35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 3 | 20230712 | 184200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 4 | 20230712 | 184100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 5 | 20230712 | 184000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 6 | 20230712 | 183900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 7 | 20230712 | 183800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 8 | 20230712 | 183700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 9 | 20230712 | 183600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 10 | 20230712 | 183500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 11 | 20230712 | 183400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 12 | 20230712 | 183300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 13 | 20230712 | 183200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 14 | 20230712 | 183100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 15 | 20230712 | 183000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 16 | 20230712 | 182900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 17 | 20230712 | 182800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 18 | 20230712 | 182700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 19 | 20230712 | 182600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 20 | 20230712 | 182500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 21 | 20230712 | 182400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 22 | 20230712 | 182300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 23 | 20230712 | 182200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 24 | 20230712 | 182100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 25 | 20230712 | 182000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 26 | 20230712 | 181900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 27 | 20230712 | 181800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 28 | 20230712 | 181700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 29 | 20230712 | 181600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 30 | 20230712 | 181500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 31 | 20230712 | 181400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 32 | 20230712 | 181300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 33 | 20230712 | 181200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 34 | 20230712 | 181100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 35 | 20230712 | 181000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 36 | 20230712 | 180900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 37 | 20230712 | 180800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 38 | 20230712 | 180700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 39 | 20230712 | 180600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 40 | 20230712 | 180500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 41 | 20230712 | 180400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 42 | 20230712 | 180300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 43 | 20230712 | 180200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 44 | 20230712 | 180100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 45 | 20230712 | 180000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 46 | 20230712 | 175900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 47 | 20230712 | 175800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 48 | 20230712 | 175700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 49 | 20230712 | 175600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 50 | 20230712 | 175500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 51 | 20230712 | 175400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 52 | 20230712 | 175300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 53 | 20230712 | 175200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 54 | 20230712 | 175100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 55 | 20230712 | 175000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 56 | 20230712 | 174900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 57 | 20230712 | 174800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 58 | 20230712 | 174700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 59 | 20230712 | 174600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 60 | 20230712 | 174500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 61 | 20230712 | 174400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 62 | 20230712 | 174300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 63 | 20230712 | 174200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 64 | 20230712 | 174100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 65 | 20230712 | 174000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 66 | 20230712 | 173900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 67 | 20230712 | 173800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 68 | 20230712 | 173700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 69 | 20230712 | 173600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 70 | 20230712 | 173500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 71 | 20230712 | 173400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 72 | 20230712 | 173300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 73 | 20230712 | 173200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 74 | 20230712 | 173100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 75 | 20230712 | 173000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 76 | 20230712 | 172900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 77 | 20230712 | 172800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 78 | 20230712 | 172700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 79 | 20230712 | 172600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 80 | 20230712 | 172500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 81 | 20230712 | 172400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 82 | 20230712 | 172300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 83 | 20230712 | 172200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 84 | 20230712 | 172100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 85 | 20230712 | 172000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 86 | 20230712 | 171900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 87 | 20230712 | 171800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 88 | 20230712 | 171700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 89 | 20230712 | 171600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 90 | 20230712 | 171500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 91 | 20230712 | 171400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 92 | 20230712 | 171300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 93 | 20230712 | 171200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 94 | 20230712 | 171100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 95 | 20230712 | 171000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 96 | 20230712 | 170900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 97 | 20230712 | 170800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 98 | 20230712 | 170700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 99 | 20230712 | 170600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 100 | 20230712 | 170500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 101 | 20230712 | 170400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 102 | 20230712 | 170300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 103 | 20230712 | 170200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 104 | 20230712 | 170100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 105 | 20230712 | 170000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 106 | 20230712 | 165900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 107 | 20230712 | 165800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 108 | 20230712 | 165700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 109 | 20230712 | 165600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 110 | 20230712 | 165500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 111 | 20230712 | 165400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 112 | 20230712 | 165300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 113 | 20230712 | 165200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 114 | 20230712 | 165100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 115 | 20230712 | 165000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 116 | 20230712 | 164900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 117 | 20230712 | 164800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 118 | 20230712 | 164700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 119 | 20230712 | 164600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 120 | 20230712 | 164500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 121 | 20230712 | 164400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 122 | 20230712 | 164300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 123 | 20230712 | 164200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 124 | 20230712 | 164100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 125 | 20230712 | 164000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 126 | 20230712 | 163900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 127 | 20230712 | 163800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 128 | 20230712 | 163700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 129 | 20230712 | 163600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 130 | 20230712 | 163500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 131 | 20230712 | 163400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 132 | 20230712 | 163300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 133 | 20230712 | 163200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 134 | 20230712 | 163100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 135 | 20230712 | 163000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 136 | 20230712 | 162900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 137 | 20230712 | 162800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 138 | 20230712 | 162700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 139 | 20230712 | 162600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 140 | 20230712 | 162500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 141 | 20230712 | 162400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 142 | 20230712 | 162300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 143 | 20230712 | 162200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 144 | 20230712 | 162100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 145 | 20230712 | 162000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 146 | 20230712 | 161900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 147 | 20230712 | 161800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 148 | 20230712 | 161700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 149 | 20230712 | 161600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 150 | 20230712 | 161500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 151 | 20230712 | 161400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 152 | 20230712 | 161300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 153 | 20230712 | 161200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 154 | 20230712 | 161100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 155 | 20230712 | 161000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 156 | 20230712 | 160900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 157 | 20230712 | 160800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 158 | 20230712 | 160700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 159 | 20230712 | 160600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 160 | 20230712 | 160500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 161 | 20230712 | 160400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 162 | 20230712 | 160300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 163 | 20230712 | 160200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 164 | 20230712 | 160100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 165 | 20230712 | 160000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 166 | 20230712 | 155900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 167 | 20230712 | 155800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 168 | 20230712 | 155700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 169 | 20230712 | 155600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 170 | 20230712 | 155500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 171 | 20230712 | 155400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 172 | 20230712 | 155300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 173 | 20230712 | 155200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 174 | 20230712 | 155100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 175 | 20230712 | 155000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 176 | 20230712 | 154900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 177 | 20230712 | 154800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 178 | 20230712 | 154700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 179 | 20230712 | 154600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 180 | 20230712 | 154500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 181 | 20230712 | 154400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 182 | 20230712 | 154300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 183 | 20230712 | 154200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 184 | 20230712 | 154100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 185 | 20230712 | 154000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 186 | 20230712 | 153900 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 187 | 20230712 | 153800 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 188 | 20230712 | 153700 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 189 | 20230712 | 153600 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 190 | 20230712 | 153500 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 191 | 20230712 | 153400 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 192 | 20230712 | 153300 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 193 | 20230712 | 153200 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 194 | 20230712 | 153100 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 0 |
| 195 | 20230712 | 153000 | 1349582307000 | 417500 | 417500 | 417500 | 417500 | 67056 |
| 196 | 20230712 | 152900 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 197 | 20230712 | 152800 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 198 | 20230712 | 152700 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 199 | 20230712 | 152600 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 200 | 20230712 | 152500 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 201 | 20230712 | 152400 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 202 | 20230712 | 152300 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 203 | 20230712 | 152200 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 204 | 20230712 | 152100 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 205 | 20230712 | 152000 | 1321586427000 | 415500 | 415500 | 415500 | 415500 | 0 |
| 206 | 20230712 | 151900 | 1321586427000 | 415500 | 415000 | 416000 | 415000 | 6642 |
| 207 | 20230712 | 151800 | 1318826092000 | 415500 | 415000 | 416000 | 415000 | 5526 |
| 208 | 20230712 | 151700 | 1316530407500 | 415500 | 416000 | 416500 | 415000 | 9403 |
| 209 | 20230712 | 151600 | 1312620802000 | 416500 | 416000 | 416500 | 416000 | 2414 |
| 210 | 20230712 | 151500 | 1311616142000 | 416000 | 416000 | 416500 | 416000 | 2604 |
| 211 | 20230712 | 151400 | 1310532331000 | 416000 | 415500 | 416500 | 415500 | 3171 |
| 212 | 20230712 | 151300 | 1309213045500 | 415500 | 416000 | 416500 | 415500 | 5085 |
| 213 | 20230712 | 151200 | 1307097606500 | 416000 | 416500 | 417000 | 416000 | 5842 |
| 214 | 20230712 | 151100 | 1304665497500 | 416500 | 416500 | 417500 | 416500 | 3892 |
| 215 | 20230712 | 151000 | 1303043115500 | 417000 | 417000 | 417500 | 416500 | 4687 |
| 216 | 20230712 | 150900 | 1301088029000 | 417500 | 417500 | 418000 | 417000 | 5367 |
| 217 | 20230712 | 150800 | 1298846937500 | 417500 | 417000 | 418000 | 417000 | 6993 |
| 218 | 20230712 | 150700 | 1295927617500 | 417000 | 417000 | 417500 | 416500 | 5972 |
| 219 | 20230712 | 150600 | 1293437630000 | 416500 | 416500 | 417000 | 416500 | 2622 |
| 220 | 20230712 | 150500 | 1292345025000 | 416500 | 416000 | 417000 | 416000 | 5598 |
| 221 | 20230712 | 150400 | 1290013297500 | 416000 | 416000 | 416500 | 416000 | 2337 |
| 222 | 20230712 | 150300 | 1289040590500 | 416000 | 416000 | 416500 | 416000 | 2221 |
| 223 | 20230712 | 150200 | 1288116186000 | 416500 | 415500 | 416500 | 415500 | 2450 |
| 224 | 20230712 | 150100 | 1287096393500 | 416500 | 416000 | 416500 | 415500 | 6912 |
| 225 | 20230712 | 150000 | 1284220042500 | 416000 | 415500 | 416500 | 415500 | 5316 |
| 226 | 20230712 | 145900 | 1282008467500 | 416000 | 415000 | 416000 | 415000 | 3605 |
| 227 | 20230712 | 145800 | 1280510616000 | 415000 | 415000 | 415500 | 414500 | 3132 |
| 228 | 20230712 | 145700 | 1279211227500 | 414500 | 414000 | 415000 | 413500 | 11650 |
| 229 | 20230712 | 145600 | 1274389137500 | 414000 | 414000 | 414500 | 414000 | 8902 |
| 230 | 20230712 | 145500 | 1270703199000 | 414500 | 414500 | 415000 | 414000 | 9204 |
| 231 | 20230712 | 145400 | 1266890607500 | 414500 | 415500 | 415500 | 414500 | 5268 |
| 232 | 20230712 | 145300 | 1264703739500 | 415500 | 415500 | 416000 | 415000 | 5620 |
| 233 | 20230712 | 145200 | 1262368718000 | 415500 | 416000 | 416500 | 415500 | 3868 |
| 234 | 20230712 | 145100 | 1260759807000 | 416000 | 417000 | 417000 | 416000 | 2899 |
| 235 | 20230712 | 145000 | 1259552413000 | 416500 | 416000 | 417000 | 416000 | 3713 |
| 236 | 20230712 | 144900 | 1258006996500 | 416500 | 417000 | 417000 | 416000 | 2908 |
| 237 | 20230712 | 144800 | 1256795707000 | 416500 | 416000 | 417000 | 415500 | 6274 |
| 238 | 20230712 | 144700 | 1254181885500 | 416000 | 416000 | 416500 | 415500 | 5895 |
| 239 | 20230712 | 144600 | 1251729700500 | 416500 | 418000 | 418000 | 416000 | 9798 |
| 240 | 20230712 | 144500 | 1247645963500 | 418000 | 417500 | 418000 | 417500 | 3888 |
| 241 | 20230712 | 144400 | 1246021993000 | 417500 | 418000 | 418000 | 417500 | 2071 |
| 242 | 20230712 | 144300 | 1245156796500 | 417500 | 417500 | 418000 | 417000 | 2427 |
| 243 | 20230712 | 144200 | 1244142937000 | 417500 | 417500 | 418000 | 417000 | 6334 |
| 244 | 20230712 | 144100 | 1241498927000 | 417500 | 417500 | 418000 | 416500 | 6987 |
| 245 | 20230712 | 144000 | 1238583191000 | 417000 | 417000 | 417500 | 416500 | 6879 |
| 246 | 20230712 | 143900 | 1235714033000 | 417000 | 416000 | 417000 | 416000 | 2099 |
| 247 | 20230712 | 143800 | 1234839655000 | 416500 | 416500 | 417000 | 416000 | 1653 |
| 248 | 20230712 | 143700 | 1234151202500 | 416500 | 416500 | 417000 | 416000 | 3681 |
| 249 | 20230712 | 143600 | 1232617952000 | 416500 | 416500 | 416500 | 416000 | 3357 |
| 250 | 20230712 | 143500 | 1231219944500 | 416000 | 415500 | 416500 | 415500 | 1905 |
| 251 | 20230712 | 143400 | 1230427353000 | 416000 | 415500 | 416000 | 415500 | 2897 |
| 252 | 20230712 | 143300 | 1229222430500 | 415500 | 415500 | 416000 | 415000 | 2384 |
| 253 | 20230712 | 143200 | 1228231765500 | 415500 | 416000 | 416000 | 415000 | 2874 |
| 254 | 20230712 | 143100 | 1227038037000 | 416000 | 416000 | 416000 | 415500 | 887 |
| 255 | 20230712 | 143000 | 1226669218500 | 416000 | 415500 | 416000 | 415000 | 2636 |
| 256 | 20230712 | 142900 | 1225574038500 | 415500 | 416000 | 416500 | 415500 | 4872 |
| 257 | 20230712 | 142800 | 1223547657500 | 416500 | 416000 | 416500 | 415500 | 2288 |
| 258 | 20230712 | 142700 | 1222595023000 | 416000 | 415000 | 416500 | 415000 | 4640 |
| 259 | 20230712 | 142600 | 1220665442000 | 415000 | 415500 | 415500 | 413500 | 10703 |
| 260 | 20230712 | 142500 | 1216228370500 | 415500 | 416000 | 416000 | 415000 | 5645 |
| 261 | 20230712 | 142400 | 1213881394500 | 416000 | 415500 | 416000 | 415000 | 7307 |
| 262 | 20230712 | 142300 | 1210844325000 | 415500 | 415000 | 415500 | 415000 | 1554 |
| 263 | 20230712 | 142200 | 1210199032500 | 415500 | 414500 | 415500 | 414500 | 3189 |
| 264 | 20230712 | 142100 | 1208875447500 | 414500 | 415000 | 415000 | 414500 | 3328 |
| 265 | 20230712 | 142000 | 1207495606500 | 414500 | 414500 | 415000 | 414500 | 1409 |
| 266 | 20230712 | 141900 | 1206911289500 | 414500 | 414500 | 415000 | 414500 | 1436 |
| 267 | 20230712 | 141800 | 1206315713500 | 414500 | 415000 | 415000 | 414500 | 851 |
| 268 | 20230712 | 141700 | 1205962707000 | 414500 | 414500 | 415000 | 414500 | 1654 |
| 269 | 20230712 | 141600 | 1205276860500 | 414500 | 415000 | 415500 | 414000 | 5461 |
| 270 | 20230712 | 141500 | 1203012207000 | 415000 | 413500 | 415000 | 413500 | 6028 |
| 271 | 20230712 | 141400 | 1200515611500 | 413500 | 413500 | 414000 | 413500 | 2794 |
| 272 | 20230712 | 141300 | 1199360025000 | 413500 | 414000 | 414000 | 413500 | 3178 |
| 273 | 20230712 | 141200 | 1198045544500 | 414000 | 414500 | 415000 | 414000 | 6578 |
| 274 | 20230712 | 141100 | 1195319544500 | 414500 | 413500 | 414500 | 413000 | 3572 |
| 275 | 20230712 | 141000 | 1193840656500 | 413000 | 412000 | 414000 | 412000 | 12886 |
| 276 | 20230712 | 140900 | 1188522319000 | 412000 | 411500 | 412500 | 411500 | 6694 |
| 277 | 20230712 | 140800 | 1185763331000 | 411500 | 412500 | 412500 | 411500 | 20400 |
| 278 | 20230712 | 140700 | 1177358591000 | 412500 | 412500 | 414000 | 412000 | 12168 |
| 279 | 20230712 | 140600 | 1172335868500 | 412500 | 414500 | 414500 | 412500 | 8293 |
| 280 | 20230712 | 140500 | 1168908516000 | 414000 | 414500 | 414500 | 414000 | 2592 |
| 281 | 20230712 | 140400 | 1167835132000 | 414500 | 414000 | 414500 | 414000 | 3469 |
| 282 | 20230712 | 140300 | 1166398669500 | 414000 | 414000 | 415000 | 414000 | 4410 |
| 283 | 20230712 | 140200 | 1164570966000 | 414000 | 414500 | 415500 | 414000 | 5592 |
| 284 | 20230712 | 140100 | 1162251943000 | 414500 | 413500 | 415000 | 413000 | 12764 |
| 285 | 20230712 | 140000 | 1156972770500 | 413000 | 415000 | 415000 | 412500 | 33587 |
| 286 | 20230712 | 135900 | 1143085092500 | 415000 | 416000 | 416000 | 414500 | 5442 |
| 287 | 20230712 | 135800 | 1140826893500 | 415500 | 415500 | 416000 | 415000 | 4730 |
| 288 | 20230712 | 135700 | 1138860829500 | 415500 | 416500 | 416500 | 415000 | 6779 |
| 289 | 20230712 | 135600 | 1136041488500 | 416000 | 416500 | 416500 | 416000 | 1479 |
| 290 | 20230712 | 135500 | 1135425655500 | 416500 | 416000 | 416500 | 416000 | 1118 |
| 291 | 20230712 | 135400 | 1134960105000 | 416000 | 415000 | 416500 | 415000 | 6595 |
| 292 | 20230712 | 135300 | 1132218316500 | 415000 | 415000 | 415500 | 415000 | 2323 |
| 293 | 20230712 | 135200 | 1131253807500 | 415500 | 415500 | 415500 | 415000 | 7492 |
| 294 | 20230712 | 135100 | 1128144003000 | 415500 | 415000 | 415500 | 415000 | 1629 |
| 295 | 20230712 | 135000 | 1127467778000 | 415000 | 416000 | 416000 | 415000 | 2895 |
| 296 | 20230712 | 134900 | 1126264968500 | 416000 | 415500 | 416000 | 415000 | 2101 |
| 297 | 20230712 | 134800 | 1125392159000 | 415500 | 415500 | 416000 | 415500 | 6608 |
| 298 | 20230712 | 134700 | 1122646339000 | 415500 | 416000 | 416500 | 415500 | 3954 |
| 299 | 20230712 | 134600 | 1121001576500 | 416500 | 416500 | 417000 | 416000 | 2926 |
| 300 | 20230712 | 134500 | 1119783217000 | 416500 | 417500 | 417500 | 416500 | 3682 |
| 301 | 20230712 | 134400 | 1118248001000 | 417500 | 417500 | 418000 | 417000 | 1714 |
| 302 | 20230712 | 134300 | 1117532504000 | 418000 | 417000 | 418000 | 417000 | 3431 |
| 303 | 20230712 | 134200 | 1116100672000 | 417000 | 416500 | 417000 | 416500 | 2235 |
| 304 | 20230712 | 134100 | 1115168914500 | 416500 | 417000 | 417000 | 416500 | 1551 |
| 305 | 20230712 | 134000 | 1114522762000 | 417000 | 416500 | 417000 | 416000 | 2470 |
| 306 | 20230712 | 133900 | 1113493661500 | 417000 | 416500 | 417000 | 416000 | 2945 |
| 307 | 20230712 | 133800 | 1112267151500 | 416500 | 416500 | 417000 | 416000 | 4625 |
| 308 | 20230712 | 133700 | 1110340959000 | 416500 | 416500 | 417000 | 416500 | 5399 |
| 309 | 20230712 | 133600 | 1108092097500 | 417000 | 416500 | 417000 | 416500 | 1300 |
| 310 | 20230712 | 133500 | 1107550419500 | 416500 | 417000 | 417000 | 416500 | 1260 |
| 311 | 20230712 | 133400 | 1107025439500 | 417000 | 417000 | 417500 | 416500 | 2469 |
| 312 | 20230712 | 133300 | 1105995907000 | 417000 | 418500 | 418500 | 417000 | 4867 |
| 313 | 20230712 | 133200 | 1103963077000 | 418500 | 418000 | 418500 | 418000 | 1691 |
| 314 | 20230712 | 133100 | 1103255528000 | 418500 | 418000 | 418500 | 418000 | 1352 |
| 315 | 20230712 | 133000 | 1102689863000 | 418000 | 418000 | 418500 | 417500 | 3086 |
| 316 | 20230712 | 132900 | 1101399322500 | 418000 | 418000 | 418500 | 417500 | 2161 |
| 317 | 20230712 | 132800 | 1100496135000 | 418000 | 419000 | 419000 | 417500 | 5872 |
| 318 | 20230712 | 132700 | 1098040869000 | 419000 | 417500 | 419000 | 417500 | 6015 |
| 319 | 20230712 | 132600 | 1095524698500 | 418000 | 416500 | 418000 | 416500 | 8925 |
| 320 | 20230712 | 132500 | 1091798469000 | 417000 | 417000 | 417000 | 416500 | 1833 |
| 321 | 20230712 | 132400 | 1091034756500 | 417000 | 416000 | 417000 | 416000 | 2649 |
| 322 | 20230712 | 132300 | 1089931623000 | 416500 | 416500 | 416500 | 416000 | 908 |
| 323 | 20230712 | 132200 | 1089553720500 | 416500 | 417000 | 417000 | 416000 | 2004 |
| 324 | 20230712 | 132100 | 1088719112500 | 417000 | 417000 | 417000 | 416500 | 1731 |
| 325 | 20230712 | 132000 | 1087997906000 | 417000 | 416500 | 417000 | 416500 | 2781 |
| 326 | 20230712 | 131900 | 1086838507000 | 416500 | 417000 | 417000 | 416500 | 688 |
| 327 | 20230712 | 131800 | 1086551809000 | 417000 | 417000 | 417000 | 416500 | 1093 |
| 328 | 20230712 | 131700 | 1086096426500 | 416500 | 416500 | 417000 | 416000 | 1557 |
| 329 | 20230712 | 131600 | 1085447820500 | 417000 | 416500 | 417000 | 416000 | 1326 |
| 330 | 20230712 | 131500 | 1084895513500 | 416000 | 416000 | 417000 | 416000 | 1977 |
| 331 | 20230712 | 131400 | 1084072259500 | 416500 | 416000 | 416500 | 415500 | 5720 |
| 332 | 20230712 | 131300 | 1081693896000 | 416000 | 415500 | 416000 | 415000 | 5091 |
| 333 | 20230712 | 131200 | 1079579602000 | 415500 | 416500 | 416500 | 415000 | 7656 |
| 334 | 20230712 | 131100 | 1076398222500 | 416500 | 416000 | 416500 | 416000 | 1039 |
| 335 | 20230712 | 131000 | 1075965843000 | 416000 | 416000 | 416500 | 416000 | 1001 |
| 336 | 20230712 | 130900 | 1075549300000 | 416000 | 416500 | 416500 | 416000 | 1058 |
| 337 | 20230712 | 130800 | 1075108975500 | 416000 | 416500 | 417000 | 416000 | 3732 |
| 338 | 20230712 | 130700 | 1073553707500 | 417000 | 417500 | 417500 | 416000 | 4763 |
| 339 | 20230712 | 130600 | 1071568643500 | 417500 | 417000 | 417500 | 416500 | 4523 |
| 340 | 20230712 | 130500 | 1069683138500 | 417500 | 416500 | 417500 | 416500 | 5761 |
| 341 | 20230712 | 130400 | 1067280930500 | 417000 | 416500 | 417000 | 416000 | 1872 |
| 342 | 20230712 | 130300 | 1066500983500 | 416500 | 417000 | 417000 | 416000 | 4648 |
| 343 | 20230712 | 130200 | 1064564458500 | 417000 | 416000 | 417000 | 416000 | 3818 |
| 344 | 20230712 | 130100 | 1062973885000 | 416500 | 414500 | 416500 | 414500 | 9384 |
| 345 | 20230712 | 130000 | 1059074814000 | 414500 | 415000 | 415500 | 414500 | 5307 |
| 346 | 20230712 | 125900 | 1056872881500 | 415000 | 415500 | 415500 | 415000 | 1321 |
| 347 | 20230712 | 125800 | 1056324331500 | 415000 | 415000 | 416000 | 415000 | 5924 |
| 348 | 20230712 | 125700 | 1053862763000 | 415000 | 414500 | 415500 | 414500 | 8155 |
| 349 | 20230712 | 125600 | 1050480065500 | 414500 | 414500 | 415000 | 414500 | 13541 |
| 350 | 20230712 | 125500 | 1044867113000 | 414500 | 415500 | 415500 | 414500 | 20735 |
| 351 | 20230712 | 125400 | 1036265011000 | 415500 | 416000 | 416000 | 415000 | 5305 |
| 352 | 20230712 | 125300 | 1034061052500 | 415500 | 415500 | 416000 | 415500 | 3091 |
| 353 | 20230712 | 125200 | 1032776514500 | 415500 | 416000 | 416000 | 415500 | 4457 |
| 354 | 20230712 | 125100 | 1030924514000 | 416000 | 416000 | 416500 | 415500 | 6606 |
| 355 | 20230712 | 125000 | 1028176363000 | 416500 | 416500 | 416500 | 416000 | 2623 |
| 356 | 20230712 | 124900 | 1027084693000 | 416500 | 417500 | 417500 | 416500 | 4783 |
| 357 | 20230712 | 124800 | 1025090643500 | 417000 | 417500 | 417500 | 417000 | 1184 |
| 358 | 20230712 | 124700 | 1024596713000 | 417000 | 418500 | 418500 | 417000 | 4424 |
| 359 | 20230712 | 124600 | 1022748592500 | 418000 | 418000 | 418500 | 418000 | 911 |
| 360 | 20230712 | 124500 | 1022367601000 | 418000 | 418000 | 418500 | 417500 | 3349 |
| 361 | 20230712 | 124400 | 1020967879500 | 418000 | 418000 | 418500 | 418000 | 2133 |
| 362 | 20230712 | 124300 | 1020076202000 | 418000 | 418500 | 419000 | 418000 | 3552 |
| 363 | 20230712 | 124200 | 1018589902000 | 419000 | 419500 | 419500 | 418500 | 4028 |
| 364 | 20230712 | 124100 | 1016902195000 | 419000 | 419500 | 420000 | 419000 | 2854 |
| 365 | 20230712 | 124000 | 1015704727500 | 420000 | 419000 | 420000 | 419000 | 1537 |
| 366 | 20230712 | 123900 | 1015060013000 | 419500 | 419000 | 419500 | 418000 | 5318 |
| 367 | 20230712 | 123800 | 1012833786000 | 418500 | 420500 | 420500 | 418500 | 8126 |
| 368 | 20230712 | 123700 | 1009423712500 | 420500 | 420500 | 421000 | 420000 | 4977 |
| 369 | 20230712 | 123600 | 1007331564500 | 420500 | 419000 | 420500 | 419000 | 21939 |
| 370 | 20230712 | 123500 | 998119691500 | 419000 | 417000 | 419000 | 417000 | 13029 |
| 371 | 20230712 | 123400 | 992674246500 | 417500 | 417500 | 417500 | 417000 | 1022 |
| 372 | 20230712 | 123300 | 992247806000 | 417500 | 417500 | 417500 | 417000 | 1605 |
| 373 | 20230712 | 123200 | 991577980500 | 417500 | 417500 | 417500 | 417000 | 1406 |
| 374 | 20230712 | 123100 | 990991277500 | 417500 | 417500 | 417500 | 417000 | 1698 |
| 375 | 20230712 | 123000 | 990282686500 | 417500 | 417000 | 417500 | 416500 | 3637 |
| 376 | 20230712 | 122900 | 988765902500 | 417000 | 417000 | 417000 | 416500 | 1647 |
| 377 | 20230712 | 122800 | 988079195000 | 417000 | 416500 | 417500 | 416000 | 7686 |
| 378 | 20230712 | 122700 | 984876831000 | 416500 | 417000 | 417500 | 416000 | 5760 |
| 379 | 20230712 | 122600 | 982476484500 | 417000 | 418000 | 418000 | 417000 | 2612 |
| 380 | 20230712 | 122500 | 981386357500 | 417500 | 418000 | 418000 | 417000 | 6968 |
| 381 | 20230712 | 122400 | 978477259000 | 417500 | 418000 | 418000 | 417500 | 2184 |
| 382 | 20230712 | 122300 | 977564653500 | 418000 | 418000 | 418500 | 417500 | 3436 |
| 383 | 20230712 | 122200 | 976128449500 | 418000 | 417500 | 418000 | 417500 | 2502 |
| 384 | 20230712 | 122100 | 975083025500 | 417500 | 418500 | 418500 | 416500 | 8059 |
| 385 | 20230712 | 122000 | 971717703000 | 418500 | 415500 | 418500 | 415500 | 19443 |
| 386 | 20230712 | 121900 | 963613638500 | 416000 | 415500 | 416000 | 415500 | 4924 |
| 387 | 20230712 | 121800 | 961567408000 | 415500 | 417000 | 417000 | 415500 | 13739 |
| 388 | 20230712 | 121700 | 955851291000 | 417000 | 416500 | 417000 | 416500 | 4581 |
| 389 | 20230712 | 121600 | 953942677000 | 417000 | 418000 | 418000 | 416000 | 11745 |
| 390 | 20230712 | 121500 | 949048750000 | 417500 | 417000 | 418000 | 417000 | 10801 |
| 391 | 20230712 | 121400 | 944539674000 | 417000 | 417500 | 418000 | 417000 | 6968 |
| 392 | 20230712 | 121300 | 941632895000 | 417500 | 417500 | 418000 | 417000 | 25596 |
| 393 | 20230712 | 121200 | 930948898000 | 417500 | 418500 | 419000 | 417500 | 15963 |
| 394 | 20230712 | 121100 | 924274911500 | 418500 | 420000 | 420500 | 418500 | 9281 |
| 395 | 20230712 | 121000 | 920382461000 | 420500 | 420500 | 421000 | 420000 | 4324 |
| 396 | 20230712 | 120900 | 918564394500 | 421000 | 421500 | 422000 | 420500 | 6362 |
| 397 | 20230712 | 120800 | 915884520000 | 422000 | 421500 | 422000 | 421500 | 1475 |
| 398 | 20230712 | 120700 | 915262550500 | 421000 | 421000 | 422000 | 420500 | 13009 |
| 399 | 20230712 | 120600 | 909780605000 | 421000 | 420500 | 421000 | 420000 | 3618 |
| 400 | 20230712 | 120500 | 908259417000 | 420500 | 420500 | 421000 | 420000 | 3361 |
| 401 | 20230712 | 120400 | 906846131000 | 420500 | 419500 | 421000 | 419500 | 11990 |
| 402 | 20230712 | 120300 | 901811517000 | 419500 | 420500 | 421000 | 419000 | 22658 |
| 403 | 20230712 | 120200 | 892298680000 | 421000 | 421500 | 422000 | 420500 | 11227 |
| 404 | 20230712 | 120100 | 887572559500 | 421500 | 422500 | 422500 | 421500 | 4443 |
| 405 | 20230712 | 120000 | 885697898500 | 422000 | 422500 | 422500 | 422000 | 2220 |
| 406 | 20230712 | 115900 | 884760458500 | 422500 | 422000 | 422500 | 421500 | 5851 |
| 407 | 20230712 | 115800 | 882291357000 | 421500 | 421000 | 422000 | 421000 | 5680 |
| 408 | 20230712 | 115700 | 879897463500 | 421000 | 421500 | 421500 | 421000 | 4417 |
| 409 | 20230712 | 115600 | 878036353000 | 421500 | 421000 | 421500 | 420000 | 21042 |
| 410 | 20230712 | 115500 | 869180806500 | 420500 | 422500 | 422500 | 420500 | 17128 |
| 411 | 20230712 | 115400 | 861966580500 | 422000 | 422500 | 423000 | 422000 | 7038 |
| 412 | 20230712 | 115300 | 858991747000 | 423000 | 423000 | 423500 | 422000 | 8655 |
| 413 | 20230712 | 115200 | 855331613000 | 423000 | 423000 | 424000 | 422500 | 11615 |
| 414 | 20230712 | 115100 | 850416387500 | 423000 | 422000 | 423000 | 421500 | 11048 |
| 415 | 20230712 | 115000 | 845751490500 | 421500 | 423000 | 423000 | 421500 | 11708 |
| 416 | 20230712 | 114900 | 840806746000 | 423000 | 423500 | 424000 | 422500 | 13141 |
| 417 | 20230712 | 114800 | 835245740000 | 423500 | 424500 | 425000 | 423500 | 8250 |
| 418 | 20230712 | 114700 | 831746616500 | 424500 | 424000 | 424500 | 423500 | 10569 |
| 419 | 20230712 | 114600 | 827263332500 | 423500 | 424500 | 425000 | 423500 | 12982 |
| 420 | 20230712 | 114500 | 821759566000 | 425000 | 426000 | 426000 | 424000 | 32534 |
| 421 | 20230712 | 114400 | 807931775000 | 426000 | 424500 | 426000 | 424500 | 34395 |
| 422 | 20230712 | 114300 | 793308884000 | 425000 | 424500 | 425000 | 424000 | 12969 |
| 423 | 20230712 | 114200 | 787804232000 | 424000 | 424500 | 424500 | 423500 | 15417 |
| 424 | 20230712 | 114100 | 781264714500 | 424500 | 423000 | 424500 | 423000 | 13346 |
| 425 | 20230712 | 114000 | 775607451000 | 423500 | 422000 | 423500 | 422000 | 9874 |
| 426 | 20230712 | 113900 | 771434359000 | 422500 | 422500 | 423000 | 421500 | 16824 |
| 427 | 20230712 | 113800 | 764329780500 | 422500 | 424500 | 424500 | 422500 | 21752 |
| 428 | 20230712 | 113700 | 755118785500 | 424500 | 424000 | 425000 | 423500 | 23068 |
| 429 | 20230712 | 113600 | 745327321500 | 424000 | 423000 | 424000 | 422000 | 15086 |
| 430 | 20230712 | 113500 | 738944651500 | 423000 | 424500 | 425000 | 421500 | 33792 |
| 431 | 20230712 | 113400 | 724620174500 | 424500 | 423000 | 424500 | 422000 | 30450 |
| 432 | 20230712 | 113300 | 711732862000 | 423000 | 420000 | 423000 | 419500 | 90841 |
| 433 | 20230712 | 113200 | 673506320000 | 420000 | 419000 | 420000 | 418500 | 20015 |
| 434 | 20230712 | 113100 | 665111187000 | 419000 | 419500 | 419500 | 418500 | 10529 |
| 435 | 20230712 | 113000 | 660700204500 | 419500 | 419000 | 420000 | 418500 | 29988 |
| 436 | 20230712 | 112900 | 648120438500 | 419000 | 418000 | 419000 | 418000 | 8618 |
| 437 | 20230712 | 112800 | 644515017000 | 418500 | 419500 | 419500 | 418000 | 13733 |
| 438 | 20230712 | 112700 | 638761658000 | 419500 | 420000 | 420000 | 418500 | 16071 |
| 439 | 20230712 | 112600 | 632020891500 | 420000 | 418000 | 420000 | 417500 | 41601 |
| 440 | 20230712 | 112500 | 614589043500 | 418000 | 417000 | 418000 | 416500 | 17612 |
| 441 | 20230712 | 112400 | 607238911000 | 417000 | 416000 | 417000 | 415500 | 14760 |
| 442 | 20230712 | 112300 | 601095947500 | 416000 | 416000 | 416500 | 415500 | 10288 |
| 443 | 20230712 | 112200 | 596815962500 | 416000 | 414500 | 416500 | 414500 | 27117 |
| 444 | 20230712 | 112100 | 585557683000 | 414500 | 416000 | 416000 | 414000 | 30187 |
| 445 | 20230712 | 112000 | 573030385000 | 416500 | 416500 | 416500 | 415500 | 13988 |
| 446 | 20230712 | 111900 | 567213001000 | 416500 | 416000 | 417500 | 415500 | 15233 |
| 447 | 20230712 | 111800 | 560869535000 | 416000 | 418500 | 419000 | 416000 | 18876 |
| 448 | 20230712 | 111700 | 552989679500 | 418500 | 418500 | 419000 | 417500 | 24981 |
| 449 | 20230712 | 111600 | 542543697000 | 419000 | 417000 | 419000 | 416500 | 27779 |
| 450 | 20230712 | 111500 | 530922369500 | 417000 | 414500 | 417000 | 414000 | 32129 |
| 451 | 20230712 | 111400 | 517570938500 | 414500 | 416000 | 417000 | 414000 | 32374 |
| 452 | 20230712 | 111300 | 504121788000 | 416000 | 419000 | 419500 | 415500 | 33991 |
| 453 | 20230712 | 111200 | 489931539500 | 418500 | 416500 | 419000 | 416500 | 28074 |
| 454 | 20230712 | 111100 | 478197310500 | 416500 | 420500 | 420500 | 416000 | 41719 |
| 455 | 20230712 | 111000 | 460766281500 | 420000 | 419500 | 421000 | 419000 | 61770 |
| 456 | 20230712 | 110900 | 434827801000 | 419500 | 418000 | 419500 | 417000 | 46750 |
| 457 | 20230712 | 110800 | 415258744000 | 417500 | 417000 | 418500 | 416500 | 51969 |
| 458 | 20230712 | 110700 | 393562412000 | 416500 | 415000 | 417000 | 414500 | 50538 |
| 459 | 20230712 | 110600 | 372572242000 | 415000 | 413500 | 415000 | 413000 | 28328 |
| 460 | 20230712 | 110500 | 360843622500 | 413500 | 413000 | 413500 | 412000 | 23154 |
| 461 | 20230712 | 110400 | 351287700500 | 412500 | 413500 | 414000 | 412000 | 33805 |
| 462 | 20230712 | 110300 | 337320969000 | 413500 | 410000 | 413500 | 410000 | 45130 |
| 463 | 20230712 | 110200 | 318728290500 | 410000 | 410500 | 410500 | 409000 | 27177 |
| 464 | 20230712 | 110100 | 307590780500 | 410500 | 409000 | 410500 | 408500 | 44273 |
| 465 | 20230712 | 110000 | 289445907500 | 409000 | 409000 | 409500 | 408500 | 21171 |
| 466 | 20230712 | 105900 | 280788471500 | 408500 | 406500 | 409000 | 406500 | 20933 |
| 467 | 20230712 | 105800 | 272255156000 | 407000 | 405500 | 407000 | 405000 | 15570 |
| 468 | 20230712 | 105700 | 265933387000 | 405000 | 405000 | 405500 | 404500 | 20001 |
| 469 | 20230712 | 105600 | 257833464500 | 404500 | 404500 | 405000 | 403500 | 15890 |
| 470 | 20230712 | 105500 | 251408470500 | 404500 | 404000 | 404500 | 403500 | 11459 |
| 471 | 20230712 | 105400 | 246778313500 | 404000 | 403000 | 404000 | 402500 | 27440 |
| 472 | 20230712 | 105300 | 235715058000 | 403000 | 402500 | 403000 | 402000 | 6400 |
| 473 | 20230712 | 105200 | 233139011000 | 402000 | 403000 | 403500 | 402000 | 11449 |
| 474 | 20230712 | 105100 | 228526310000 | 402500 | 401500 | 403000 | 401500 | 12929 |
| 475 | 20230712 | 105000 | 223324638500 | 401500 | 401000 | 402000 | 400500 | 6708 |
| 476 | 20230712 | 104900 | 220633254000 | 400500 | 401000 | 401500 | 400500 | 6193 |
| 477 | 20230712 | 104800 | 218150206000 | 400500 | 399500 | 401000 | 399500 | 3403 |
| 478 | 20230712 | 104700 | 216788304000 | 399500 | 400500 | 401000 | 399000 | 7205 |
| 479 | 20230712 | 104600 | 213906755500 | 400500 | 400500 | 401000 | 400000 | 3721 |
| 480 | 20230712 | 104500 | 212416455500 | 400500 | 401500 | 401500 | 400000 | 6424 |
| 481 | 20230712 | 104400 | 209842117500 | 401500 | 402500 | 402500 | 401500 | 12263 |
| 482 | 20230712 | 104300 | 204913828500 | 402000 | 402000 | 402500 | 401500 | 15044 |
| 483 | 20230712 | 104200 | 198865823000 | 401500 | 401500 | 402500 | 401000 | 17727 |
| 484 | 20230712 | 104100 | 191743014000 | 401500 | 398500 | 401500 | 398500 | 26863 |
| 485 | 20230712 | 104000 | 180999596000 | 399000 | 399000 | 399000 | 398500 | 1876 |
| 486 | 20230712 | 103900 | 180251361000 | 398500 | 398500 | 399000 | 398000 | 7704 |
| 487 | 20230712 | 103800 | 177180015000 | 398500 | 398500 | 399000 | 398000 | 4696 |
| 488 | 20230712 | 103700 | 175308989000 | 398000 | 398000 | 398500 | 398000 | 2426 |
| 489 | 20230712 | 103600 | 174342453000 | 398000 | 398500 | 399000 | 397500 | 7888 |
| 490 | 20230712 | 103500 | 171200027000 | 398500 | 398000 | 399000 | 397500 | 7219 |
| 491 | 20230712 | 103400 | 168324203000 | 398000 | 397000 | 398000 | 397000 | 8605 |
| 492 | 20230712 | 103300 | 164905085000 | 397000 | 396500 | 397000 | 396000 | 2209 |
| 493 | 20230712 | 103200 | 164029287500 | 396500 | 396500 | 397000 | 395500 | 5974 |
| 494 | 20230712 | 103100 | 161661508000 | 396500 | 396000 | 396500 | 396000 | 1311 |
| 495 | 20230712 | 103000 | 161141783500 | 396500 | 396500 | 396500 | 396000 | 3464 |
| 496 | 20230712 | 102900 | 159769181500 | 396500 | 396000 | 396500 | 396000 | 4168 |
| 497 | 20230712 | 102800 | 158116779500 | 396000 | 395500 | 396500 | 395000 | 5941 |
| 498 | 20230712 | 102700 | 155764624000 | 395500 | 395500 | 396000 | 395000 | 5431 |
| 499 | 20230712 | 102600 | 153617226000 | 395500 | 395000 | 396000 | 394500 | 6147 |
| 500 | 20230712 | 102500 | 151187867500 | 394500 | 394500 | 395000 | 394500 | 1076 |
| 501 | 20230712 | 102400 | 150763141000 | 395000 | 395000 | 395000 | 394500 | 771 |
| 502 | 20230712 | 102300 | 150458727500 | 394500 | 395000 | 395000 | 394500 | 1188 |
| 503 | 20230712 | 102200 | 149989781500 | 395000 | 395000 | 395000 | 394500 | 2175 |
| 504 | 20230712 | 102100 | 149131517000 | 395000 | 395500 | 395500 | 395000 | 4308 |
| 505 | 20230712 | 102000 | 147429474000 | 395500 | 395500 | 396000 | 395000 | 4241 |
| 506 | 20230712 | 101900 | 145751302000 | 396000 | 395500 | 396000 | 395000 | 2071 |
| 507 | 20230712 | 101800 | 144932123500 | 395500 | 395000 | 396000 | 395000 | 3965 |
| 508 | 20230712 | 101700 | 143364080500 | 395000 | 395000 | 395500 | 394500 | 1875 |
| 509 | 20230712 | 101600 | 142623460000 | 395000 | 395000 | 395000 | 394500 | 2178 |
| 510 | 20230712 | 101500 | 141763586500 | 394500 | 395000 | 395000 | 394500 | 5972 |
| 511 | 20230712 | 101400 | 139404691500 | 395000 | 394500 | 395000 | 394000 | 3407 |
| 512 | 20230712 | 101300 | 138060652500 | 394000 | 394000 | 394500 | 393500 | 1052 |
| 513 | 20230712 | 101200 | 137646102000 | 394000 | 394500 | 394500 | 393500 | 1675 |
| 514 | 20230712 | 101100 | 136986166500 | 394500 | 394000 | 394500 | 393500 | 3593 |
| 515 | 20230712 | 101000 | 135570355500 | 393500 | 393500 | 394000 | 393000 | 1296 |
| 516 | 20230712 | 100900 | 135060467000 | 393500 | 393500 | 394000 | 393000 | 4309 |
| 517 | 20230712 | 100800 | 133365909000 | 393500 | 393000 | 394000 | 392500 | 4450 |
| 518 | 20230712 | 100700 | 131616130000 | 392500 | 392500 | 393000 | 392500 | 636 |
| 519 | 20230712 | 100600 | 131366451000 | 392500 | 393000 | 393500 | 392500 | 1507 |
| 520 | 20230712 | 100500 | 130774448000 | 393500 | 393000 | 393500 | 392500 | 906 |
| 521 | 20230712 | 100400 | 130418356000 | 393000 | 393500 | 393500 | 392500 | 3340 |
| 522 | 20230712 | 100300 | 129106493500 | 393000 | 393000 | 393500 | 392500 | 2056 |
| 523 | 20230712 | 100200 | 128298449500 | 393000 | 393500 | 393500 | 393000 | 770 |
| 524 | 20230712 | 100100 | 127995743500 | 393000 | 392500 | 393500 | 392500 | 1911 |
| 525 | 20230712 | 100000 | 127244856000 | 393000 | 393000 | 393500 | 392500 | 1896 |
| 526 | 20230712 | 095900 | 126500048000 | 393000 | 392500 | 393500 | 392000 | 3674 |
| 527 | 20230712 | 095800 | 125057064500 | 392500 | 392000 | 392500 | 392000 | 741 |
| 528 | 20230712 | 095700 | 124766513000 | 392000 | 392500 | 392500 | 392000 | 939 |
| 529 | 20230712 | 095600 | 124398321500 | 392500 | 391500 | 392500 | 391000 | 2376 |
| 530 | 20230712 | 095500 | 123467438500 | 391500 | 391000 | 391500 | 391000 | 1665 |
| 531 | 20230712 | 095400 | 122815767500 | 391500 | 391500 | 392000 | 391000 | 2575 |
| 532 | 20230712 | 095300 | 121807795000 | 391500 | 392000 | 392500 | 391500 | 1252 |
| 533 | 20230712 | 095200 | 121317102000 | 392000 | 392000 | 392000 | 391500 | 1010 |
| 534 | 20230712 | 095100 | 120921250500 | 391500 | 391500 | 392000 | 391500 | 1150 |
| 535 | 20230712 | 095000 | 120470543000 | 391500 | 391500 | 392000 | 391500 | 492 |
| 536 | 20230712 | 094900 | 120277874500 | 391500 | 391500 | 392000 | 391500 | 402 |
| 537 | 20230712 | 094800 | 120120430500 | 392000 | 393000 | 393000 | 391500 | 4011 |
| 538 | 20230712 | 094700 | 118546526000 | 393000 | 392000 | 393000 | 391500 | 4788 |
| 539 | 20230712 | 094600 | 116668541000 | 392000 | 391500 | 392000 | 391500 | 699 |
| 540 | 20230712 | 094500 | 116394644500 | 392000 | 391500 | 392000 | 391000 | 1703 |
| 541 | 20230712 | 094400 | 115727932000 | 391500 | 390500 | 391500 | 390500 | 7002 |
| 542 | 20230712 | 094300 | 112989798000 | 390500 | 391000 | 391000 | 390500 | 5615 |
| 543 | 20230712 | 094200 | 110797057500 | 391000 | 391000 | 391000 | 390500 | 2503 |
| 544 | 20230712 | 094100 | 109818969500 | 391000 | 391000 | 391000 | 390500 | 630 |
| 545 | 20230712 | 094000 | 109572762500 | 391000 | 391000 | 391000 | 390500 | 2071 |
| 546 | 20230712 | 093900 | 108763915000 | 390500 | 390500 | 391000 | 390500 | 1057 |
| 547 | 20230712 | 093800 | 108350875500 | 391000 | 391500 | 391500 | 390500 | 3316 |
| 548 | 20230712 | 093700 | 107054147000 | 391500 | 391500 | 392000 | 391000 | 3342 |
| 549 | 20230712 | 093600 | 105745126500 | 391500 | 392000 | 392500 | 391000 | 3263 |
| 550 | 20230712 | 093500 | 104467372500 | 392000 | 391500 | 392500 | 391500 | 5311 |
| 551 | 20230712 | 093400 | 102385971500 | 392000 | 392000 | 392000 | 391500 | 3654 |
| 552 | 20230712 | 093300 | 100955116500 | 392000 | 391500 | 392000 | 391000 | 3677 |
| 553 | 20230712 | 093200 | 99515040000 | 391500 | 391000 | 391500 | 390500 | 3215 |
| 554 | 20230712 | 093100 | 98257791000 | 391500 | 390500 | 391500 | 390500 | 6495 |
| 555 | 20230712 | 093000 | 95719617000 | 390500 | 391000 | 391500 | 390500 | 7006 |
| 556 | 20230712 | 092900 | 92981557000 | 391500 | 391000 | 391500 | 391000 | 1230 |
| 557 | 20230712 | 092800 | 92500176500 | 391500 | 390500 | 391500 | 390500 | 6169 |
| 558 | 20230712 | 092700 | 90087386500 | 391000 | 391000 | 391000 | 390500 | 2967 |
| 559 | 20230712 | 092600 | 88928651000 | 391000 | 390500 | 391000 | 390000 | 4274 |
| 560 | 20230712 | 092500 | 87259825000 | 390500 | 390000 | 390500 | 389500 | 8822 |
| 561 | 20230712 | 092400 | 83819426500 | 389500 | 389500 | 390000 | 389500 | 4567 |
| 562 | 20230712 | 092300 | 82040487000 | 390000 | 390000 | 390500 | 389500 | 7854 |
| 563 | 20230712 | 092200 | 78977712500 | 390500 | 391000 | 391000 | 390000 | 3577 |
| 564 | 20230712 | 092100 | 77581957000 | 390500 | 391000 | 391500 | 390500 | 4002 |
| 565 | 20230712 | 092000 | 76017600500 | 391000 | 390000 | 391500 | 389500 | 23923 |
| 566 | 20230712 | 091900 | 66686606000 | 390000 | 390500 | 391000 | 390000 | 12047 |
| 567 | 20230712 | 091800 | 61984271000 | 391000 | 391000 | 391500 | 390500 | 13257 |
| 568 | 20230712 | 091700 | 56801517000 | 391000 | 392000 | 392500 | 391000 | 10402 |
| 569 | 20230712 | 091600 | 52726933000 | 392500 | 392500 | 392500 | 392000 | 2283 |
| 570 | 20230712 | 091500 | 51831561500 | 392000 | 392500 | 393000 | 392000 | 4373 |
| 571 | 20230712 | 091400 | 50115140000 | 392500 | 392500 | 393000 | 392500 | 3801 |
| 572 | 20230712 | 091300 | 48623174500 | 392500 | 393000 | 393000 | 392500 | 1481 |
| 573 | 20230712 | 091200 | 48041727000 | 392500 | 394000 | 394000 | 392500 | 4716 |
| 574 | 20230712 | 091100 | 46186569500 | 393500 | 393000 | 394000 | 393000 | 6680 |
| 575 | 20230712 | 091000 | 43557166500 | 393000 | 392500 | 393500 | 392000 | 11980 |
| 576 | 20230712 | 090900 | 38849685000 | 392500 | 392500 | 393000 | 392500 | 5421 |
| 577 | 20230712 | 090800 | 36721426000 | 392500 | 393500 | 394000 | 392500 | 6133 |
| 578 | 20230712 | 090700 | 34311205500 | 394000 | 393000 | 394500 | 393000 | 10645 |
| 579 | 20230712 | 090600 | 30123872000 | 393000 | 395000 | 395000 | 393000 | 14779 |
| 580 | 20230712 | 090500 | 24300378500 | 394500 | 395000 | 395500 | 394500 | 6977 |
| 581 | 20230712 | 090400 | 21544959000 | 395000 | 395000 | 395500 | 394500 | 8571 |
| 582 | 20230712 | 090300 | 18160258000 | 395000 | 395500 | 396000 | 394500 | 9277 |
| 583 | 20230712 | 090200 | 14494403500 | 395500 | 395500 | 396000 | 395500 | 4162 |
| 584 | 20230712 | 090100 | 12847884000 | 396000 | 395500 | 396500 | 395000 | 11061 |
| 585 | 20230712 | 090000 | 8470076500 | 396000 | 396500 | 396500 | 394500 | 21119 |