35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 3 | 20230717 | 184200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 4 | 20230717 | 184100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 5 | 20230717 | 184000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 6 | 20230717 | 183900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 7 | 20230717 | 183800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 8 | 20230717 | 183700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 9 | 20230717 | 183600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 10 | 20230717 | 183500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 11 | 20230717 | 183400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 12 | 20230717 | 183300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 13 | 20230717 | 183200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 14 | 20230717 | 183100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 15 | 20230717 | 183000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 16 | 20230717 | 182900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 17 | 20230717 | 182800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 18 | 20230717 | 182700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 19 | 20230717 | 182600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 20 | 20230717 | 182500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 21 | 20230717 | 182400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 22 | 20230717 | 182300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 23 | 20230717 | 182200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 24 | 20230717 | 182100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 25 | 20230717 | 182000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 26 | 20230717 | 181900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 27 | 20230717 | 181800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 28 | 20230717 | 181700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 29 | 20230717 | 181600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 30 | 20230717 | 181500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 31 | 20230717 | 181400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 32 | 20230717 | 181300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 33 | 20230717 | 181200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 34 | 20230717 | 181100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 35 | 20230717 | 181000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 36 | 20230717 | 180900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 37 | 20230717 | 180800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 38 | 20230717 | 180700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 39 | 20230717 | 180600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 40 | 20230717 | 180500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 41 | 20230717 | 180400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 42 | 20230717 | 180300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 43 | 20230717 | 180200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 44 | 20230717 | 180100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 45 | 20230717 | 180000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 46 | 20230717 | 175900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 47 | 20230717 | 175800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 48 | 20230717 | 175700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 49 | 20230717 | 175600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 50 | 20230717 | 175500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 51 | 20230717 | 175400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 52 | 20230717 | 175300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 53 | 20230717 | 175200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 54 | 20230717 | 175100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 55 | 20230717 | 175000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 56 | 20230717 | 174900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 57 | 20230717 | 174800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 58 | 20230717 | 174700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 59 | 20230717 | 174600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 60 | 20230717 | 174500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 61 | 20230717 | 174400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 62 | 20230717 | 174300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 63 | 20230717 | 174200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 64 | 20230717 | 174100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 65 | 20230717 | 174000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 66 | 20230717 | 173900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 67 | 20230717 | 173800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 68 | 20230717 | 173700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 69 | 20230717 | 173600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 70 | 20230717 | 173500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 71 | 20230717 | 173400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 72 | 20230717 | 173300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 73 | 20230717 | 173200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 74 | 20230717 | 173100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 75 | 20230717 | 173000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 76 | 20230717 | 172900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 77 | 20230717 | 172800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 78 | 20230717 | 172700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 79 | 20230717 | 172600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 80 | 20230717 | 172500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 81 | 20230717 | 172400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 82 | 20230717 | 172300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 83 | 20230717 | 172200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 84 | 20230717 | 172100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 85 | 20230717 | 172000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 86 | 20230717 | 171900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 87 | 20230717 | 171800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 88 | 20230717 | 171700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 89 | 20230717 | 171600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 90 | 20230717 | 171500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 91 | 20230717 | 171400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 92 | 20230717 | 171300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 93 | 20230717 | 171200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 94 | 20230717 | 171100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 95 | 20230717 | 171000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 96 | 20230717 | 170900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 97 | 20230717 | 170800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 98 | 20230717 | 170700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 99 | 20230717 | 170600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 100 | 20230717 | 170500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 101 | 20230717 | 170400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 102 | 20230717 | 170300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 103 | 20230717 | 170200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 104 | 20230717 | 170100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 105 | 20230717 | 170000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 106 | 20230717 | 165900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 107 | 20230717 | 165800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 108 | 20230717 | 165700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 109 | 20230717 | 165600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 110 | 20230717 | 165500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 111 | 20230717 | 165400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 112 | 20230717 | 165300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 113 | 20230717 | 165200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 114 | 20230717 | 165100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 115 | 20230717 | 165000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 116 | 20230717 | 164900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 117 | 20230717 | 164800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 118 | 20230717 | 164700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 119 | 20230717 | 164600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 120 | 20230717 | 164500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 121 | 20230717 | 164400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 122 | 20230717 | 164300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 123 | 20230717 | 164200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 124 | 20230717 | 164100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 125 | 20230717 | 164000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 126 | 20230717 | 163900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 127 | 20230717 | 163800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 128 | 20230717 | 163700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 129 | 20230717 | 163600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 130 | 20230717 | 163500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 131 | 20230717 | 163400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 132 | 20230717 | 163300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 133 | 20230717 | 163200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 134 | 20230717 | 163100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 135 | 20230717 | 163000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 136 | 20230717 | 162900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 137 | 20230717 | 162800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 138 | 20230717 | 162700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 139 | 20230717 | 162600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 140 | 20230717 | 162500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 141 | 20230717 | 162400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 142 | 20230717 | 162300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 143 | 20230717 | 162200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 144 | 20230717 | 162100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 145 | 20230717 | 162000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 146 | 20230717 | 161900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 147 | 20230717 | 161800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 148 | 20230717 | 161700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 149 | 20230717 | 161600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 150 | 20230717 | 161500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 151 | 20230717 | 161400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 152 | 20230717 | 161300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 153 | 20230717 | 161200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 154 | 20230717 | 161100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 155 | 20230717 | 161000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 156 | 20230717 | 160900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 157 | 20230717 | 160800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 158 | 20230717 | 160700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 159 | 20230717 | 160600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 160 | 20230717 | 160500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 161 | 20230717 | 160400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 162 | 20230717 | 160300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 163 | 20230717 | 160200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 164 | 20230717 | 160100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 165 | 20230717 | 160000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 166 | 20230717 | 155900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 167 | 20230717 | 155800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 168 | 20230717 | 155700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 169 | 20230717 | 155600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 170 | 20230717 | 155500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 171 | 20230717 | 155400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 172 | 20230717 | 155300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 173 | 20230717 | 155200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 174 | 20230717 | 155100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 175 | 20230717 | 155000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 176 | 20230717 | 154900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 177 | 20230717 | 154800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 178 | 20230717 | 154700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 179 | 20230717 | 154600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 180 | 20230717 | 154500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 181 | 20230717 | 154400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 182 | 20230717 | 154300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 183 | 20230717 | 154200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 184 | 20230717 | 154100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 185 | 20230717 | 154000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 186 | 20230717 | 153900 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 187 | 20230717 | 153800 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 188 | 20230717 | 153700 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 189 | 20230717 | 153600 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 190 | 20230717 | 153500 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 191 | 20230717 | 153400 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 192 | 20230717 | 153300 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 193 | 20230717 | 153200 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 194 | 20230717 | 153100 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 0 |
| 195 | 20230717 | 153000 | 1368055335500 | 478000 | 478000 | 478000 | 478000 | 37976 |
| 196 | 20230717 | 152900 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 197 | 20230717 | 152800 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 198 | 20230717 | 152700 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 199 | 20230717 | 152600 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 200 | 20230717 | 152500 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 201 | 20230717 | 152400 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 202 | 20230717 | 152300 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 203 | 20230717 | 152200 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 204 | 20230717 | 152100 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 205 | 20230717 | 152000 | 1349902807500 | 479000 | 479000 | 479000 | 479000 | 0 |
| 206 | 20230717 | 151900 | 1349902807500 | 479000 | 478000 | 479000 | 478000 | 9109 |
| 207 | 20230717 | 151800 | 1345543916000 | 478000 | 478500 | 479000 | 478000 | 7812 |
| 208 | 20230717 | 151700 | 1341805072500 | 478500 | 478500 | 479000 | 478500 | 4550 |
| 209 | 20230717 | 151600 | 1339626223000 | 478500 | 478500 | 479000 | 478500 | 3867 |
| 210 | 20230717 | 151500 | 1337774412500 | 478500 | 478500 | 479000 | 478500 | 2174 |
| 211 | 20230717 | 151400 | 1336733819500 | 478500 | 478500 | 479000 | 478000 | 5601 |
| 212 | 20230717 | 151300 | 1334053938000 | 478500 | 478000 | 478500 | 477500 | 3434 |
| 213 | 20230717 | 151200 | 1332411755000 | 477500 | 477500 | 478000 | 477000 | 9877 |
| 214 | 20230717 | 151100 | 1327695485500 | 477000 | 477000 | 477500 | 477000 | 5938 |
| 215 | 20230717 | 151000 | 1324862636000 | 477000 | 477500 | 478000 | 477000 | 4806 |
| 216 | 20230717 | 150900 | 1322568169500 | 478000 | 478000 | 478500 | 477500 | 2242 |
| 217 | 20230717 | 150800 | 1321496634500 | 478000 | 478000 | 478500 | 477500 | 9245 |
| 218 | 20230717 | 150700 | 1317078008000 | 478000 | 479500 | 479500 | 478000 | 6646 |
| 219 | 20230717 | 150600 | 1313895286000 | 479500 | 479000 | 479500 | 478500 | 6137 |
| 220 | 20230717 | 150500 | 1310954923000 | 478500 | 478500 | 479000 | 478500 | 2306 |
| 221 | 20230717 | 150400 | 1309850650000 | 478500 | 478000 | 479000 | 478000 | 4342 |
| 222 | 20230717 | 150300 | 1307773265000 | 478000 | 479500 | 479500 | 478000 | 6388 |
| 223 | 20230717 | 150200 | 1304714079500 | 479500 | 480000 | 480000 | 479000 | 8161 |
| 224 | 20230717 | 150100 | 1300800148000 | 480000 | 479000 | 480000 | 479000 | 11807 |
| 225 | 20230717 | 150000 | 1295137577500 | 479500 | 479000 | 479500 | 479000 | 5202 |
| 226 | 20230717 | 145900 | 1292643539000 | 479000 | 479000 | 479500 | 478500 | 5877 |
| 227 | 20230717 | 145800 | 1289827974500 | 478500 | 478500 | 479000 | 478000 | 4354 |
| 228 | 20230717 | 145700 | 1287743275500 | 478000 | 478500 | 479000 | 477500 | 6207 |
| 229 | 20230717 | 145600 | 1284774226500 | 479000 | 479000 | 479500 | 478500 | 6134 |
| 230 | 20230717 | 145500 | 1281836427500 | 479000 | 478000 | 479500 | 478000 | 13144 |
| 231 | 20230717 | 145400 | 1275541252000 | 478500 | 476500 | 478500 | 476000 | 24246 |
| 232 | 20230717 | 145300 | 1263968262000 | 476500 | 476000 | 476500 | 476000 | 1921 |
| 233 | 20230717 | 145200 | 1263053401500 | 476500 | 476500 | 476500 | 476000 | 1025 |
| 234 | 20230717 | 145100 | 1262565210000 | 476500 | 476500 | 476500 | 476000 | 1626 |
| 235 | 20230717 | 145000 | 1261790635000 | 476500 | 476000 | 476500 | 476000 | 2149 |
| 236 | 20230717 | 144900 | 1260767444500 | 476500 | 476500 | 476500 | 476000 | 1975 |
| 237 | 20230717 | 144800 | 1259826965000 | 476500 | 476000 | 476500 | 475500 | 3790 |
| 238 | 20230717 | 144700 | 1258023107500 | 475500 | 475000 | 476000 | 474500 | 6381 |
| 239 | 20230717 | 144600 | 1254991015000 | 475000 | 475000 | 475000 | 474500 | 1764 |
| 240 | 20230717 | 144500 | 1254153522000 | 474500 | 474500 | 475000 | 474500 | 1728 |
| 241 | 20230717 | 144400 | 1253333180000 | 475000 | 475000 | 475000 | 474500 | 1425 |
| 242 | 20230717 | 144300 | 1252656832000 | 475000 | 475000 | 475500 | 474500 | 4422 |
| 243 | 20230717 | 144200 | 1250556456000 | 475000 | 475000 | 475500 | 475000 | 1345 |
| 244 | 20230717 | 144100 | 1249917220500 | 475000 | 475000 | 475500 | 475000 | 802 |
| 245 | 20230717 | 144000 | 1249536184000 | 475500 | 476000 | 476000 | 475000 | 3459 |
| 246 | 20230717 | 143900 | 1247891503500 | 475500 | 475500 | 476000 | 475500 | 2324 |
| 247 | 20230717 | 143800 | 1246785467500 | 475500 | 476000 | 476000 | 475500 | 2940 |
| 248 | 20230717 | 143700 | 1245386511000 | 476000 | 475000 | 476000 | 474500 | 2862 |
| 249 | 20230717 | 143600 | 1244025744500 | 475000 | 474500 | 475000 | 474500 | 7460 |
| 250 | 20230717 | 143500 | 1240482466000 | 474500 | 474500 | 475000 | 474000 | 3029 |
| 251 | 20230717 | 143400 | 1239045178000 | 474500 | 474500 | 474500 | 474000 | 3544 |
| 252 | 20230717 | 143300 | 1237363961500 | 474500 | 474500 | 475000 | 474500 | 1300 |
| 253 | 20230717 | 143200 | 1236746977500 | 475000 | 474000 | 475000 | 474000 | 4962 |
| 254 | 20230717 | 143100 | 1234392590000 | 474000 | 475000 | 475000 | 474000 | 3493 |
| 255 | 20230717 | 143000 | 1232735779000 | 474500 | 475000 | 475500 | 474500 | 4767 |
| 256 | 20230717 | 142900 | 1230472842500 | 475500 | 475000 | 475500 | 475000 | 1866 |
| 257 | 20230717 | 142800 | 1229586308500 | 475500 | 475000 | 475500 | 475000 | 2380 |
| 258 | 20230717 | 142700 | 1228455700500 | 475500 | 475000 | 475500 | 475000 | 4723 |
| 259 | 20230717 | 142600 | 1226211981000 | 475000 | 475500 | 475500 | 475000 | 1670 |
| 260 | 20230717 | 142500 | 1225418487000 | 475000 | 475000 | 475500 | 475000 | 1174 |
| 261 | 20230717 | 142400 | 1224860600500 | 475500 | 476000 | 476000 | 475000 | 3329 |
| 262 | 20230717 | 142300 | 1223278109500 | 475500 | 476000 | 476000 | 475500 | 1446 |
| 263 | 20230717 | 142200 | 1222590404500 | 475500 | 476000 | 476500 | 475500 | 5538 |
| 264 | 20230717 | 142100 | 1219955123000 | 476500 | 477000 | 477500 | 476000 | 4359 |
| 265 | 20230717 | 142000 | 1217877482500 | 477500 | 477500 | 477500 | 477000 | 2318 |
| 266 | 20230717 | 141900 | 1216771643000 | 477500 | 477000 | 477500 | 477000 | 938 |
| 267 | 20230717 | 141800 | 1216324020000 | 477000 | 477000 | 477500 | 477000 | 751 |
| 268 | 20230717 | 141700 | 1215965527500 | 477500 | 477000 | 477500 | 476500 | 1856 |
| 269 | 20230717 | 141600 | 1215080547000 | 476500 | 476000 | 477000 | 476000 | 5053 |
| 270 | 20230717 | 141500 | 1212671994500 | 476500 | 476000 | 476500 | 476000 | 2130 |
| 271 | 20230717 | 141400 | 1211657405000 | 476000 | 476000 | 476500 | 476000 | 648 |
| 272 | 20230717 | 141300 | 1211348805000 | 476000 | 476000 | 476500 | 476000 | 821 |
| 273 | 20230717 | 141200 | 1210957880500 | 476000 | 476000 | 476500 | 476000 | 803 |
| 274 | 20230717 | 141100 | 1210575413500 | 476500 | 476000 | 476500 | 476000 | 1316 |
| 275 | 20230717 | 141000 | 1209948628000 | 476000 | 476500 | 476500 | 476000 | 1884 |
| 276 | 20230717 | 140900 | 1209051279000 | 476000 | 476000 | 476500 | 476000 | 1891 |
| 277 | 20230717 | 140800 | 1208151010500 | 476000 | 476000 | 476500 | 476000 | 1320 |
| 278 | 20230717 | 140700 | 1207522483000 | 476500 | 478000 | 478000 | 476500 | 10238 |
| 279 | 20230717 | 140600 | 1202637926500 | 477500 | 477500 | 478000 | 477500 | 691 |
| 280 | 20230717 | 140500 | 1202307830500 | 478000 | 477000 | 478000 | 477000 | 1612 |
| 281 | 20230717 | 140400 | 1201537909000 | 477500 | 477500 | 477500 | 477000 | 1454 |
| 282 | 20230717 | 140300 | 1200843780500 | 477500 | 477500 | 478000 | 477000 | 2291 |
| 283 | 20230717 | 140200 | 1199749850500 | 477500 | 477000 | 478000 | 477000 | 3724 |
| 284 | 20230717 | 140100 | 1197971804500 | 477000 | 477500 | 477500 | 477000 | 1099 |
| 285 | 20230717 | 140000 | 1197447214000 | 477500 | 477000 | 477500 | 477000 | 1309 |
| 286 | 20230717 | 135900 | 1196822426500 | 477500 | 477500 | 477500 | 477000 | 1125 |
| 287 | 20230717 | 135800 | 1196285532000 | 477000 | 477000 | 477500 | 477000 | 1014 |
| 288 | 20230717 | 135700 | 1195801502000 | 477500 | 477000 | 477500 | 477000 | 1009 |
| 289 | 20230717 | 135600 | 1195320004500 | 477500 | 477500 | 478000 | 477000 | 1804 |
| 290 | 20230717 | 135500 | 1194458633500 | 477500 | 477500 | 478000 | 477500 | 2688 |
| 291 | 20230717 | 135400 | 1193174935000 | 477500 | 478000 | 478000 | 477500 | 953 |
| 292 | 20230717 | 135300 | 1192719544500 | 478000 | 477500 | 478000 | 477500 | 1371 |
| 293 | 20230717 | 135200 | 1192064440500 | 477500 | 477500 | 478000 | 477500 | 1829 |
| 294 | 20230717 | 135100 | 1191190338500 | 478000 | 478000 | 478500 | 477500 | 4519 |
| 295 | 20230717 | 135000 | 1189029884000 | 478500 | 478500 | 478500 | 477500 | 2634 |
| 296 | 20230717 | 134900 | 1187770538500 | 478500 | 477500 | 478500 | 477000 | 7763 |
| 297 | 20230717 | 134800 | 1184061122500 | 478000 | 478000 | 478000 | 477500 | 2075 |
| 298 | 20230717 | 134700 | 1183070093500 | 478000 | 477500 | 478000 | 477000 | 4519 |
| 299 | 20230717 | 134600 | 1180911695500 | 477000 | 477000 | 477500 | 477000 | 802 |
| 300 | 20230717 | 134500 | 1180528924000 | 477500 | 477500 | 478000 | 477000 | 4497 |
| 301 | 20230717 | 134400 | 1178381205500 | 478000 | 477500 | 478000 | 477500 | 1469 |
| 302 | 20230717 | 134300 | 1177679247000 | 478000 | 477000 | 478000 | 476500 | 8138 |
| 303 | 20230717 | 134200 | 1173794768500 | 476500 | 476500 | 477000 | 476000 | 2958 |
| 304 | 20230717 | 134100 | 1172385171500 | 476500 | 476000 | 476500 | 476000 | 2443 |
| 305 | 20230717 | 134000 | 1171221620000 | 476000 | 476000 | 476500 | 476000 | 1412 |
| 306 | 20230717 | 133900 | 1170549171000 | 476500 | 476500 | 477000 | 475500 | 4101 |
| 307 | 20230717 | 133800 | 1168595743500 | 477000 | 476000 | 477000 | 476000 | 4790 |
| 308 | 20230717 | 133700 | 1166312923500 | 476500 | 476000 | 476500 | 475500 | 4251 |
| 309 | 20230717 | 133600 | 1164289489000 | 475500 | 474500 | 476000 | 474500 | 3877 |
| 310 | 20230717 | 133500 | 1162446616000 | 475000 | 474500 | 475000 | 474500 | 1574 |
| 311 | 20230717 | 133400 | 1161699171500 | 475000 | 474500 | 475000 | 474000 | 909 |
| 312 | 20230717 | 133300 | 1161267818000 | 474500 | 474000 | 474500 | 474000 | 1623 |
| 313 | 20230717 | 133200 | 1160497871000 | 474000 | 474000 | 474500 | 473500 | 2110 |
| 314 | 20230717 | 133100 | 1159497609500 | 474500 | 474000 | 474500 | 473500 | 2954 |
| 315 | 20230717 | 133000 | 1158097571000 | 473500 | 473500 | 474000 | 473500 | 2079 |
| 316 | 20230717 | 132900 | 1157112577500 | 474000 | 473500 | 474000 | 473500 | 1664 |
| 317 | 20230717 | 132800 | 1156324568500 | 473500 | 473500 | 474000 | 473500 | 1011 |
| 318 | 20230717 | 132700 | 1155845693500 | 473500 | 474500 | 474500 | 473500 | 4610 |
| 319 | 20230717 | 132600 | 1153659998500 | 474000 | 474500 | 474500 | 474000 | 1270 |
| 320 | 20230717 | 132500 | 1153057964000 | 474000 | 475000 | 475000 | 474000 | 3442 |
| 321 | 20230717 | 132400 | 1151425169500 | 475000 | 475000 | 475500 | 475000 | 1245 |
| 322 | 20230717 | 132300 | 1150833768000 | 475000 | 475000 | 475500 | 475000 | 768 |
| 323 | 20230717 | 132200 | 1150468909500 | 475000 | 475000 | 475500 | 474500 | 1173 |
| 324 | 20230717 | 132100 | 1149911773500 | 474500 | 475000 | 475500 | 474500 | 5565 |
| 325 | 20230717 | 132000 | 1147269092000 | 475000 | 475000 | 475500 | 475000 | 762 |
| 326 | 20230717 | 131900 | 1146906938500 | 475500 | 475000 | 476000 | 475000 | 2981 |
| 327 | 20230717 | 131800 | 1145489550000 | 475000 | 475000 | 475500 | 474500 | 4694 |
| 328 | 20230717 | 131700 | 1143259055000 | 475000 | 474500 | 475000 | 474500 | 2236 |
| 329 | 20230717 | 131600 | 1142197244000 | 475000 | 474000 | 475000 | 473500 | 7140 |
| 330 | 20230717 | 131500 | 1138811501500 | 474000 | 474000 | 474000 | 473500 | 1328 |
| 331 | 20230717 | 131400 | 1138182341000 | 473500 | 474000 | 474000 | 473000 | 3892 |
| 332 | 20230717 | 131300 | 1136339425500 | 473500 | 473500 | 474000 | 473500 | 1574 |
| 333 | 20230717 | 131200 | 1135594104000 | 473500 | 474000 | 474000 | 473500 | 2333 |
| 334 | 20230717 | 131100 | 1134489294000 | 473500 | 473500 | 474000 | 473500 | 1913 |
| 335 | 20230717 | 131000 | 1133582974000 | 474000 | 474000 | 474000 | 473500 | 1517 |
| 336 | 20230717 | 130900 | 1132864370500 | 473500 | 474000 | 474500 | 473500 | 5577 |
| 337 | 20230717 | 130800 | 1130222124500 | 474500 | 474000 | 474500 | 474000 | 2132 |
| 338 | 20230717 | 130700 | 1129211497000 | 474000 | 474000 | 474500 | 474000 | 1108 |
| 339 | 20230717 | 130600 | 1128686176000 | 474000 | 474000 | 474500 | 474000 | 5073 |
| 340 | 20230717 | 130500 | 1126280839000 | 474000 | 475000 | 475000 | 474000 | 2899 |
| 341 | 20230717 | 130400 | 1124905396000 | 475000 | 475500 | 476000 | 474500 | 5315 |
| 342 | 20230717 | 130300 | 1122379855000 | 475500 | 476000 | 476000 | 475500 | 865 |
| 343 | 20230717 | 130200 | 1121968463000 | 476000 | 476000 | 476000 | 475500 | 798 |
| 344 | 20230717 | 130100 | 1121588811000 | 475500 | 476000 | 476000 | 475500 | 569 |
| 345 | 20230717 | 130000 | 1121318152000 | 475500 | 475500 | 476000 | 475500 | 615 |
| 346 | 20230717 | 125900 | 1121025609500 | 475500 | 476000 | 476000 | 475500 | 515 |
| 347 | 20230717 | 125800 | 1120780594500 | 475500 | 475500 | 476000 | 475500 | 630 |
| 348 | 20230717 | 125700 | 1120480859000 | 475500 | 475500 | 476000 | 475500 | 1677 |
| 349 | 20230717 | 125600 | 1119683381500 | 475500 | 475500 | 476000 | 475500 | 405 |
| 350 | 20230717 | 125500 | 1119490701000 | 476000 | 476500 | 476500 | 475500 | 2233 |
| 351 | 20230717 | 125400 | 1118427816500 | 476500 | 476500 | 476500 | 476000 | 863 |
| 352 | 20230717 | 125300 | 1118016875000 | 476500 | 476000 | 476500 | 476000 | 909 |
| 353 | 20230717 | 125200 | 1117584109000 | 476500 | 476500 | 477000 | 476000 | 2379 |
| 354 | 20230717 | 125100 | 1116450534000 | 477000 | 476500 | 477000 | 476500 | 2157 |
| 355 | 20230717 | 125000 | 1115422487000 | 476500 | 477000 | 477000 | 476500 | 902 |
| 356 | 20230717 | 124900 | 1114992370000 | 476500 | 477000 | 477000 | 476500 | 959 |
| 357 | 20230717 | 124800 | 1114535153000 | 477000 | 476500 | 477000 | 476000 | 4403 |
| 358 | 20230717 | 124700 | 1112437327000 | 476500 | 476000 | 476500 | 476000 | 899 |
| 359 | 20230717 | 124600 | 1112009230000 | 476500 | 476000 | 476500 | 475500 | 3158 |
| 360 | 20230717 | 124500 | 1110506086500 | 475500 | 475500 | 476000 | 475000 | 1825 |
| 361 | 20230717 | 124400 | 1109638307000 | 475500 | 475000 | 475500 | 474500 | 4241 |
| 362 | 20230717 | 124300 | 1107624781500 | 474500 | 474500 | 475000 | 474500 | 923 |
| 363 | 20230717 | 124200 | 1107186693000 | 475000 | 475000 | 475000 | 474500 | 1376 |
| 364 | 20230717 | 124100 | 1106533517500 | 474500 | 475000 | 475500 | 474000 | 3968 |
| 365 | 20230717 | 124000 | 1104649592500 | 475000 | 474000 | 475000 | 473500 | 7607 |
| 366 | 20230717 | 123900 | 1101042115000 | 474000 | 474000 | 474500 | 474000 | 7703 |
| 367 | 20230717 | 123800 | 1097390674500 | 474000 | 475000 | 475500 | 474000 | 16077 |
| 368 | 20230717 | 123700 | 1089757204000 | 475000 | 475500 | 475500 | 475000 | 744 |
| 369 | 20230717 | 123600 | 1089403647500 | 475000 | 475500 | 476000 | 475000 | 1098 |
| 370 | 20230717 | 123500 | 1088881722500 | 476000 | 476000 | 476000 | 475500 | 3368 |
| 371 | 20230717 | 123400 | 1087280024500 | 476000 | 476000 | 476000 | 475500 | 1210 |
| 372 | 20230717 | 123300 | 1086704116000 | 476000 | 476000 | 476500 | 475500 | 1804 |
| 373 | 20230717 | 123200 | 1085845841000 | 475500 | 475500 | 476500 | 475500 | 2805 |
| 374 | 20230717 | 123100 | 1084510759500 | 475500 | 475500 | 476000 | 475500 | 862 |
| 375 | 20230717 | 123000 | 1084100517000 | 476000 | 475500 | 476000 | 475000 | 1704 |
| 376 | 20230717 | 122900 | 1083290393500 | 475000 | 475500 | 475500 | 475000 | 1808 |
| 377 | 20230717 | 122800 | 1082430865500 | 475500 | 475000 | 475500 | 475000 | 905 |
| 378 | 20230717 | 122700 | 1082000642000 | 475500 | 475500 | 475500 | 475000 | 721 |
| 379 | 20230717 | 122600 | 1081658090000 | 475500 | 475000 | 475500 | 475000 | 854 |
| 380 | 20230717 | 122500 | 1081252207000 | 475500 | 475000 | 475500 | 475000 | 1802 |
| 381 | 20230717 | 122400 | 1080395493000 | 475500 | 476000 | 476000 | 475000 | 4083 |
| 382 | 20230717 | 122300 | 1078453781500 | 476000 | 475500 | 476000 | 475500 | 1632 |
| 383 | 20230717 | 122200 | 1077677133500 | 476000 | 475500 | 476000 | 475500 | 1310 |
| 384 | 20230717 | 122100 | 1077053663000 | 475500 | 476000 | 476000 | 475500 | 1353 |
| 385 | 20230717 | 122000 | 1076409885500 | 475500 | 475500 | 476000 | 475500 | 1229 |
| 386 | 20230717 | 121900 | 1075825194000 | 476000 | 476000 | 476500 | 475500 | 2912 |
| 387 | 20230717 | 121800 | 1074439425500 | 476000 | 475000 | 476000 | 475000 | 3528 |
| 388 | 20230717 | 121700 | 1072761909500 | 475500 | 475000 | 475500 | 475000 | 1205 |
| 389 | 20230717 | 121600 | 1072189416500 | 475000 | 475000 | 475500 | 475000 | 1963 |
| 390 | 20230717 | 121500 | 1071256494500 | 475000 | 475000 | 475500 | 475000 | 769 |
| 391 | 20230717 | 121400 | 1070891024000 | 475000 | 475500 | 475500 | 475000 | 1736 |
| 392 | 20230717 | 121300 | 1070065758000 | 475500 | 476000 | 476000 | 475500 | 966 |
| 393 | 20230717 | 121200 | 1069606357000 | 475500 | 475500 | 476000 | 475500 | 1114 |
| 394 | 20230717 | 121100 | 1069076331500 | 475500 | 475500 | 476000 | 475500 | 1608 |
| 395 | 20230717 | 121000 | 1068311448000 | 476000 | 475500 | 476000 | 475000 | 2898 |
| 396 | 20230717 | 120900 | 1066933957000 | 475500 | 475500 | 475500 | 475000 | 995 |
| 397 | 20230717 | 120800 | 1066461075000 | 475500 | 475000 | 475500 | 475000 | 2141 |
| 398 | 20230717 | 120700 | 1065443345500 | 475500 | 475500 | 475500 | 475000 | 5087 |
| 399 | 20230717 | 120600 | 1063026399500 | 475500 | 475500 | 476000 | 475000 | 2736 |
| 400 | 20230717 | 120500 | 1061725428000 | 475500 | 475500 | 476000 | 475000 | 4323 |
| 401 | 20230717 | 120400 | 1059669820500 | 476000 | 477000 | 477000 | 475500 | 7742 |
| 402 | 20230717 | 120300 | 1055983157500 | 477000 | 476500 | 477000 | 476500 | 1296 |
| 403 | 20230717 | 120200 | 1055365433500 | 476500 | 476500 | 477000 | 476500 | 1461 |
| 404 | 20230717 | 120100 | 1054668751000 | 477000 | 477000 | 477500 | 476500 | 1572 |
| 405 | 20230717 | 120000 | 1053919054000 | 477500 | 477500 | 477500 | 477000 | 1426 |
| 406 | 20230717 | 115900 | 1053238817500 | 477500 | 477000 | 477500 | 477000 | 573 |
| 407 | 20230717 | 115800 | 1052965382000 | 477500 | 478000 | 478000 | 477000 | 1447 |
| 408 | 20230717 | 115700 | 1052274468000 | 477500 | 477500 | 478000 | 477500 | 814 |
| 409 | 20230717 | 115600 | 1051885590000 | 477500 | 478000 | 478000 | 477500 | 932 |
| 410 | 20230717 | 115500 | 1051440518500 | 478000 | 478500 | 478500 | 477500 | 2676 |
| 411 | 20230717 | 115400 | 1050161392000 | 478500 | 478000 | 478500 | 478000 | 3113 |
| 412 | 20230717 | 115300 | 1048671941000 | 478000 | 478000 | 478500 | 477500 | 1755 |
| 413 | 20230717 | 115200 | 1047832877500 | 478000 | 478000 | 478000 | 477500 | 938 |
| 414 | 20230717 | 115100 | 1047384615500 | 477500 | 478000 | 478000 | 477000 | 2489 |
| 415 | 20230717 | 115000 | 1046195517500 | 478000 | 477500 | 478000 | 477500 | 612 |
| 416 | 20230717 | 114900 | 1045903089000 | 477500 | 477500 | 478000 | 477000 | 2649 |
| 417 | 20230717 | 114800 | 1044637744500 | 477000 | 477500 | 478000 | 477000 | 2655 |
| 418 | 20230717 | 114700 | 1043370229000 | 477000 | 476500 | 477500 | 476500 | 3397 |
| 419 | 20230717 | 114600 | 1041750006000 | 477000 | 476500 | 477000 | 476000 | 4831 |
| 420 | 20230717 | 114500 | 1039448047000 | 476500 | 476500 | 476500 | 476000 | 901 |
| 421 | 20230717 | 114400 | 1039018987000 | 476000 | 476500 | 476500 | 476000 | 1389 |
| 422 | 20230717 | 114300 | 1038357763000 | 476000 | 476000 | 476500 | 476000 | 984 |
| 423 | 20230717 | 114200 | 1037889118500 | 476500 | 476500 | 476500 | 476000 | 667 |
| 424 | 20230717 | 114100 | 1037571560500 | 476500 | 476500 | 476500 | 476000 | 1680 |
| 425 | 20230717 | 114000 | 1036771702000 | 476000 | 476000 | 476500 | 476000 | 1413 |
| 426 | 20230717 | 113900 | 1036098944500 | 476500 | 476000 | 476500 | 476000 | 1190 |
| 427 | 20230717 | 113800 | 1035532155500 | 476500 | 476000 | 476500 | 476000 | 1262 |
| 428 | 20230717 | 113700 | 1034931203500 | 476000 | 476500 | 477000 | 476000 | 2180 |
| 429 | 20230717 | 113600 | 1033892434500 | 476500 | 476500 | 477000 | 476000 | 1826 |
| 430 | 20230717 | 113500 | 1033022696000 | 476500 | 476500 | 477000 | 476000 | 1605 |
| 431 | 20230717 | 113400 | 1032257904500 | 476000 | 476500 | 476500 | 476000 | 1185 |
| 432 | 20230717 | 113300 | 1031693639000 | 476000 | 477000 | 477500 | 476000 | 4949 |
| 433 | 20230717 | 113200 | 1029333341500 | 477500 | 477500 | 477500 | 477000 | 1003 |
| 434 | 20230717 | 113100 | 1028854562500 | 477000 | 477000 | 477500 | 477000 | 2446 |
| 435 | 20230717 | 113000 | 1027686921500 | 477000 | 477000 | 477000 | 476500 | 2789 |
| 436 | 20230717 | 112900 | 1026356718000 | 477000 | 476000 | 477000 | 476000 | 3352 |
| 437 | 20230717 | 112800 | 1024758864500 | 476500 | 476000 | 476500 | 475500 | 2026 |
| 438 | 20230717 | 112700 | 1023794784500 | 475500 | 476000 | 476000 | 475500 | 2350 |
| 439 | 20230717 | 112600 | 1022676795000 | 475500 | 475500 | 476000 | 475500 | 768 |
| 440 | 20230717 | 112500 | 1022311404000 | 475500 | 475000 | 476000 | 475000 | 2229 |
| 441 | 20230717 | 112400 | 1021251963000 | 475000 | 475500 | 476000 | 475000 | 3696 |
| 442 | 20230717 | 112300 | 1019495046000 | 475500 | 476500 | 477000 | 475000 | 5223 |
| 443 | 20230717 | 112200 | 1017008931500 | 476500 | 476500 | 477000 | 476500 | 1418 |
| 444 | 20230717 | 112100 | 1016333033000 | 477000 | 475500 | 477000 | 475500 | 3956 |
| 445 | 20230717 | 112000 | 1014448470000 | 476000 | 475500 | 476000 | 475500 | 1761 |
| 446 | 20230717 | 111900 | 1013610692000 | 476000 | 475500 | 476000 | 475000 | 1499 |
| 447 | 20230717 | 111800 | 1012897894500 | 475500 | 475500 | 475500 | 475000 | 3076 |
| 448 | 20230717 | 111700 | 1011436050000 | 475500 | 475000 | 475500 | 475000 | 4209 |
| 449 | 20230717 | 111600 | 1009436316500 | 475500 | 476500 | 476500 | 475000 | 5564 |
| 450 | 20230717 | 111500 | 1006789364000 | 476000 | 477500 | 477500 | 476000 | 6438 |
| 451 | 20230717 | 111400 | 1003719468500 | 478000 | 477500 | 478000 | 477500 | 1968 |
| 452 | 20230717 | 111300 | 1002779529000 | 478000 | 478000 | 478000 | 477500 | 3138 |
| 453 | 20230717 | 111200 | 1001280765500 | 477500 | 479000 | 479500 | 477500 | 4885 |
| 454 | 20230717 | 111100 | 998943529500 | 479000 | 479000 | 479500 | 478500 | 2794 |
| 455 | 20230717 | 111000 | 997605383000 | 479000 | 478500 | 479000 | 478500 | 2571 |
| 456 | 20230717 | 110900 | 996374070000 | 479000 | 479500 | 479500 | 478500 | 3069 |
| 457 | 20230717 | 110800 | 994904648000 | 479000 | 478500 | 479500 | 478000 | 4709 |
| 458 | 20230717 | 110700 | 992649866500 | 478500 | 478000 | 478500 | 478000 | 2205 |
| 459 | 20230717 | 110600 | 991595278500 | 478500 | 477500 | 478500 | 477500 | 4362 |
| 460 | 20230717 | 110500 | 989510791000 | 478000 | 478000 | 479000 | 477500 | 3007 |
| 461 | 20230717 | 110400 | 988073044500 | 478500 | 478000 | 479000 | 477500 | 4676 |
| 462 | 20230717 | 110300 | 985836363500 | 478000 | 479500 | 479500 | 477500 | 6694 |
| 463 | 20230717 | 110200 | 982633543000 | 479500 | 479500 | 479500 | 479000 | 5165 |
| 464 | 20230717 | 110100 | 980157561500 | 479500 | 479000 | 479500 | 478500 | 2235 |
| 465 | 20230717 | 110000 | 979086479000 | 479000 | 478500 | 479000 | 478500 | 4187 |
| 466 | 20230717 | 105900 | 977081079000 | 478500 | 478500 | 479000 | 478000 | 5256 |
| 467 | 20230717 | 105800 | 974566180500 | 478500 | 478500 | 478500 | 478000 | 6387 |
| 468 | 20230717 | 105700 | 971510424500 | 478500 | 477500 | 478500 | 477500 | 4224 |
| 469 | 20230717 | 105600 | 969490959000 | 478000 | 477500 | 478000 | 477000 | 2309 |
| 470 | 20230717 | 105500 | 968388352000 | 477000 | 477500 | 477500 | 477000 | 2061 |
| 471 | 20230717 | 105400 | 967404687000 | 477500 | 478500 | 479000 | 476500 | 5981 |
| 472 | 20230717 | 105300 | 964548296500 | 478500 | 479000 | 479500 | 477500 | 11086 |
| 473 | 20230717 | 105200 | 959240525000 | 478500 | 477000 | 479000 | 477000 | 8964 |
| 474 | 20230717 | 105100 | 954953908500 | 477500 | 477500 | 477500 | 477000 | 1696 |
| 475 | 20230717 | 105000 | 954144674500 | 477000 | 478000 | 478000 | 477000 | 2142 |
| 476 | 20230717 | 104900 | 953121857500 | 478000 | 477000 | 478000 | 477000 | 1967 |
| 477 | 20230717 | 104800 | 952182216000 | 477000 | 477000 | 478000 | 477000 | 4523 |
| 478 | 20230717 | 104700 | 950022204500 | 477500 | 476500 | 477500 | 476000 | 4395 |
| 479 | 20230717 | 104600 | 947927017000 | 476500 | 478000 | 478000 | 476500 | 7566 |
| 480 | 20230717 | 104500 | 944317091500 | 478000 | 477500 | 478000 | 477500 | 1604 |
| 481 | 20230717 | 104400 | 943550596500 | 478000 | 478000 | 478000 | 477500 | 3338 |
| 482 | 20230717 | 104300 | 941955826000 | 477500 | 477500 | 478000 | 477000 | 3046 |
| 483 | 20230717 | 104200 | 940500895500 | 477500 | 477000 | 478000 | 477000 | 5119 |
| 484 | 20230717 | 104100 | 938056199500 | 477500 | 477000 | 477500 | 476000 | 4914 |
| 485 | 20230717 | 104000 | 935712493000 | 477000 | 475000 | 477500 | 475000 | 9285 |
| 486 | 20230717 | 103900 | 931287816000 | 475500 | 474000 | 475500 | 474000 | 6112 |
| 487 | 20230717 | 103800 | 928386042000 | 474000 | 475000 | 475000 | 473500 | 8080 |
| 488 | 20230717 | 103700 | 924554058000 | 475000 | 475500 | 476000 | 474500 | 3754 |
| 489 | 20230717 | 103600 | 922771006000 | 475500 | 475000 | 475500 | 475000 | 4169 |
| 490 | 20230717 | 103500 | 920789008000 | 475500 | 474500 | 475500 | 474500 | 3751 |
| 491 | 20230717 | 103400 | 919007483500 | 474500 | 474000 | 475000 | 474000 | 4515 |
| 492 | 20230717 | 103300 | 916865925500 | 474500 | 474000 | 474500 | 474000 | 1186 |
| 493 | 20230717 | 103200 | 916303366500 | 474000 | 475000 | 476000 | 474000 | 8777 |
| 494 | 20230717 | 103100 | 912130528500 | 475500 | 474500 | 476000 | 474000 | 6848 |
| 495 | 20230717 | 103000 | 908877456000 | 474500 | 474000 | 475000 | 474000 | 2612 |
| 496 | 20230717 | 102900 | 907638179000 | 474000 | 473000 | 474500 | 472500 | 6898 |
| 497 | 20230717 | 102800 | 904371640500 | 473000 | 473500 | 474000 | 472500 | 4798 |
| 498 | 20230717 | 102700 | 902101278000 | 474000 | 474000 | 474500 | 473500 | 4986 |
| 499 | 20230717 | 102600 | 899737652000 | 474000 | 474000 | 474500 | 474000 | 1251 |
| 500 | 20230717 | 102500 | 899144235000 | 474500 | 474500 | 474500 | 474000 | 2270 |
| 501 | 20230717 | 102400 | 898067595000 | 474000 | 474500 | 475000 | 474000 | 3076 |
| 502 | 20230717 | 102300 | 896608147500 | 474500 | 474000 | 475000 | 473000 | 10266 |
| 503 | 20230717 | 102200 | 891744206000 | 474000 | 472500 | 474500 | 472500 | 8358 |
| 504 | 20230717 | 102100 | 887785511500 | 473000 | 474000 | 474000 | 472000 | 16486 |
| 505 | 20230717 | 102000 | 879991543500 | 473500 | 475000 | 475500 | 473500 | 11979 |
| 506 | 20230717 | 101900 | 874309188000 | 475500 | 476500 | 477000 | 475000 | 6882 |
| 507 | 20230717 | 101800 | 871035427000 | 477000 | 475500 | 477000 | 475500 | 6081 |
| 508 | 20230717 | 101700 | 868140218500 | 475500 | 476000 | 477000 | 475500 | 11773 |
| 509 | 20230717 | 101600 | 862537041000 | 476500 | 478500 | 478500 | 475500 | 9688 |
| 510 | 20230717 | 101500 | 857916809000 | 478000 | 479000 | 480000 | 478000 | 10110 |
| 511 | 20230717 | 101400 | 853077472500 | 479000 | 479500 | 480500 | 479000 | 14998 |
| 512 | 20230717 | 101300 | 845881040000 | 479000 | 479500 | 479500 | 479000 | 6414 |
| 513 | 20230717 | 101200 | 842807319500 | 479000 | 480000 | 480000 | 479000 | 9114 |
| 514 | 20230717 | 101100 | 838435097000 | 479500 | 478000 | 480000 | 477500 | 12024 |
| 515 | 20230717 | 101000 | 832677790500 | 477500 | 478000 | 478500 | 477000 | 6600 |
| 516 | 20230717 | 100900 | 829524730000 | 478000 | 477500 | 478000 | 475000 | 17673 |
| 517 | 20230717 | 100800 | 821099309000 | 477500 | 475500 | 477500 | 475500 | 8316 |
| 518 | 20230717 | 100700 | 817137987000 | 475500 | 474000 | 475500 | 474000 | 6848 |
| 519 | 20230717 | 100600 | 813886125500 | 474500 | 473500 | 474500 | 473500 | 9334 |
| 520 | 20230717 | 100500 | 809462264500 | 473500 | 474000 | 474500 | 473000 | 13114 |
| 521 | 20230717 | 100400 | 803252005500 | 474000 | 475500 | 475500 | 473500 | 14487 |
| 522 | 20230717 | 100300 | 796379711000 | 475000 | 476500 | 477500 | 475000 | 15538 |
| 523 | 20230717 | 100200 | 788982238500 | 477000 | 475500 | 477000 | 475500 | 7657 |
| 524 | 20230717 | 100100 | 785335197500 | 476000 | 478500 | 479000 | 475500 | 14650 |
| 525 | 20230717 | 100000 | 778342400000 | 478500 | 475000 | 478500 | 474500 | 37420 |
| 526 | 20230717 | 095900 | 760510146000 | 474500 | 475500 | 476000 | 474500 | 12403 |
| 527 | 20230717 | 095800 | 754618082500 | 475500 | 475500 | 476000 | 475500 | 14878 |
| 528 | 20230717 | 095700 | 747542316500 | 476000 | 475500 | 476500 | 475500 | 19624 |
| 529 | 20230717 | 095600 | 738201938000 | 475500 | 477500 | 478000 | 475500 | 23382 |
| 530 | 20230717 | 095500 | 727043564500 | 477500 | 479000 | 479500 | 477000 | 19659 |
| 531 | 20230717 | 095400 | 717650207000 | 478500 | 481000 | 481500 | 478500 | 23367 |
| 532 | 20230717 | 095300 | 706429198500 | 481000 | 480000 | 482000 | 479500 | 14614 |
| 533 | 20230717 | 095200 | 699403723000 | 480000 | 481000 | 482500 | 480000 | 26545 |
| 534 | 20230717 | 095100 | 686630668500 | 481000 | 484500 | 485000 | 478500 | 53994 |
| 535 | 20230717 | 095000 | 660609663000 | 484500 | 482500 | 485000 | 482000 | 26389 |
| 536 | 20230717 | 094900 | 647851363000 | 482500 | 481500 | 484000 | 481000 | 37627 |
| 537 | 20230717 | 094800 | 629675404500 | 481500 | 480000 | 483000 | 479500 | 36515 |
| 538 | 20230717 | 094700 | 612085018000 | 480000 | 480000 | 480500 | 478000 | 27759 |
| 539 | 20230717 | 094600 | 598775591000 | 479500 | 477500 | 480000 | 477500 | 14953 |
| 540 | 20230717 | 094500 | 591613997500 | 478000 | 478000 | 480000 | 477500 | 54999 |
| 541 | 20230717 | 094400 | 565256831500 | 478000 | 476000 | 479000 | 476000 | 25671 |
| 542 | 20230717 | 094300 | 552987930500 | 476000 | 477000 | 477500 | 475000 | 16996 |
| 543 | 20230717 | 094200 | 544892839000 | 477000 | 478000 | 478000 | 475500 | 18519 |
| 544 | 20230717 | 094100 | 536070774500 | 478000 | 474500 | 478000 | 474500 | 19447 |
| 545 | 20230717 | 094000 | 526806032000 | 474500 | 475000 | 475000 | 474000 | 13934 |
| 546 | 20230717 | 093900 | 520195638000 | 475000 | 475500 | 476500 | 474500 | 19984 |
| 547 | 20230717 | 093800 | 510695475500 | 475500 | 471500 | 476500 | 471500 | 61138 |
| 548 | 20230717 | 093700 | 481689820000 | 472000 | 470500 | 472000 | 470500 | 10501 |
| 549 | 20230717 | 093600 | 476739144500 | 470500 | 470000 | 471000 | 469000 | 8272 |
| 550 | 20230717 | 093500 | 472853161000 | 469500 | 468500 | 469500 | 468000 | 11113 |
| 551 | 20230717 | 093400 | 467643699000 | 469000 | 469000 | 469000 | 468000 | 7426 |
| 552 | 20230717 | 093300 | 464164161000 | 469000 | 469000 | 471000 | 468500 | 20185 |
| 553 | 20230717 | 093200 | 454679933000 | 469500 | 471000 | 472000 | 469000 | 22407 |
| 554 | 20230717 | 093100 | 444139681000 | 470500 | 472000 | 472000 | 470000 | 17317 |
| 555 | 20230717 | 093000 | 435986633500 | 472000 | 472500 | 473000 | 470500 | 18338 |
| 556 | 20230717 | 092900 | 427334981500 | 472500 | 473500 | 473500 | 472000 | 21847 |
| 557 | 20230717 | 092800 | 417001076000 | 473000 | 471500 | 473500 | 471500 | 33479 |
| 558 | 20230717 | 092700 | 401170138500 | 472000 | 469000 | 472000 | 469000 | 52290 |
| 559 | 20230717 | 092600 | 376568676500 | 469000 | 466500 | 469500 | 466000 | 23714 |
| 560 | 20230717 | 092500 | 365463809000 | 466000 | 466000 | 466500 | 465500 | 8559 |
| 561 | 20230717 | 092400 | 361475746000 | 466000 | 465500 | 466000 | 465000 | 9017 |
| 562 | 20230717 | 092300 | 357276993000 | 465500 | 464000 | 465500 | 464000 | 12879 |
| 563 | 20230717 | 092200 | 351290183000 | 464000 | 465000 | 465500 | 464000 | 9708 |
| 564 | 20230717 | 092100 | 346778962500 | 465500 | 464500 | 465500 | 464000 | 19118 |
| 565 | 20230717 | 092000 | 337894022500 | 465000 | 468500 | 468500 | 464500 | 30878 |
| 566 | 20230717 | 091900 | 323493710500 | 468500 | 467500 | 469000 | 467000 | 16962 |
| 567 | 20230717 | 091800 | 315555018500 | 467500 | 467000 | 467500 | 466000 | 17973 |
| 568 | 20230717 | 091700 | 307167806500 | 467500 | 468500 | 469500 | 466500 | 25523 |
| 569 | 20230717 | 091600 | 295229119500 | 468500 | 467500 | 469000 | 467500 | 15878 |
| 570 | 20230717 | 091500 | 287791318500 | 468000 | 470000 | 470500 | 467000 | 57575 |
| 571 | 20230717 | 091400 | 260753704500 | 470000 | 469000 | 470000 | 468000 | 31725 |
| 572 | 20230717 | 091300 | 245858967000 | 469000 | 467000 | 469000 | 466500 | 24024 |
| 573 | 20230717 | 091200 | 234626312500 | 466500 | 468000 | 468500 | 466500 | 21503 |
| 574 | 20230717 | 091100 | 224571047000 | 467500 | 465500 | 468000 | 465500 | 20840 |
| 575 | 20230717 | 091000 | 214834880500 | 465500 | 469500 | 469500 | 465500 | 30149 |
| 576 | 20230717 | 090900 | 200719291500 | 469000 | 466000 | 469500 | 466000 | 39295 |
| 577 | 20230717 | 090800 | 182356275500 | 466500 | 463500 | 466500 | 463500 | 15292 |
| 578 | 20230717 | 090700 | 175240927000 | 464500 | 465500 | 468000 | 463500 | 44337 |
| 579 | 20230717 | 090600 | 154562324500 | 466000 | 465000 | 466500 | 463000 | 51654 |
| 580 | 20230717 | 090500 | 130557990500 | 464500 | 462500 | 465000 | 462000 | 37408 |
| 581 | 20230717 | 090400 | 113207850500 | 462500 | 460000 | 462500 | 459500 | 43160 |
| 582 | 20230717 | 090300 | 93301160000 | 460000 | 461000 | 461000 | 458000 | 38229 |
| 583 | 20230717 | 090200 | 75714694000 | 460500 | 458000 | 461500 | 458000 | 55480 |
| 584 | 20230717 | 090100 | 50199146500 | 458500 | 452000 | 458500 | 452000 | 48515 |
| 585 | 20230717 | 090000 | 28147435500 | 452500 | 452500 | 452500 | 451000 | 61993 |