738937310500 | 359500 | 360000 | 360500 | 359000 | 19075 |
| 398 | 20230719 | 135900 | 1732073292000 | 360000 | 360500 | 360500 | 359000 | 18571 |
| 399 | 20230719 | 135800 | 1725391689000 | 360000 | 359500 | 360500 | 359000 | 82145 |
| 400 | 20230719 | 135700 | 1695820197000 | 359500 | 359000 | 359500 | 359000 | 4249 |
| 401 | 20230719 | 135600 | 1694293080500 | 359500 | 359500 | 359500 | 359000 | 3664 |
| 402 | 20230719 | 135500 | 1692976523000 | 359000 | 359000 | 359500 | 358500 | 15390 |
| 403 | 20230719 | 135400 | 1687449683500 | 359000 | 358000 | 359000 | 358000 | 8774 |
| 404 | 20230719 | 135300 | 1684304252000 | 358000 | 358500 | 358500 | 358000 | 2077 |
| 405 | 20230719 | 135200 | 1683559897000 | 358500 | 358500 | 358500 | 358000 | 2125 |
| 406 | 20230719 | 135100 | 1682798564000 | 358500 | 358500 | 358500 | 358000 | 3489 |
| 407 | 20230719 | 135000 | 1681547961500 | 358500 | 358000 | 358500 | 357500 | 7711 |
| 408 | 20230719 | 134900 | 1678787488000 | 358000 | 357500 | 358000 | 357000 | 9547 |
| 409 | 20230719 | 134800 | 1675374215500 | 357500 | 357500 | 357500 | 357000 | 2437 |
| 410 | 20230719 | 134700 | 1674503602000 | 357500 | 356500 | 357500 | 356000 | 4323 |
| 411 | 20230719 | 134600 | 1672960670500 | 356000 | 357500 | 357500 | 356000 | 7592 |
| 412 | 20230719 | 134500 | 1670251421500 | 357500 | 357500 | 358000 | 357000 | 5645 |
| 413 | 20230719 | 134400 | 1668233342000 | 357500 | 357500 | 357500 | 357000 | 4551 |
| 414 | 20230719 | 134300 | 1666606466500 | 357500 | 356000 | 357500 | 356000 | 7318 |
| 415 | 20230719 | 134200 | 1663994704500 | 356500 | 356000 | 356500 | 355500 | 3238 |
| 416 | 20230719 | 134100 | 1662841366000 | 356000 | 356000 | 356500 | 355500 | 5893 |
| 417 | 20230719 | 134000 | 1660743457000 | 356000 | 355500 | 356500 | 355500 | 6615 |
| 418 | 20230719 | 133900 | 1658388665500 | 355500 | 355500 | 355500 | 355000 | 19291 |
| 419 | 20230719 | 133800 | 1651530837500 | 355000 | 355500 | 355500 | 355000 | 1806 |
| 420 | 20230719 | 133700 | 1650889200000 | 355500 | 355000 | 355500 | 355000 | 1158 |
| 421 | 20230719 | 133600 | 1650477892500 | 355500 | 355500 | 355500 | 355000 | 1226 |
| 422 | 20230719 | 133500 | 1650042355500 | 355000 | 355500 | 355500 | 355000 | 1073 |
| 423 | 20230719 | 133400 | 1649661153500 | 355000 | 355500 | 355500 | 355000 | 2510 |
| 424 | 20230719 | 133300 | 1648769092000 | 355000 | 355000 | 355500 | 355000 | 1803 |
| 425 | 20230719 | 133200 | 1648128358000 | 355000 | 356000 | 356000 | 354500 | 7490 |
| 426 | 20230719 | 133100 | 1645466165000 | 356000 | 355000 | 356000 | 354500 | 6149 |
| 427 | 20230719 | 133000 | 1643282072500 | 355000 | 353500 | 355000 | 353000 | 9408 |
| 428 | 20230719 | 132900 | 1639951800000 | 353000 | 353500 | 354000 | 353000 | 2031 |
| 429 | 20230719 | 132800 | 1639234272500 | 353500 | 354000 | 354000 | 353500 | 2924 |
| 430 | 20230719 | 132700 | 1638200385000 | 353500 | 353500 | 354000 | 353500 | 2378 |
| 431 | 20230719 | 132600 | 1637359584500 | 354000 | 354000 | 354500 | 353500 | 2135 |
| 432 | 20230719 | 132500 | 1636604164000 | 354000 | 353000 | 354500 | 352500 | 4942 |
| 433 | 20230719 | 132400 | 1634856655500 | 353500 | 353000 | 353500 | 352500 | 8716 |
| 434 | 20230719 | 132300 | 1631782341000 | 352500 | 352500 | 353500 | 352500 | 12825 |
| 435 | 20230719 | 132200 | 1627259115000 | 353000 | 354000 | 354500 | 353000 | 9276 |
| 436 | 20230719 | 132100 | 1623980807500 | 354000 | 354500 | 354500 | 354000 | 1816 |
| 437 | 20230719 | 132000 | 1623337416000 | 354500 | 354500 | 354500 | 354000 | 2257 |
| 438 | 20230719 | 131900 | 1622537524500 | 354500 | 353500 | 354500 | 353000 | 5431 |
| 439 | 20230719 | 131800 | 1620615638000 | 353500 | 354000 | 354500 | 353500 | 5874 |
| 440 | 20230719 | 131700 | 1618537551000 | 354000 | 354000 | 354500 | 354000 | 1323 |
| 441 | 20230719 | 131600 | 1618068989500 | 354000 | 355000 | 355000 | 354000 | 3620 |
| 442 | 20230719 | 131500 | 1616785692000 | 355000 | 354500 | 355000 | 354000 | 5553 |
| 443 | 20230719 | 131400 | 1614815355000 | 354000 | 353500 | 354500 | 353000 | 7236 |
| 444 | 20230719 | 131300 | 1612255290500 | 353500 | 354500 | 354500 | 353000 | 5732 |
| 445 | 20230719 | 131200 | 1610227804500 | 354000 | 354500 | 355000 | 354000 | 5277 |
| 446 | 20230719 | 131100 | 1608358432000 | 354500 | 355000 | 355500 | 354500 | 3749 |
| 447 | 20230719 | 131000 | 1607028846500 | 355500 | 355500 | 356000 | 355000 | 3109 |
| 448 | 20230719 | 130900 | 1605924350500 | 355500 | 356000 | 356000 | 355000 | 4428 |
| 449 | 20230719 | 130800 | 1604350020000 | 356000 | 356000 | 356000 | 355500 | 3439 |
| 450 | 20230719 | 130700 | 1603125989500 | 355500 | 355000 | 356000 | 354500 | 8493 |
| 451 | 20230719 | 130600 | 1600110444000 | 354500 | 354500 | 355000 | 354000 | 4274 |
| 452 | 20230719 | 130500 | 1598594833500 | 355000 | 353500 | 355000 | 352500 | 16009 |
| 453 | 20230719 | 130400 | 1592936367000 | 353000 | 354500 | 354500 | 353000 | 17618 |
| 454 | 20230719 | 130300 | 1586706378000 | 354000 | 355000 | 355000 | 354000 | 6065 |
| 455 | 20230719 | 130200 | 1584556239000 | 354500 | 355000 | 355500 | 354500 | 12922 |
| 456 | 20230719 | 130100 | 1579971325500 | 355000 | 356000 | 356500 | 355000 | 6934 |
| 457 | 20230719 | 130000 | 1577505352000 | 356000 | 356500 | 356500 | 356000 | 2385 |
| 458 | 20230719 | 125900 | 1576656187000 | 356500 | 356500 | 357000 | 356000 | 6552 |
| 459 | 20230719 | 125800 | 1574322571000 | 356500 | 357500 | 357500 | 356500 | 5278 |
| 460 | 20230719 | 125700 | 1572439068500 | 357500 | 358000 | 358000 | 357000 | 4759 |
| 461 | 20230719 | 125600 | 1570736708000 | 358000 | 358000 | 358000 | 357500 | 2172 |
| 462 | 20230719 | 125500 | 1569959732500 | 358000 | 357000 | 358000 | 357000 | 5225 |
| 463 | 20230719 | 125400 | 1568090753500 | 357000 | 357000 | 357500 | 356500 | 4345 |
| 464 | 20230719 | 125300 | 1566539632500 | 357000 | 356500 | 357000 | 356500 | 1529 |
| 465 | 20230719 | 125200 | 1565994435500 | 356500 | 357000 | 357500 | 356500 | 2081 |
| 466 | 20230719 | 125100 | 1565251853500 | 357000 | 357000 | 358000 | 357000 | 2367 |
| 467 | 20230719 | 125000 | 1564406379000 | 357000 | 357000 | 358000 | 357000 | 3738 |
| 468 | 20230719 | 124900 | 1563070016500 | 357500 | 357500 | 358000 | 357000 | 3781 |
| 469 | 20230719 | 124800 | 1561718137500 | 358000 | 355500 | 358000 | 355500 | 10370 |
| 470 | 20230719 | 124700 | 1558021133500 | 355500 | 356000 | 356000 | 355500 | 2500 |
| 471 | 20230719 | 124600 | 1557132061500 | 356000 | 356500 | 356500 | 355500 | 3244 |
| 472 | 20230719 | 124500 | 1555976962500 | 356500 | 356000 | 356500 | 355500 | 8762 |
| 473 | 20230719 | 124400 | 1552858607000 | 355500 | 356000 | 356500 | 355000 | 13448 |
| 474 | 20230719 | 124300 | 1548077123000 | 356000 | 357000 | 357000 | 356000 | 6755 |
| 475 | 20230719 | 124200 | 1545669672500 | 356500 | 357000 | 357500 | 356000 | 9332 |
| 476 | 20230719 | 124100 | 1542341509000 | 357000 | 357500 | 357500 | 357000 | 2335 |
| 477 | 20230719 | 124000 | 1541507565500 | 357000 | 356500 | 357500 | 356500 | 2612 |
| 478 | 20230719 | 123900 | 1540575367500 | 356500 | 357000 | 357000 | 356000 | 8808 |
| 479 | 20230719 | 123800 | 1537433281000 | 357500 | 358000 | 358500 | 357000 | 10305 |
| 480 | 20230719 | 123700 | 1533745873000 | 358000 | 358500 | 359000 | 358000 | 3452 |
| 481 | 20230719 | 123600 | 1532508949000 | 358500 | 359000 | 359000 | 358000 | 6347 |
| 482 | 20230719 | 123500 | 1530233131500 | 358500 | 359000 | 359500 | 358500 | 5569 |
| 483 | 20230719 | 123400 | 1528233833500 | 359000 | 359500 | 359500 | 359000 | 3114 |
| 484 | 20230719 | 123300 | 1527114818500 | 359500 | 359500 | 359500 | 359000 | 5968 |
| 485 | 20230719 | 123200 | 1524969904500 | 359500 | 359500 | 359500 | 359000 | 1742 |
| 486 | 20230719 | 123100 | 1524344285000 | 359000 | 359000 | 359500 | 359000 | 2385 |
| 487 | 20230719 | 123000 | 1523487509000 | 359500 | 359000 | 359500 | 359000 | 1323 |
| 488 | 20230719 | 122900 | 1523012294500 | 359500 | 359500 | 359500 | 359000 | 1781 |
| 489 | 20230719 | 122800 | 1522372388000 | 359000 | 358500 | 359500 | 358500 | 6196 |
| 490 | 20230719 | 122700 | 1520147988500 | 359000 | 359000 | 359000 | 358500 | 2199 |
| 491 | 20230719 | 122600 | 1519358907500 | 359000 | 359000 | 359000 | 358500 | 3533 |
| 492 | 20230719 | 122500 | 1518090635000 | 359000 | 358500 | 359000 | 358000 | 5437 |
| 493 | 20230719 | 122400 | 1516141583000 | 358000 | 358000 | 358500 | 358000 | 1722 |
| 494 | 20230719 | 122300 | 1515524727500 | 358500 | 358500 | 358500 | 358000 | 3317 |
| 495 | 20230719 | 122200 | 1514336468500 | 358500 | 358500 | 358500 | 358000 | 1093 |
| 496 | 20230719 | 122100 | 1513944917500 | 358500 | 358500 | 359000 | 358000 | 2552 |
| 497 | 20230719 | 122000 | 1513029963500 | 358500 | 359000 | 359000 | 358500 | 3828 |
| 498 | 20230719 | 121900 | 1511657289000 | 359000 | 359000 | 359000 | 358500 | 1238 |
| 499 | 20230719 | 121800 | 1511213228500 | 358500 | 358500 | 359000 | 358000 | 3455 |
| 500 | 20230719 | 121700 | 1509974479500 | 358500 | 358000 | 358500 | 358000 | 1742 |
| 501 | 20230719 | 121600 | 1509350534000 | 358000 | 358500 | 358500 | 358000 | 1978 |
| 502 | 20230719 | 121500 | 1508642096500 | 358500 | 359500 | 359500 | 358000 | 6518 |
| 503 | 20230719 | 121400 | 1506302907000 | 359000 | 359500 | 359500 | 359000 | 2264 |
| 504 | 20230719 | 121300 | 1505489626000 | 359000 | 359500 | 359500 | 359000 | 4889 |
| 505 | 20230719 | 121200 | 1503732417500 | 359500 | 359000 | 359500 | 359000 | 9155 |
| 506 | 20230719 | 121100 | 1500444392000 | 359000 | 359000 | 359000 | 358500 | 2165 |
| 507 | 20230719 | 121000 | 1499667393000 | 359000 | 358500 | 359000 | 358000 | 3263 |
| 508 | 20230719 | 120900 | 1498496747000 | 358500 | 358000 | 358500 | 358000 | 4216 |
| 509 | 20230719 | 120800 | 1496985433500 | 358500 | 358500 | 358500 | 358000 | 1220 |
| 510 | 20230719 | 120700 | 1496548246000 | 358500 | 357000 | 358500 | 356500 | 8797 |
| 511 | 20230719 | 120600 | 1493400460000 | 357000 | 357000 | 357500 | 357000 | 3030 |
| 512 | 20230719 | 120500 | 1492318424000 | 357500 | 358000 | 358000 | 357000 | 2739 |
| 513 | 20230719 | 120400 | 1491339144000 | 358000 | 358000 | 358000 | 357500 | 1056 |
| 514 | 20230719 | 120300 | 1490961359500 | 358000 | 358000 | 358000 | 357500 | 763 |
| 515 | 20230719 | 120200 | 1490688319500 | 358000 | 358000 | 358000 | 357500 | 1674 |
| 516 | 20230719 | 120100 | 1490089246500 | 358000 | 356500 | 358000 | 356500 | 7215 |
| 517 | 20230719 | 120000 | 1487512526500 | 356500 | 356000 | 357000 | 355500 | 6300 |
| 518 | 20230719 | 115900 | 1485268620000 | 356000 | 356500 | 356500 | 356000 | 3203 |
| 519 | 20230719 | 115800 | 1484128059000 | 356000 | 357000 | 357000 | 356000 | 2955 |
| 520 | 20230719 | 115700 | 1483074404500 | 357000 | 357500 | 357500 | 356500 | 2602 |
| 521 | 20230719 | 115600 | 1482145644500 | 357000 | 357500 | 357500 | 357000 | 2919 |
| 522 | 20230719 | 115500 | 1481102509500 | 357500 | 357500 | 358000 | 357000 | 3455 |
| 523 | 20230719 | 115400 | 1479867155500 | 357500 | 358000 | 358000 | 357500 | 1420 |
| 524 | 20230719 | 115300 | 1479359327000 | 358000 | 357500 | 358000 | 357500 | 1261 |
| 525 | 20230719 | 115200 | 1478908344000 | 357500 | 357500 | 358000 | 357000 | 1738 |
| 526 | 20230719 | 115100 | 1478286924500 | 357500 | 358000 | 358500 | 357000 | 3625 |
| 527 | 20230719 | 115000 | 1476990007000 | 358500 | 357500 | 358500 | 357000 | 6399 |
| 528 | 20230719 | 114900 | 1474699586000 | 357500 | 358000 | 358000 | 357000 | 3055 |
| 529 | 20230719 | 114800 | 1473607113500 | 358000 | 357500 | 358500 | 357000 | 7281 |
| 530 | 20230719 | 114700 | 1471001075500 | 357500 | 356500 | 357500 | 356500 | 4078 |
| 531 | 20230719 | 114600 | 1469545331000 | 356500 | 356000 | 356500 | 355500 | 3795 |
| 532 | 20230719 | 114500 | 1468193561000 | 356000 | 356000 | 356500 | 355500 | 9213 |
| 533 | 20230719 | 114400 | 1464912726500 | 356000 | 355000 | 356000 | 354500 | 4003 |
| 534 | 20230719 | 114300 | 1463490052000 | 354500 | 356000 | 356000 | 354000 | 25799 |
| 535 | 20230719 | 114200 | 1454337111000 | 355500 | 356000 | 356500 | 355500 | 12600 |
| 536 | 20230719 | 114100 | 1449852586000 | 356000 | 359000 | 359000 | 356000 | 14372 |
| 537 | 20230719 | 114000 | 1444716807000 | 359000 | 360000 | 360000 | 358500 | 9833 |
| 538 | 20230719 | 113900 | 1441184005500 | 359500 | 359500 | 361000 | 359500 | 70868 |
| 539 | 20230719 | 113800 | 1415653287000 | 360000 | 359500 | 360000 | 359000 | 9820 |
| 540 | 20230719 | 113700 | 1412121485500 | 359500 | 359500 | 359500 | 359000 | 4694 |
| 541 | 20230719 | 113600 | 1410435515500 | 359500 | 359500 | 359500 | 359000 | 3919 |
| 542 | 20230719 | 113500 | 1409026870000 | 359500 | 359000 | 359500 | 358500 | 18193 |
| 543 | 20230719 | 113400 | 1402492202500 | 358500 | 356500 | 359000 | 356500 | 13583 |
| 544 | 20230719 | 113300 | 1397631553500 | 356500 | 357000 | 357500 | 356000 | 4657 |
| 545 | 20230719 | 113200 | 1395970848500 | 357000 | 357500 | 357500 | 356500 | 6974 |
| 546 | 20230719 | 113100 | 1393480471500 | 357000 | 357000 | 358000 | 357000 | 4354 |
| 547 | 20230719 | 113000 | 1391924087500 | 357000 | 358000 | 358000 | 357000 | 6617 |
| 548 | 20230719 | 112900 | 1389558724000 | 358000 | 358000 | 358000 | 357500 | 2606 |
| 549 | 20230719 | 112800 | 1388626376000 | 358000 | 358000 | 358000 | 357500 | 2361 |
| 550 | 20230719 | 112700 | 1387781308500 | 358000 | 357500 | 358000 | 357500 | 4269 |
| 551 | 20230719 | 112600 | 1386253496000 | 357500 | 357000 | 357500 | 356500 | 5837 |
| 552 | 20230719 | 112500 | 1384169025000 | 356500 | 356000 | 357000 | 356000 | 3963 |
| 553 | 20230719 | 112400 | 1382756438000 | 356500 | 356500 | 356500 | 356000 | 4213 |
| 554 | 20230719 | 112300 | 1381255488000 | 356500 | 356500 | 357000 | 356000 | 3543 |
| 555 | 20230719 | 112200 | 1379992272000 | 356500 | 356500 | 357000 | 356500 | 4442 |
| 556 | 20230719 | 112100 | 1378407973000 | 356500 | 358500 | 358500 | 356000 | 7748 |
| 557 | 20230719 | 112000 | 1375642923500 | 358000 | 359000 | 359000 | 358000 | 5562 |
| 558 | 20230719 | 111900 | 1373649586500 | 359000 | 358000 | 359000 | 358000 | 8744 |
| 559 | 20230719 | 111800 | 1370513606500 | 358500 | 356000 | 358500 | 355500 | 14271 |
| 560 | 20230719 | 111700 | 1365421787500 | 356500 | 357500 | 357500 | 356000 | 7329 |
| 561 | 20230719 | 111600 | 1362806686000 | 357000 | 357500 | 358000 | 356500 | 11713 |
| 562 | 20230719 | 111500 | 1358623393500 | 357500 | 358000 | 358500 | 357500 | 7603 |
| 563 | 20230719 | 111400 | 1355903427500 | 358000 | 359000 | 359500 | 357500 | 18241 |
| 564 | 20230719 | 111300 | 1349370251500 | 359500 | 359500 | 359500 | 359000 | 11427 |
| 565 | 20230719 | 111200 | 1345264043000 | 359500 | 359000 | 359500 | 358500 | 6078 |
| 566 | 20230719 | 111100 | 1343080812500 | 358500 | 361000 | 361000 | 358500 | 29983 |
| 567 | 20230719 | 111000 | 1332275344000 | 361000 | 359000 | 361000 | 358500 | 88584 |
| 568 | 20230719 | 110900 | 1300381242500 | 358500 | 358000 | 359000 | 358000 | 5670 |
| 569 | 20230719 | 110800 | 1298348214500 | 358500 | 359000 | 359000 | 358000 | 12195 |
| 570 | 20230719 | 110700 | 1293976231500 | 359000 | 360000 | 360000 | 358500 | 15524 |
| 571 | 20230719 | 110600 | 1288397856000 | 360000 | 359500 | 360000 | 359000 | 15059 |
| 572 | 20230719 | 110500 | 1282982520000 | 359500 | 358500 | 360000 | 358500 | 24246 |
| 573 | 20230719 | 110400 | 1274267295000 | 358500 | 360000 | 360000 | 357500 | 38901 |
| 574 | 20230719 | 110300 | 1260297488500 | 360000 | 360000 | 360000 | 359500 | 16165 |
| 575 | 20230719 | 110200 | 1254480715000 | 359500 | 358500 | 360000 | 358000 | 33172 |
| 576 | 20230719 | 110100 | 1242567669000 | 358500 | 357500 | 358500 | 357000 | 11736 |
| 577 | 20230719 | 110000 | 1238367099000 | 357500 | 356500 | 358000 | 356000 | 11794 |
| 578 | 20230719 | 105900 | 1234158392000 | 356000 | 358000 | 358000 | 356000 | 13734 |
| 579 | 20230719 | 105800 | 1229253218000 | 358000 | 357500 | 358000 | 357000 | 7323 |
| 580 | 20230719 | 105700 | 1226634241500 | 357500 | 356500 | 357500 | 356000 | 6135 |
| 581 | 20230719 | 105600 | 1224445305000 | 356500 | 356000 | 357000 | 356000 | 5275 |
| 582 | 20230719 | 105500 | 1222564840000 | 356500 | 356500 | 357000 | 356000 | 11315 |
| 583 | 20230719 | 105400 | 1218528296000 | 356000 | 357000 | 357500 | 355500 | 16306 |
| 584 | 20230719 | 105300 | 1212711297500 | 356500 | 355500 | 357500 | 355500 | 39331 |
| 585 | 20230719 | 105200 | 1198691109500 | 355500 | 354500 | 355500 | 354500 | 10107 |
| 586 | 20230719 | 105100 | 1195104047500 | 355000 | 355000 | 355000 | 354000 | 10599 |
| 587 | 20230719 | 105000 | 1191346926500 | 355000 | 355000 | 355000 | 354500 | 2797 |
| 588 | 20230719 | 104900 | 1190354473000 | 354500 | 355000 | 355000 | 354000 | 6141 |
| 589 | 20230719 | 104800 | 1188176684500 | 354500 | 353000 | 355000 | 353000 | 8321 |
| 590 | 20230719 | 104700 | 1185230807500 | 353000 | 354500 | 355500 | 353000 | 20078 |
| 591 | 20230719 | 104600 | 1178108899000 | 355000 | 354500 | 355000 | 354000 | 11926 |
| 592 | 20230719 | 104500 | 1173878177500 | 354500 | 352500 | 355000 | 352000 | 35140 |
| 593 | 20230719 | 104400 | 1161435009000 | 352500 | 352500 | 353000 | 352000 | 3242 |
| 594 | 20230719 | 104300 | 1160293047500 | 352500 | 352500 | 353000 | 352000 | 5672 |
| 595 | 20230719 | 104200 | 1158293156000 | 352500 | 352000 | 353000 | 352000 | 5734 |
| 596 | 20230719 | 104100 | 1156271456000 | 352000 | 351500 | 352500 | 351000 | 3996 |
| 597 | 20230719 | 104000 | 1154865932000 | 351500 | 352000 | 352500 | 351500 | 3996 |
| 598 | 20230719 | 103900 | 1153459546500 | 352000 | 353500 | 353500 | 352000 | 7509 |
| 599 | 20230719 | 103800 | 1150812042000 | 353500 | 352000 | 353500 | 351500 | 12314 |
| 600 | 20230719 | 103700 | 1146467751500 | 351500 | 350500 | 352000 | 350500 | 4903 |
| 601 | 20230719 | 103600 | 1144744987500 | 351000 | 349000 | 351000 | 349000 | 9507 |
| 602 | 20230719 | 103500 | 1141421751000 | 349000 | 350500 | 351000 | 349000 | 9226 |
| 603 | 20230719 | 103400 | 1138193080000 | 350500 | 351000 | 351500 | 350500 | 7167 |
| 604 | 20230719 | 103300 | 1135677823000 | 351500 | 351000 | 351500 | 351000 | 3078 |
| 605 | 20230719 | 103200 | 1134596891500 | 351500 | 352500 | 353000 | 351000 | 8759 |
| 606 | 20230719 | 103100 | 1131513231500 | 352500 | 352500 | 353000 | 352000 | 13665 |
| 607 | 20230719 | 103000 | 1126694469000 | 352500 | 352000 | 352500 | 352000 | 5237 |
| 608 | 20230719 | 102900 | 1124849071000 | 352000 | 351000 | 352500 | 350500 | 7705 |
| 609 | 20230719 | 102800 | 1122139738000 | 351000 | 350000 | 351500 | 350000 | 3801 |
| 610 | 20230719 | 102700 | 1120805862500 | 350500 | 349500 | 351000 | 349000 | 9328 |
| 611 | 20230719 | 102600 | 1117544063500 | 349500 | 350000 | 350500 | 349000 | 12415 |
| 612 | 20230719 | 102500 | 1113205358000 | 350000 | 353500 | 353500 | 350000 | 18189 |
| 613 | 20230719 | 102400 | 1106806225500 | 353000 | 352000 | 354000 | 351500 | 18892 |
| 614 | 20230719 | 102300 | 1100136706000 | 352000 | 352500 | 352500 | 351000 | 13865 |
| 615 | 20230719 | 102200 | 1095261290500 | 352500 | 351500 | 353500 | 351000 | 26574 |
| 616 | 20230719 | 102100 | 1085891249000 | 351500 | 351500 | 352000 | 351000 | 10483 |
| 617 | 20230719 | 102000 | 1082207370500 | 351500 | 349500 | 351500 | 349500 | 33364 |
| 618 | 20230719 | 101900 | 1070508043500 | 350000 | 349000 | 350000 | 348500 | 12024 |
| 619 | 20230719 | 101800 | 1066307881000 | 349000 | 348500 | 349500 | 348000 | 16085 |
| 620 | 20230719 | 101700 | 1060697108000 | 348000 | 347500 | 348500 | 347000 | 8071 |
| 621 | 20230719 | 101600 | 1057889016500 | 347500 | 348500 | 348500 | 346500 | 15479 |
| 622 | 20230719 | 101500 | 1052511557000 | 348000 | 346500 | 348500 | 346500 | 12271 |
| 623 | 20230719 | 101400 | 1048246536000 | 347000 | 346500 | 347000 | 345500 | 5151 |
| 624 | 20230719 | 101300 | 1046462072000 | 346000 | 345500 | 346500 | 345000 | 5330 |
| 625 | 20230719 | 101200 | 1044618253500 | 345500 | 345500 | 346000 | 345000 | 6739 |
| 626 | 20230719 | 101100 | 1042289468500 | 346000 | 347500 | 347500 | 344500 | 17627 |
| 627 | 20230719 | 101000 | 1036196145500 | 347500 | 346000 | 347500 | 346000 | 26416 |
| 628 | 20230719 | 100900 | 1027038206000 | 346500 | 345000 | 347000 | 344500 | 13149 |
| 629 | 20230719 | 100800 | 1022490049000 | 345000 | 342500 | 345500 | 342000 | 9851 |
| 630 | 20230719 | 100700 | 1019103021500 | 342500 | 343000 | 343500 | 342000 | 10072 |
| 631 | 20230719 | 100600 | 1015651805500 | 342500 | 345500 | 345500 | 342500 | 12094 |
| 632 | 20230719 | 100500 | 1011493332000 | 345500 | 344000 | 345500 | 344000 | 19677 |
| 633 | 20230719 | 100400 | 1004708003000 | 344000 | 343000 | 344500 | 343000 | 8759 |
| 634 | 20230719 | 100300 | 1001698566500 | 343500 | 341000 | 343500 | 340500 | 18881 |
| 635 | 20230719 | 100200 | 995244130500 | 341500 | 342000 | 342000 | 341000 | 8593 |
| 636 | 20230719 | 100100 | 992309645500 | 342000 | 341500 | 342000 | 340500 | 22552 |
| 637 | 20230719 | 100000 | 984619300000 | 341500 | 343500 | 344000 | 340500 | 28568 |
| 638 | 20230719 | 095900 | 974843474500 | 343500 | 343500 | 344500 | 343000 | 9563 |
| 639 | 20230719 | 095800 | 971555174000 | 343500 | 345000 | 345000 | 343500 | 5114 |
| 640 | 20230719 | 095700 | 969795718000 | 345000 | 344000 | 345500 | 343500 | 14871 |
| 641 | 20230719 | 095600 | 964676708000 | 344500 | 344500 | 345500 | 344000 | 9818 |
| 642 | 20230719 | 095500 | 961294575000 | 345000 | 345000 | 346000 | 344500 | 16352 |
| 643 | 20230719 | 095400 | 955651485000 | 345500 | 345500 | 346500 | 344500 | 17553 |
| 644 | 20230719 | 095300 | 949591380000 | 346000 | 346500 | 347500 | 345500 | 28433 |
| 645 | 20230719 | 095200 | 939746923500 | 347000 | 345500 | 347500 | 344500 | 30768 |
| 646 | 20230719 | 095100 | 929102420500 | 346000 | 341500 | 346000 | 341500 | 42009 |
| 647 | 20230719 | 095000 | 914645298500 | 341500 | 343000 | 344000 | 341500 | 28731 |
| 648 | 20230719 | 094900 | 904792730000 | 343000 | 345000 | 345500 | 342000 | 61455 |
| 649 | 20230719 | 094800 | 883654488000 | 345000 | 345500 | 347000 | 345000 | 20571 |
| 650 | 20230719 | 094700 | 876540264000 | 345500 | 346500 | 347000 | 345000 | 45712 |
| 651 | 20230719 | 094600 | 860725310500 | 347000 | 348500 | 348500 | 346000 | 20487 |
| 652 | 20230719 | 094500 | 853610818000 | 348500 | 350500 | 350500 | 348000 | 18402 |
| 653 | 20230719 | 094400 | 847190963500 | 350000 | 351500 | 351500 | 350000 | 12267 |
| 654 | 20230719 | 094300 | 842887303000 | 351500 | 350000 | 351500 | 349000 | 17912 |
| 655 | 20230719 | 094200 | 836610625500 | 349500 | 347500 | 350000 | 347500 | 28360 |
| 656 | 20230719 | 094100 | 826713031000 | 347500 | 349500 | 350000 | 347500 | 48021 |
| 657 | 20230719 | 094000 | 809968430500 | 350000 | 351500 | 352000 | 349500 | 28671 |
| 658 | 20230719 | 093900 | 799927666000 | 351500 | 351500 | 352000 | 350000 | 25126 |
| 659 | 20230719 | 093800 | 791111534500 | 351500 | 352500 | 353000 | 351000 | 12341 |
| 660 | 20230719 | 093700 | 786766617000 | 352000 | 352000 | 352500 | 350500 | 24303 |
| 661 | 20230719 | 093600 | 778228306500 | 351500 | 353500 | 354000 | 351500 | 13464 |
| 662 | 20230719 | 093500 | 773478503500 | 354000 | 355000 | 355500 | 353500 | 18227 |
| 663 | 20230719 | 093400 | 767016160500 | 355000 | 354500 | 355000 | 353500 | 17976 |
| 664 | 20230719 | 093300 | 760649416000 | 354000 | 353500 | 354500 | 353500 | 12278 |
| 665 | 20230719 | 093200 | 756303473000 | 353500 | 354500 | 354500 | 353000 | 18200 |
| 666 | 20230719 | 093100 | 749864622500 | 354500 | 352000 | 354500 | 350500 | 28765 |
| 667 | 20230719 | 093000 | 739731371500 | 352500 | 351500 | 353000 | 350500 | 27670 |
| 668 | 20230719 | 092900 | 730002309000 | 351000 | 353500 | 353500 | 350500 | 38853 |
| 669 | 20230719 | 092800 | 716325207000 | 353000 | 355500 | 355500 | 352000 | 42054 |
| 670 | 20230719 | 092700 | 701468311500 | 355000 | 356000 | 357500 | 355000 | 36811 |
| 671 | 20230719 | 092600 | 688363509500 | 356000 | 357500 | 358500 | 356000 | 34184 |
| 672 | 20230719 | 092500 | 676158195000 | 357500 | 360500 | 361000 | 357500 | 41446 |
| 673 | 20230719 | 092400 | 661278205500 | 360500 | 360000 | 361000 | 359500 | 59207 |
| 674 | 20230719 | 092300 | 639950261500 | 360000 | 358000 | 360000 | 357500 | 23766 |
| 675 | 20230719 | 092200 | 631420194000 | 358000 | 358000 | 358000 | 357500 | 16205 |
| 676 | 20230719 | 092100 | 625623584000 | 358000 | 358500 | 359500 | 357000 | 41946 |
| 677 | 20230719 | 092000 | 610586019500 | 358500 | 358000 | 359500 | 357500 | 44849 |
| 678 | 20230719 | 091900 | 594508998000 | 358000 | 360500 | 361000 | 356500 | 100338 |
| 679 | 20230719 | 091800 | 558433538500 | 360000 | 355500 | 360500 | 355500 | 96420 |
| 680 | 20230719 | 091700 | 523844372500 | 355500 | 353000 | 357000 | 352500 | 59159 |
| 681 | 20230719 | 091600 | 502816198500 | 352500 | 350000 | 353000 | 348500 | 38246 |
| 682 | 20230719 | 091500 | 489415598000 | 350000 | 349500 | 352000 | 349500 | 31714 |
| 683 | 20230719 | 091400 | 478287350500 | 349500 | 353000 | 353500 | 348500 | 58705 |
| 684 | 20230719 | 091300 | 457713470000 | 353000 | 353500 | 354500 | 352500 | 44101 |
| 685 | 20230719 | 091200 | 442116594000 | 353500 | 357000 | 358000 | 353000 | 63946 |
| 686 | 20230719 | 091100 | 419372267500 | 357000 | 355000 | 357000 | 354000 | 47252 |
| 687 | 20230719 | 091000 | 402558032500 | 355000 | 353000 | 357500 | 352500 | 98505 |
| 688 | 20230719 | 090900 | 367544949500 | 353000 | 350500 | 354500 | 350000 | 62627 |
| 689 | 20230719 | 090800 | 345430773500 | 350500 | 349000 | 351000 | 348000 | 44393 |
| 690 | 20230719 | 090700 | 329901353000 | 348500 | 351000 | 353000 | 348000 | 58068 |
| 691 | 20230719 | 090600 | 309553816000 | 351000 | 354500 | 355000 | 351000 | 79224 |
| 692 | 20230719 | 090500 | 281561983000 | 354500 | 349500 | 355500 | 346500 | 119684 |
| 693 | 20230719 | 090400 | 239506179500 | 349500 | 350000 | 354500 | 348500 | 133187 |
| 694 | 20230719 | 090300 | 192626967000 | 350000 | 344000 | 350000 | 343000 | 144072 |
| 695 | 20230719 | 090200 | 142723189500 | 343500 | 338000 | 344000 | 337000 | 139273 |
| 696 | 20230719 | 090100 | 95304799500 | 338500 | 331000 | 338500 | 330500 | 113574 |
| 697 | 20230719 | 090000 | 57398870500 | 331000 | 330000 | 332000 | 328000 | 173854 |