35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 3 | 20230721 | 184100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 4 | 20230721 | 184000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 5 | 20230721 | 183900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 6 | 20230721 | 183800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 7 | 20230721 | 183700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 8 | 20230721 | 183600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 9 | 20230721 | 183500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 10 | 20230721 | 183400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 11 | 20230721 | 183300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 12 | 20230721 | 183200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 13 | 20230721 | 183100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 14 | 20230721 | 183000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 15 | 20230721 | 182900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 16 | 20230721 | 182800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 17 | 20230721 | 182700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 18 | 20230721 | 182600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 19 | 20230721 | 182500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 20 | 20230721 | 182400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 21 | 20230721 | 182300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 22 | 20230721 | 182200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 23 | 20230721 | 182100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 24 | 20230721 | 182000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 25 | 20230721 | 181900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 26 | 20230721 | 181800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 27 | 20230721 | 181700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 28 | 20230721 | 181600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 29 | 20230721 | 181500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 30 | 20230721 | 181400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 31 | 20230721 | 181300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 32 | 20230721 | 181200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 33 | 20230721 | 181100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 34 | 20230721 | 181000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 35 | 20230721 | 180900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 36 | 20230721 | 180800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 37 | 20230721 | 180700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 38 | 20230721 | 180600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 39 | 20230721 | 180500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 40 | 20230721 | 180400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 41 | 20230721 | 180300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 42 | 20230721 | 180200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 43 | 20230721 | 180100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 44 | 20230721 | 180000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 45 | 20230721 | 175900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 46 | 20230721 | 175800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 47 | 20230721 | 175700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 48 | 20230721 | 175600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 49 | 20230721 | 175500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 50 | 20230721 | 175400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 51 | 20230721 | 175300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 52 | 20230721 | 175200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 53 | 20230721 | 175100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 54 | 20230721 | 175000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 55 | 20230721 | 174900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 56 | 20230721 | 174800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 57 | 20230721 | 174700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 58 | 20230721 | 174600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 59 | 20230721 | 174500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 60 | 20230721 | 174400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 61 | 20230721 | 174300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 62 | 20230721 | 174200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 63 | 20230721 | 174100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 64 | 20230721 | 174000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 65 | 20230721 | 173900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 66 | 20230721 | 173800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 67 | 20230721 | 173700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 68 | 20230721 | 173600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 69 | 20230721 | 173500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 70 | 20230721 | 173400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 71 | 20230721 | 173300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 72 | 20230721 | 173200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 73 | 20230721 | 173100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 74 | 20230721 | 173000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 75 | 20230721 | 172900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 76 | 20230721 | 172800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 77 | 20230721 | 172700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 78 | 20230721 | 172600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 79 | 20230721 | 172500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 80 | 20230721 | 172400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 81 | 20230721 | 172300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 82 | 20230721 | 172200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 83 | 20230721 | 172100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 84 | 20230721 | 172000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 85 | 20230721 | 171900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 86 | 20230721 | 171800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 87 | 20230721 | 171700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 88 | 20230721 | 171600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 89 | 20230721 | 171500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 90 | 20230721 | 171400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 91 | 20230721 | 171300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 92 | 20230721 | 171200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 93 | 20230721 | 171100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 94 | 20230721 | 171000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 95 | 20230721 | 170900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 96 | 20230721 | 170800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 97 | 20230721 | 170700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 98 | 20230721 | 170600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 99 | 20230721 | 170500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 100 | 20230721 | 170400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 101 | 20230721 | 170300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 102 | 20230721 | 170200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 103 | 20230721 | 170100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 104 | 20230721 | 170000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 105 | 20230721 | 165900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 106 | 20230721 | 165800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 107 | 20230721 | 165700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 108 | 20230721 | 165600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 109 | 20230721 | 165500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 110 | 20230721 | 165400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 111 | 20230721 | 165300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 112 | 20230721 | 165200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 113 | 20230721 | 165100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 114 | 20230721 | 165000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 115 | 20230721 | 164900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 116 | 20230721 | 164800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 117 | 20230721 | 164700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 118 | 20230721 | 164600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 119 | 20230721 | 164500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 120 | 20230721 | 164400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 121 | 20230721 | 164300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 122 | 20230721 | 164200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 123 | 20230721 | 164100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 124 | 20230721 | 164000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 125 | 20230721 | 163900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 126 | 20230721 | 163800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 127 | 20230721 | 163700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 128 | 20230721 | 163600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 129 | 20230721 | 163500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 130 | 20230721 | 163400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 131 | 20230721 | 163300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 132 | 20230721 | 163200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 133 | 20230721 | 163100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 134 | 20230721 | 163000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 135 | 20230721 | 162900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 136 | 20230721 | 162800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 137 | 20230721 | 162700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 138 | 20230721 | 162600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 139 | 20230721 | 162500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 140 | 20230721 | 162400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 141 | 20230721 | 162300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 142 | 20230721 | 162200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 143 | 20230721 | 162100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 144 | 20230721 | 162000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 145 | 20230721 | 161900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 146 | 20230721 | 161800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 147 | 20230721 | 161700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 148 | 20230721 | 161600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 149 | 20230721 | 161500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 150 | 20230721 | 161400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 151 | 20230721 | 161300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 152 | 20230721 | 161200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 153 | 20230721 | 161100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 154 | 20230721 | 161000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 155 | 20230721 | 160900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 156 | 20230721 | 160800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 157 | 20230721 | 160700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 158 | 20230721 | 160600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 159 | 20230721 | 160500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 160 | 20230721 | 160400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 161 | 20230721 | 160300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 162 | 20230721 | 160200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 163 | 20230721 | 160100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 164 | 20230721 | 160000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 165 | 20230721 | 155900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 166 | 20230721 | 155800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 167 | 20230721 | 155700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 168 | 20230721 | 155600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 169 | 20230721 | 155500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 170 | 20230721 | 155400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 171 | 20230721 | 155300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 172 | 20230721 | 155200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 173 | 20230721 | 155100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 174 | 20230721 | 155000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 175 | 20230721 | 154900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 176 | 20230721 | 154800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 177 | 20230721 | 154700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 178 | 20230721 | 154600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 179 | 20230721 | 154500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 180 | 20230721 | 154400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 181 | 20230721 | 154300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 182 | 20230721 | 154200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 183 | 20230721 | 154100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 184 | 20230721 | 154000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 185 | 20230721 | 153900 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 186 | 20230721 | 153800 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 187 | 20230721 | 153700 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 188 | 20230721 | 153600 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 189 | 20230721 | 153500 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 190 | 20230721 | 153400 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 191 | 20230721 | 153300 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 192 | 20230721 | 153200 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 193 | 20230721 | 153100 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 194 | 20230721 | 153000 | 1801531142000 | 551000 | 551000 | 551000 | 551000 | 55722 |
| 195 | 20230721 | 152900 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 196 | 20230721 | 152800 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 197 | 20230721 | 152700 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 198 | 20230721 | 152600 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 199 | 20230721 | 152500 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 200 | 20230721 | 152400 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 201 | 20230721 | 152300 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 202 | 20230721 | 152200 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 203 | 20230721 | 152100 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 204 | 20230721 | 152000 | 1770828320000 | 551000 | 551000 | 551000 | 551000 | 0 |
| 205 | 20230721 | 151900 | 1770828320000 | 551000 | 548000 | 551000 | 548000 | 28837 |
| 206 | 20230721 | 151800 | 1754982806000 | 548000 | 549000 | 549000 | 548000 | 4982 |
| 207 | 20230721 | 151700 | 1752249105000 | 549000 | 547000 | 549000 | 547000 | 15494 |
| 208 | 20230721 | 151600 | 1743757876000 | 547000 | 547000 | 548000 | 547000 | 14947 |
| 209 | 20230721 | 151500 | 1735581170000 | 547000 | 547000 | 548000 | 547000 | 8740 |
| 210 | 20230721 | 151400 | 1730798915000 | 547000 | 548000 | 549000 | 547000 | 6001 |
| 211 | 20230721 | 151300 | 1727511649000 | 548000 | 549000 | 550000 | 548000 | 30747 |
| 212 | 20230721 | 151200 | 1710649058000 | 550000 | 549000 | 550000 | 549000 | 2507 |
| 213 | 20230721 | 151100 | 1709271440000 | 549000 | 550000 | 550000 | 549000 | 1869 |
| 214 | 20230721 | 151000 | 1708244681000 | 549000 | 549000 | 550000 | 549000 | 2003 |
| 215 | 20230721 | 150900 | 1707144288000 | 550000 | 549000 | 550000 | 549000 | 2642 |
| 216 | 20230721 | 150800 | 1705693070000 | 549000 | 549000 | 549000 | 548000 | 6168 |
| 217 | 20230721 | 150700 | 1702307913000 | 549000 | 550000 | 551000 | 548000 | 8416 |
| 218 | 20230721 | 150600 | 1697683056000 | 550000 | 551000 | 551000 | 550000 | 5746 |
| 219 | 20230721 | 150500 | 1694520187000 | 551000 | 549000 | 551000 | 549000 | 10825 |
| 220 | 20230721 | 150400 | 1688565419000 | 549000 | 549000 | 550000 | 548000 | 7215 |
| 221 | 20230721 | 150300 | 1684604693000 | 549000 | 549000 | 549000 | 548000 | 5479 |
| 222 | 20230721 | 150200 | 1681597413000 | 549000 | 549000 | 549000 | 548000 | 4819 |
| 223 | 20230721 | 150100 | 1678952314000 | 549000 | 548000 | 549000 | 548000 | 3565 |
| 224 | 20230721 | 150000 | 1676996449000 | 548000 | 548000 | 549000 | 548000 | 4971 |
| 225 | 20230721 | 145900 | 1674270311000 | 549000 | 549000 | 550000 | 548000 | 9457 |
| 226 | 20230721 | 145800 | 1669078950000 | 550000 | 548000 | 550000 | 548000 | 8156 |
| 227 | 20230721 | 145700 | 1664600053000 | 549000 | 548000 | 549000 | 548000 | 6356 |
| 228 | 20230721 | 145600 | 1661116011000 | 549000 | 549000 | 550000 | 548000 | 5276 |
| 229 | 20230721 | 145500 | 1658221786000 | 549000 | 548000 | 550000 | 548000 | 5326 |
| 230 | 20230721 | 145400 | 1655298383000 | 548000 | 549000 | 550000 | 548000 | 7047 |
| 231 | 20230721 | 145300 | 1651430834000 | 549000 | 550000 | 550000 | 548000 | 5619 |
| 232 | 20230721 | 145200 | 1648345382000 | 550000 | 549000 | 550000 | 548000 | 7282 |
| 233 | 20230721 | 145100 | 1644350153000 | 549000 | 549000 | 550000 | 548000 | 9026 |
| 234 | 20230721 | 145000 | 1639395791000 | 548000 | 549000 | 550000 | 548000 | 7109 |
| 235 | 20230721 | 144900 | 1635492852000 | 549000 | 549000 | 550000 | 549000 | 2450 |
| 236 | 20230721 | 144800 | 1634146282000 | 550000 | 549000 | 550000 | 549000 | 5389 |
| 237 | 20230721 | 144700 | 1631185134000 | 550000 | 550000 | 551000 | 549000 | 6558 |
| 238 | 20230721 | 144600 | 1627578884000 | 550000 | 552000 | 552000 | 550000 | 2624 |
| 239 | 20230721 | 144500 | 1626133749000 | 552000 | 551000 | 552000 | 550000 | 5107 |
| 240 | 20230721 | 144400 | 1623319853000 | 551000 | 549000 | 551000 | 549000 | 12294 |
| 241 | 20230721 | 144300 | 1616552766000 | 549000 | 549000 | 550000 | 548000 | 6005 |
| 242 | 20230721 | 144200 | 1613256025000 | 549000 | 550000 | 550000 | 548000 | 4698 |
| 243 | 20230721 | 144100 | 1610676852000 | 550000 | 549000 | 550000 | 549000 | 2240 |
| 244 | 20230721 | 144000 | 1609445888000 | 549000 | 549000 | 550000 | 549000 | 2865 |
| 245 | 20230721 | 143900 | 1607872615000 | 549000 | 549000 | 550000 | 548000 | 6842 |
| 246 | 20230721 | 143800 | 1604116624000 | 549000 | 548000 | 549000 | 548000 | 4286 |
| 247 | 20230721 | 143700 | 1601765739000 | 549000 | 549000 | 550000 | 548000 | 3834 |
| 248 | 20230721 | 143600 | 1599661845000 | 549000 | 550000 | 550000 | 549000 | 8668 |
| 249 | 20230721 | 143500 | 1594897414000 | 550000 | 548000 | 550000 | 548000 | 5153 |
| 250 | 20230721 | 143400 | 1592068253000 | 548000 | 549000 | 549000 | 548000 | 2455 |
| 251 | 20230721 | 143300 | 1590722077000 | 548000 | 549000 | 549000 | 548000 | 1720 |
| 252 | 20230721 | 143200 | 1589779164000 | 549000 | 549000 | 550000 | 548000 | 7340 |
| 253 | 20230721 | 143100 | 1585753571000 | 550000 | 547000 | 550000 | 547000 | 12158 |
| 254 | 20230721 | 143000 | 1579088336000 | 548000 | 548000 | 549000 | 547000 | 3462 |
| 255 | 20230721 | 142900 | 1577192397000 | 548000 | 549000 | 549000 | 548000 | 3687 |
| 256 | 20230721 | 142800 | 1575171637000 | 548000 | 550000 | 550000 | 548000 | 5670 |
| 257 | 20230721 | 142700 | 1572059865000 | 550000 | 550000 | 550000 | 549000 | 1855 |
| 258 | 20230721 | 142600 | 1571040631000 | 550000 | 550000 | 550000 | 549000 | 3732 |
| 259 | 20230721 | 142500 | 1568989784000 | 550000 | 549000 | 550000 | 549000 | 3347 |
| 260 | 20230721 | 142400 | 1567150691000 | 549000 | 549000 | 550000 | 549000 | 3356 |
| 261 | 20230721 | 142300 | 1565305331000 | 549000 | 549000 | 550000 | 548000 | 5472 |
| 262 | 20230721 | 142200 | 1562301860000 | 548000 | 547000 | 549000 | 547000 | 4896 |
| 263 | 20230721 | 142100 | 1559618548000 | 548000 | 547000 | 548000 | 546000 | 6131 |
| 264 | 20230721 | 142000 | 1556266204000 | 546000 | 547000 | 548000 | 546000 | 9253 |
| 265 | 20230721 | 141900 | 1551204594000 | 547000 | 548000 | 549000 | 547000 | 10415 |
| 266 | 20230721 | 141800 | 1545501769000 | 548000 | 548000 | 549000 | 547000 | 6470 |
| 267 | 20230721 | 141700 | 1541956000000 | 548000 | 549000 | 549000 | 548000 | 4597 |
| 268 | 20230721 | 141600 | 1539436501000 | 548000 | 549000 | 550000 | 548000 | 3968 |
| 269 | 20230721 | 141500 | 1537258156000 | 549000 | 549000 | 550000 | 549000 | 4045 |
| 270 | 20230721 | 141400 | 1535036627000 | 550000 | 550000 | 550000 | 549000 | 2395 |
| 271 | 20230721 | 141300 | 1533720056000 | 550000 | 549000 | 551000 | 549000 | 13829 |
| 272 | 20230721 | 141200 | 1526112489000 | 550000 | 550000 | 550000 | 549000 | 3108 |
| 273 | 20230721 | 141100 | 1524404017000 | 549000 | 549000 | 550000 | 548000 | 3091 |
| 274 | 20230721 | 141000 | 1522707005000 | 549000 | 549000 | 550000 | 548000 | 6466 |
| 275 | 20230721 | 140900 | 1519157091000 | 549000 | 550000 | 551000 | 548000 | 9335 |
| 276 | 20230721 | 140800 | 1514028318000 | 550000 | 551000 | 552000 | 550000 | 8688 |
| 277 | 20230721 | 140700 | 1509245311000 | 552000 | 554000 | 554000 | 551000 | 11894 |
| 278 | 20230721 | 140600 | 1502676847000 | 553000 | 554000 | 555000 | 553000 | 8463 |
| 279 | 20230721 | 140500 | 1497989727000 | 554000 | 552000 | 554000 | 552000 | 5528 |
| 280 | 20230721 | 140400 | 1494932349000 | 553000 | 553000 | 553000 | 552000 | 2861 |
| 281 | 20230721 | 140300 | 1493350442000 | 552000 | 552000 | 553000 | 552000 | 3468 |
| 282 | 20230721 | 140200 | 1491433539000 | 553000 | 552000 | 553000 | 552000 | 5034 |
| 283 | 20230721 | 140100 | 1488650198000 | 553000 | 552000 | 553000 | 551000 | 5162 |
| 284 | 20230721 | 140000 | 1485800465000 | 551000 | 553000 | 554000 | 551000 | 11507 |
| 285 | 20230721 | 135900 | 1479437793000 | 554000 | 552000 | 555000 | 552000 | 40066 |
| 286 | 20230721 | 135800 | 1457237026000 | 553000 | 551000 | 553000 | 551000 | 9669 |
| 287 | 20230721 | 135700 | 1451898636000 | 552000 | 549000 | 552000 | 548000 | 48074 |
| 288 | 20230721 | 135600 | 1425438186000 | 548000 | 549000 | 549000 | 548000 | 2149 |
| 289 | 20230721 | 135500 | 1424258857000 | 548000 | 549000 | 549000 | 548000 | 1761 |
| 290 | 20230721 | 135400 | 1423293113000 | 549000 | 548000 | 549000 | 548000 | 2469 |
| 291 | 20230721 | 135300 | 1421939205000 | 548000 | 547000 | 549000 | 547000 | 4886 |
| 292 | 20230721 | 135200 | 1419261707000 | 548000 | 549000 | 549000 | 548000 | 4316 |
| 293 | 20230721 | 135100 | 1416895983000 | 549000 | 548000 | 549000 | 548000 | 1820 |
| 294 | 20230721 | 135000 | 1415897039000 | 549000 | 549000 | 549000 | 548000 | 3921 |
| 295 | 20230721 | 134900 | 1413746999000 | 549000 | 548000 | 549000 | 548000 | 4653 |
| 296 | 20230721 | 134800 | 1411192925000 | 549000 | 548000 | 550000 | 547000 | 17201 |
| 297 | 20230721 | 134700 | 1401757450000 | 548000 | 547000 | 548000 | 546000 | 3399 |
| 298 | 20230721 | 134600 | 1399897854000 | 547000 | 545000 | 547000 | 545000 | 11779 |
| 299 | 20230721 | 134500 | 1393466157000 | 545000 | 546000 | 546000 | 545000 | 2244 |
| 300 | 20230721 | 134400 | 1392242295000 | 546000 | 545000 | 546000 | 545000 | 4290 |
| 301 | 20230721 | 134300 | 1389903214000 | 545000 | 546000 | 547000 | 545000 | 15058 |
| 302 | 20230721 | 134200 | 1381687967000 | 546000 | 548000 | 548000 | 546000 | 6293 |
| 303 | 20230721 | 134100 | 1378245745000 | 547000 | 546000 | 548000 | 546000 | 11502 |
| 304 | 20230721 | 134000 | 1371953599000 | 546000 | 546000 | 547000 | 546000 | 2042 |
| 305 | 20230721 | 133900 | 1370837916000 | 546000 | 547000 | 547000 | 546000 | 2101 |
| 306 | 20230721 | 133800 | 1369689926000 | 546000 | 547000 | 548000 | 546000 | 4656 |
| 307 | 20230721 | 133700 | 1367142621000 | 547000 | 548000 | 549000 | 547000 | 2183 |
| 308 | 20230721 | 133600 | 1365947321000 | 548000 | 547000 | 549000 | 546000 | 5277 |
| 309 | 20230721 | 133500 | 1363056549000 | 547000 | 547000 | 548000 | 546000 | 5853 |
| 310 | 20230721 | 133400 | 1359855111000 | 548000 | 547000 | 548000 | 547000 | 2128 |
| 311 | 20230721 | 133300 | 1358690317000 | 547000 | 548000 | 549000 | 547000 | 11950 |
| 312 | 20230721 | 133200 | 1352137307000 | 548000 | 549000 | 549000 | 548000 | 2682 |
| 313 | 20230721 | 133100 | 1350665876000 | 549000 | 548000 | 550000 | 548000 | 10407 |
| 314 | 20230721 | 133000 | 1344952763000 | 548000 | 548000 | 549000 | 547000 | 9987 |
| 315 | 20230721 | 132900 | 1339479949000 | 547000 | 547000 | 548000 | 546000 | 1597 |
| 316 | 20230721 | 132800 | 1338605849000 | 548000 | 549000 | 549000 | 546000 | 6974 |
| 317 | 20230721 | 132700 | 1334784647000 | 549000 | 545000 | 549000 | 545000 | 11876 |
| 318 | 20230721 | 132600 | 1328286889000 | 545000 | 545000 | 546000 | 545000 | 4811 |
| 319 | 20230721 | 132500 | 1325664222000 | 546000 | 546000 | 547000 | 545000 | 4099 |
| 320 | 20230721 | 132400 | 1323427825000 | 546000 | 547000 | 547000 | 546000 | 3516 |
| 321 | 20230721 | 132300 | 1321506709000 | 546000 | 548000 | 548000 | 546000 | 6471 |
| 322 | 20230721 | 132200 | 1317966724000 | 548000 | 548000 | 548000 | 547000 | 1719 |
| 323 | 20230721 | 132100 | 1317025294000 | 548000 | 547000 | 548000 | 547000 | 4012 |
| 324 | 20230721 | 132000 | 1314829151000 | 547000 | 546000 | 548000 | 546000 | 3593 |
| 325 | 20230721 | 131900 | 1312863420000 | 547000 | 547000 | 547000 | 546000 | 2063 |
| 326 | 20230721 | 131800 | 1311735588000 | 547000 | 548000 | 548000 | 546000 | 5074 |
| 327 | 20230721 | 131700 | 1308959483000 | 547000 | 547000 | 548000 | 547000 | 6712 |
| 328 | 20230721 | 131600 | 1305284077000 | 548000 | 547000 | 548000 | 546000 | 9316 |
| 329 | 20230721 | 131500 | 1300185835000 | 546000 | 544000 | 546000 | 543000 | 11301 |
| 330 | 20230721 | 131400 | 1294026829000 | 543000 | 545000 | 545000 | 543000 | 4060 |
| 331 | 20230721 | 131300 | 1291819327000 | 544000 | 544000 | 545000 | 544000 | 1789 |
| 332 | 20230721 | 131200 | 1290845419000 | 544000 | 544000 | 545000 | 544000 | 1785 |
| 333 | 20230721 | 131100 | 1289873822000 | 544000 | 544000 | 545000 | 544000 | 1421 |
| 334 | 20230721 | 131000 | 1289100124000 | 544000 | 544000 | 545000 | 544000 | 6307 |
| 335 | 20230721 | 130900 | 1285665904000 | 545000 | 544000 | 545000 | 544000 | 2245 |
| 336 | 20230721 | 130800 | 1284443081000 | 544000 | 543000 | 545000 | 542000 | 8401 |
| 337 | 20230721 | 130700 | 1279878886000 | 544000 | 546000 | 546000 | 543000 | 8798 |
| 338 | 20230721 | 130600 | 1275085163000 | 546000 | 545000 | 546000 | 545000 | 6054 |
| 339 | 20230721 | 130500 | 1271780681000 | 545000 | 544000 | 546000 | 544000 | 5873 |
| 340 | 20230721 | 130400 | 1268580485000 | 545000 | 544000 | 545000 | 543000 | 8635 |
| 341 | 20230721 | 130300 | 1263879237000 | 544000 | 544000 | 547000 | 543000 | 16192 |
| 342 | 20230721 | 130200 | 1255057006000 | 544000 | 541000 | 545000 | 540000 | 13802 |
| 343 | 20230721 | 130100 | 1247575641000 | 541000 | 541000 | 541000 | 540000 | 1991 |
| 344 | 20230721 | 130000 | 1246499755000 | 541000 | 540000 | 541000 | 540000 | 3662 |
| 345 | 20230721 | 125900 | 1244521529000 | 541000 | 540000 | 541000 | 540000 | 1764 |
| 346 | 20230721 | 125800 | 1243568429000 | 541000 | 542000 | 542000 | 539000 | 7992 |
| 347 | 20230721 | 125700 | 1239251579000 | 541000 | 540000 | 542000 | 540000 | 4758 |
| 348 | 20230721 | 125600 | 1236677856000 | 540000 | 539000 | 541000 | 539000 | 8241 |
| 349 | 20230721 | 125500 | 1232232583000 | 539000 | 540000 | 540000 | 539000 | 4507 |
| 350 | 20230721 | 125400 | 1229802564000 | 539000 | 538000 | 541000 | 538000 | 10740 |
| 351 | 20230721 | 125300 | 1224011994000 | 538000 | 541000 | 541000 | 538000 | 12127 |
| 352 | 20230721 | 125200 | 1217468065000 | 540000 | 542000 | 542000 | 540000 | 4336 |
| 353 | 20230721 | 125100 | 1215122666000 | 541000 | 541000 | 542000 | 541000 | 7387 |
| 354 | 20230721 | 125000 | 1211121949000 | 542000 | 541000 | 542000 | 540000 | 6710 |
| 355 | 20230721 | 124900 | 1207494274000 | 541000 | 540000 | 541000 | 540000 | 4440 |
| 356 | 20230721 | 124800 | 1205095945000 | 541000 | 540000 | 542000 | 538000 | 20818 |
| 357 | 20230721 | 124700 | 1193859333000 | 540000 | 540000 | 543000 | 540000 | 15119 |
| 358 | 20230721 | 124600 | 1185677622000 | 540000 | 542000 | 543000 | 540000 | 21848 |
| 359 | 20230721 | 124500 | 1173869920000 | 542000 | 542000 | 543000 | 541000 | 6843 |
| 360 | 20230721 | 124400 | 1170160997000 | 542000 | 546000 | 546000 | 541000 | 12723 |
| 361 | 20230721 | 124300 | 1163247941000 | 546000 | 544000 | 546000 | 543000 | 5053 |
| 362 | 20230721 | 124200 | 1160494667000 | 544000 | 543000 | 545000 | 543000 | 7536 |
| 363 | 20230721 | 124100 | 1156393536000 | 543000 | 545000 | 545000 | 542000 | 18959 |
| 364 | 20230721 | 124000 | 1146086300000 | 544000 | 545000 | 547000 | 544000 | 18950 |
| 365 | 20230721 | 123900 | 1135745259000 | 546000 | 546000 | 546000 | 545000 | 6805 |
| 366 | 20230721 | 123800 | 1132035504000 | 545000 | 548000 | 549000 | 545000 | 14875 |
| 367 | 20230721 | 123700 | 1123903921000 | 548000 | 548000 | 548000 | 546000 | 14580 |
| 368 | 20230721 | 123600 | 1115921966000 | 548000 | 549000 | 550000 | 547000 | 13218 |
| 369 | 20230721 | 123500 | 1108671745000 | 550000 | 551000 | 553000 | 549000 | 21611 |
| 370 | 20230721 | 123400 | 1096755803000 | 551000 | 550000 | 551000 | 549000 | 22615 |
| 371 | 20230721 | 123300 | 1084317448000 | 550000 | 548000 | 550000 | 547000 | 25528 |
| 372 | 20230721 | 123200 | 1070302762000 | 547000 | 550000 | 550000 | 547000 | 17957 |
| 373 | 20230721 | 123100 | 1060446811000 | 550000 | 547000 | 550000 | 547000 | 24857 |
| 374 | 20230721 | 123000 | 1046806919000 | 548000 | 543000 | 548000 | 542000 | 29174 |
| 375 | 20230721 | 122900 | 1030903624000 | 543000 | 543000 | 544000 | 542000 | 17264 |
| 376 | 20230721 | 122800 | 1021523530000 | 543000 | 536000 | 543000 | 536000 | 40307 |
| 377 | 20230721 | 122700 | 999756041000 | 537000 | 536000 | 537000 | 536000 | 2389 |
| 378 | 20230721 | 122600 | 998474403000 | 537000 | 536000 | 537000 | 536000 | 1998 |
| 379 | 20230721 | 122500 | 997402835000 | 536000 | 536000 | 537000 | 535000 | 6629 |
| 380 | 20230721 | 122400 | 993848738000 | 536000 | 537000 | 538000 | 536000 | 3292 |
| 381 | 20230721 | 122300 | 992083329000 | 537000 | 537000 | 538000 | 537000 | 3426 |
| 382 | 20230721 | 122200 | 990243023000 | 537000 | 539000 | 539000 | 537000 | 3974 |
| 383 | 20230721 | 122100 | 988106626000 | 538000 | 539000 | 539000 | 538000 | 4804 |
| 384 | 20230721 | 122000 | 985519421000 | 538000 | 536000 | 539000 | 535000 | 12663 |
| 385 | 20230721 | 121900 | 978721456000 | 536000 | 539000 | 539000 | 535000 | 14504 |
| 386 | 20230721 | 121800 | 970941592000 | 538000 | 538000 | 539000 | 538000 | 3580 |
| 387 | 20230721 | 121700 | 969013345000 | 538000 | 538000 | 539000 | 538000 | 3544 |
| 388 | 20230721 | 121600 | 967105021000 | 538000 | 538000 | 539000 | 537000 | 8668 |
| 389 | 20230721 | 121500 | 962440509000 | 539000 | 539000 | 539000 | 538000 | 7307 |
| 390 | 20230721 | 121400 | 958503706000 | 538000 | 540000 | 540000 | 538000 | 10861 |
| 391 | 20230721 | 121300 | 952648548000 | 540000 | 537000 | 540000 | 537000 | 14465 |
| 392 | 20230721 | 121200 | 944852761000 | 537000 | 537000 | 538000 | 536000 | 10595 |
| 393 | 20230721 | 121100 | 939163533000 | 537000 | 538000 | 538000 | 536000 | 7864 |
| 394 | 20230721 | 121000 | 934939982000 | 537000 | 535000 | 538000 | 535000 | 10768 |
| 395 | 20230721 | 120900 | 929161203000 | 536000 | 535000 | 536000 | 534000 | 8866 |
| 396 | 20230721 | 120800 | 924421371000 | 535000 | 534000 | 535000 | 533000 | 2271 |
| 397 | 20230721 | 120700 | 923208173000 | 534000 | 532000 | 534000 | 532000 | 12932 |
| 398 | 20230721 | 120600 | 916314866000 | 533000 | 535000 | 535000 | 532000 | 20185 |
| 399 | 20230721 | 120500 | 905551010000 | 535000 | 536000 | 537000 | 533000 | 20298 |
| 400 | 20230721 | 120400 | 894695634000 | 537000 | 538000 | 539000 | 536000 | 7805 |
| 401 | 20230721 | 120300 | 890497902000 | 538000 | 539000 | 540000 | 537000 | 16855 |
| 402 | 20230721 | 120200 | 881422312000 | 539000 | 536000 | 539000 | 536000 | 22918 |
| 403 | 20230721 | 120100 | 869096815000 | 536000 | 536000 | 537000 | 535000 | 9364 |
| 404 | 20230721 | 120000 | 864079360000 | 536000 | 536000 | 536000 | 535000 | 2588 |
| 405 | 20230721 | 115900 | 862693234000 | 536000 | 535000 | 536000 | 534000 | 13582 |
| 406 | 20230721 | 115800 | 855429623000 | 535000 | 536000 | 537000 | 535000 | 12101 |
| 407 | 20230721 | 115700 | 848934928000 | 536000 | 534000 | 537000 | 534000 | 15091 |
| 408 | 20230721 | 115600 | 840859936000 | 534000 | 537000 | 537000 | 534000 | 13602 |
| 409 | 20230721 | 115500 | 833583541000 | 537000 | 536000 | 538000 | 535000 | 15474 |
| 410 | 20230721 | 115400 | 825276402000 | 535000 | 538000 | 539000 | 534000 | 27645 |
| 411 | 20230721 | 115300 | 810447859000 | 539000 | 542000 | 543000 | 537000 | 25891 |
| 412 | 20230721 | 115200 | 796480255000 | 542000 | 540000 | 543000 | 537000 | 27346 |
| 413 | 20230721 | 115100 | 781688758000 | 541000 | 533000 | 542000 | 533000 | 56590 |
| 414 | 20230721 | 115000 | 751200197000 | 533000 | 532000 | 534000 | 531000 | 17759 |
| 415 | 20230721 | 114900 | 741735036000 | 531000 | 534000 | 534000 | 530000 | 14403 |
| 416 | 20230721 | 114800 | 734077049000 | 534000 | 535000 | 535000 | 532000 | 20584 |
| 417 | 20230721 | 114700 | 723076956000 | 535000 | 531000 | 535000 | 530000 | 17199 |
| 418 | 20230721 | 114600 | 713917680000 | 531000 | 533000 | 534000 | 529000 | 24725 |
| 419 | 20230721 | 114500 | 700782971000 | 534000 | 533000 | 536000 | 532000 | 33301 |
| 420 | 20230721 | 114400 | 682994843000 | 533000 | 534000 | 535000 | 531000 | 41063 |
| 421 | 20230721 | 114300 | 661102524000 | 534000 | 534000 | 534000 | 534000 | 0 |
| 422 | 20230721 | 114200 | 661102524000 | 534000 | 533000 | 534000 | 533000 | 4999 |
| 423 | 20230721 | 114100 | 658433224000 | 533000 | 524000 | 534000 | 523000 | 44048 |
| 424 | 20230721 | 114000 | 635093048000 | 524000 | 529000 | 529000 | 524000 | 24251 |
| 425 | 20230721 | 113900 | 622309785000 | 529000 | 529000 | 532000 | 527000 | 27972 |
| 426 | 20230721 | 113800 | 607493816000 | 529000 | 528000 | 530000 | 526000 | 26699 |
| 427 | 20230721 | 113700 | 593410444000 | 529000 | 525000 | 532000 | 524000 | 52004 |
| 428 | 20230721 | 113600 | 565892242000 | 525000 | 526000 | 526000 | 522000 | 31659 |
| 429 | 20230721 | 113500 | 549300877000 | 526000 | 521000 | 526000 | 520000 | 31903 |
| 430 | 20230721 | 113400 | 532608586000 | 521000 | 519000 | 521000 | 517000 | 40174 |
| 431 | 20230721 | 113300 | 511745502000 | 518000 | 513000 | 519000 | 512000 | 25303 |
| 432 | 20230721 | 113200 | 498699368000 | 513000 | 515000 | 515000 | 512000 | 34229 |
| 433 | 20230721 | 113100 | 481084232000 | 515000 | 511000 | 515000 | 510000 | 25246 |
| 434 | 20230721 | 113000 | 468129456000 | 510000 | 509000 | 511000 | 509000 | 33894 |
| 435 | 20230721 | 112900 | 450832507000 | 510000 | 509000 | 510000 | 508000 | 7985 |
| 436 | 20230721 | 112800 | 446767735000 | 509000 | 507000 | 509000 | 507000 | 4844 |
| 437 | 20230721 | 112700 | 444306317000 | 507000 | 508000 | 508000 | 505000 | 11547 |
| 438 | 20230721 | 112600 | 438454380000 | 508000 | 510000 | 510000 | 507000 | 14628 |
| 439 | 20230721 | 112500 | 431015817000 | 509000 | 507000 | 510000 | 507000 | 7025 |
| 440 | 20230721 | 112400 | 427440790000 | 508000 | 508000 | 510000 | 506000 | 25614 |
| 441 | 20230721 | 112300 | 414422380000 | 508000 | 506000 | 508000 | 505000 | 14299 |
| 442 | 20230721 | 112200 | 407174653000 | 506000 | 505000 | 506000 | 504000 | 3259 |
| 443 | 20230721 | 112100 | 405527631000 | 505000 | 505000 | 505000 | 504000 | 5944 |
| 444 | 20230721 | 112000 | 402526452000 | 505000 | 505000 | 506000 | 504000 | 31000 |
| 445 | 20230721 | 111900 | 386871237000 | 505000 | 505000 | 505000 | 504000 | 4142 |
| 446 | 20230721 | 111800 | 384779835000 | 505000 | 503000 | 505000 | 502000 | 12234 |
| 447 | 20230721 | 111700 | 378617957000 | 503000 | 502000 | 503000 | 501000 | 7108 |
| 448 | 20230721 | 111600 | 375048197000 | 501000 | 502000 | 502000 | 501000 | 1841 |
| 449 | 20230721 | 111500 | 374124280000 | 501000 | 502000 | 502000 | 501000 | 1441 |
| 450 | 20230721 | 111400 | 373401354000 | 502000 | 501000 | 502000 | 500000 | 2915 |
| 451 | 20230721 | 111300 | 371940716000 | 501000 | 501000 | 501000 | 500000 | 861 |
| 452 | 20230721 | 111200 | 371509633000 | 501000 | 500000 | 501000 | 500000 | 2384 |
| 453 | 20230721 | 111100 | 370315909000 | 501000 | 502000 | 502000 | 500000 | 3274 |
| 454 | 20230721 | 111000 | 368675567000 | 501000 | 502000 | 502000 | 501000 | 1685 |
| 455 | 20230721 | 110900 | 367830254000 | 502000 | 503000 | 503000 | 501000 | 2778 |
| 456 | 20230721 | 110800 | 366435624000 | 502000 | 503000 | 503000 | 501000 | 5958 |
| 457 | 20230721 | 110700 | 363443138000 | 503000 | 502000 | 503000 | 501000 | 3295 |
| 458 | 20230721 | 110600 | 361788643000 | 502000 | 501000 | 502000 | 500000 | 2158 |
| 459 | 20230721 | 110500 | 360706243000 | 501000 | 501000 | 501000 | 500000 | 1902 |
| 460 | 20230721 | 110400 | 359753615000 | 501000 | 502000 | 502000 | 500000 | 9254 |
| 461 | 20230721 | 110300 | 355111705000 | 501000 | 502000 | 502000 | 501000 | 2210 |
| 462 | 20230721 | 110200 | 354003123000 | 501000 | 502000 | 502000 | 500000 | 6230 |
| 463 | 20230721 | 110100 | 350880572000 | 502000 | 500000 | 502000 | 499500 | 15032 |
| 464 | 20230721 | 110000 | 343351583500 | 499500 | 498500 | 500000 | 498500 | 11257 |
| 465 | 20230721 | 105900 | 337733053000 | 499000 | 498000 | 499000 | 497500 | 4570 |
| 466 | 20230721 | 105800 | 335456033500 | 497500 | 497500 | 498000 | 497000 | 2405 |
| 467 | 20230721 | 105700 | 334259547000 | 497000 | 497000 | 497500 | 497000 | 820 |
| 468 | 20230721 | 105600 | 333851777000 | 497500 | 497000 | 497500 | 496500 | 2074 |
| 469 | 20230721 | 105500 | 332821114000 | 496500 | 497500 | 497500 | 496500 | 3459 |
| 470 | 20230721 | 105400 | 331101136500 | 497500 | 497000 | 497500 | 496000 | 3829 |
| 471 | 20230721 | 105300 | 329198776000 | 497000 | 496000 | 497000 | 495500 | 9128 |
| 472 | 20230721 | 105200 | 324666714000 | 495500 | 494500 | 496000 | 494500 | 2512 |
| 473 | 20230721 | 105100 | 323422753000 | 495000 | 494500 | 495000 | 494000 | 3306 |
| 474 | 20230721 | 105000 | 321788629500 | 494500 | 495500 | 495500 | 494500 | 7527 |
| 475 | 20230721 | 104900 | 318063537000 | 495500 | 495500 | 495500 | 495000 | 2759 |
| 476 | 20230721 | 104800 | 316696511500 | 495500 | 495000 | 495500 | 495000 | 4002 |
| 477 | 20230721 | 104700 | 314713685000 | 495500 | 494500 | 495500 | 494500 | 4708 |
| 478 | 20230721 | 104600 | 312382937000 | 495000 | 495000 | 495000 | 494500 | 912 |
| 479 | 20230721 | 104500 | 311931600500 | 494500 | 494500 | 495000 | 494500 | 799 |
| 480 | 20230721 | 104400 | 311536212000 | 495000 | 495500 | 495500 | 494500 | 4656 |
| 481 | 20230721 | 104300 | 309230553000 | 495500 | 495500 | 495500 | 494500 | 2125 |
| 482 | 20230721 | 104200 | 308178479000 | 495000 | 494000 | 495500 | 494000 | 10343 |
| 483 | 20230721 | 104100 | 303061124500 | 494500 | 493500 | 494500 | 493500 | 1686 |
| 484 | 20230721 | 104000 | 302228133000 | 494000 | 493500 | 494000 | 493000 | 1898 |
| 485 | 20230721 | 103900 | 301291468000 | 493500 | 493500 | 493500 | 493000 | 1192 |
| 486 | 20230721 | 103800 | 300703277500 | 493000 | 494000 | 494000 | 492500 | 4182 |
| 487 | 20230721 | 103700 | 298640222500 | 494000 | 493500 | 494000 | 493000 | 2496 |
| 488 | 20230721 | 103600 | 297408197000 | 493500 | 493000 | 493500 | 492500 | 3328 |
| 489 | 20230721 | 103500 | 295767716000 | 492500 | 492000 | 493000 | 492000 | 3318 |
| 490 | 20230721 | 103400 | 294133521000 | 492500 | 491500 | 492500 | 491500 | 1437 |
| 491 | 20230721 | 103300 | 293426533500 | 492000 | 492000 | 492000 | 491500 | 909 |
| 492 | 20230721 | 103200 | 292979374000 | 492000 | 492000 | 492000 | 491500 | 2024 |
| 493 | 20230721 | 103100 | 291984033500 | 491500 | 492000 | 492000 | 491500 | 1235 |
| 494 | 20230721 | 103000 | 291376782500 | 492000 | 492000 | 492000 | 491500 | 1560 |
| 495 | 20230721 | 102900 | 290609558500 | 491500 | 492000 | 492000 | 491500 | 771 |
| 496 | 20230721 | 102800 | 290230468000 | 492000 | 492000 | 492000 | 491500 | 1094 |
| 497 | 20230721 | 102700 | 289692444500 | 491500 | 492000 | 492500 | 491500 | 707 |
| 498 | 20230721 | 102600 | 289344758500 | 492000 | 492000 | 492500 | 492000 | 2254 |
| 499 | 20230721 | 102500 | 288235727000 | 492000 | 492000 | 492500 | 492000 | 1194 |
| 500 | 20230721 | 102400 | 287648098000 | 492500 | 492500 | 492500 | 492000 | 624 |
| 501 | 20230721 | 102300 | 287340961500 | 492000 | 491500 | 492500 | 491500 | 1511 |
| 502 | 20230721 | 102200 | 286597900500 | 492000 | 492500 | 492500 | 491500 | 1626 |
| 503 | 20230721 | 102100 | 285798165000 | 492500 | 492500 | 492500 | 492000 | 1695 |
| 504 | 20230721 | 102000 | 284964126500 | 492500 | 492500 | 492500 | 492000 | 737 |
| 505 | 20230721 | 101900 | 284601399500 | 492000 | 492500 | 492500 | 492000 | 1452 |
| 506 | 20230721 | 101800 | 283886637000 | 492000 | 492500 | 493000 | 491000 | 6807 |
| 507 | 20230721 | 101700 | 280538622000 | 493000 | 492500 | 493000 | 492500 | 607 |
| 508 | 20230721 | 101600 | 280239568000 | 493000 | 492500 | 493500 | 492500 | 4260 |
| 509 | 20230721 | 101500 | 278139270000 | 492500 | 492500 | 493000 | 492500 | 1413 |
| 510 | 20230721 | 101400 | 277443019500 | 493000 | 492000 | 493000 | 491500 | 2112 |
| 511 | 20230721 | 101300 | 276403803000 | 492000 | 491500 | 492000 | 491500 | 1776 |
| 512 | 20230721 | 101200 | 275530591000 | 492000 | 491500 | 492000 | 491500 | 4433 |
| 513 | 20230721 | 101100 | 273350337000 | 492000 | 491500 | 492000 | 491000 | 6241 |
| 514 | 20230721 | 101000 | 270282825500 | 491500 | 491000 | 491500 | 490500 | 5269 |
| 515 | 20230721 | 100900 | 267695899500 | 491000 | 490500 | 491000 | 490500 | 2495 |
| 516 | 20230721 | 100800 | 266471919500 | 490500 | 491000 | 491500 | 490500 | 4412 |
| 517 | 20230721 | 100700 | 264306272000 | 491000 | 491000 | 491500 | 491000 | 1860 |
| 518 | 20230721 | 100600 | 263392919500 | 491500 | 491500 | 492000 | 491000 | 5971 |
| 519 | 20230721 | 100500 | 260458027000 | 491500 | 492500 | 492500 | 491500 | 6761 |
| 520 | 20230721 | 100400 | 257130954000 | 492500 | 493000 | 493500 | 492500 | 3101 |
| 521 | 20230721 | 100300 | 255602604000 | 493500 | 493500 | 493500 | 493000 | 5556 |
| 522 | 20230721 | 100200 | 252863076000 | 494000 | 493500 | 494000 | 493500 | 3826 |
| 523 | 20230721 | 100100 | 250974592000 | 493500 | 493500 | 494000 | 493000 | 2485 |
| 524 | 20230721 | 100000 | 249748297500 | 493000 | 493500 | 493500 | 493000 | 2225 |
| 525 | 20230721 | 095900 | 248650612500 | 493500 | 494000 | 494500 | 493000 | 6056 |
| 526 | 20230721 | 095800 | 245660830000 | 494500 | 494000 | 494500 | 494000 | 1486 |
| 527 | 20230721 | 095700 | 244926410000 | 494000 | 494000 | 494500 | 493500 | 3517 |
| 528 | 20230721 | 095600 | 243189251500 | 494000 | 494000 | 494000 | 493500 | 2263 |
| 529 | 20230721 | 095500 | 242071426500 | 494000 | 494500 | 494500 | 493500 | 3825 |
| 530 | 20230721 | 095400 | 240182225000 | 494500 | 495000 | 495000 | 494000 | 2265 |
| 531 | 20230721 | 095300 | 239061859500 | 494500 | 494500 | 495000 | 494000 | 4923 |
| 532 | 20230721 | 095200 | 236627153000 | 494500 | 495500 | 495500 | 494000 | 6952 |
| 533 | 20230721 | 095100 | 233189206000 | 495500 | 495500 | 495500 | 495000 | 1507 |
| 534 | 20230721 | 095000 | 232442593500 | 495500 | 494500 | 496000 | 494500 | 12008 |
| 535 | 20230721 | 094900 | 226492208500 | 495000 | 495000 | 495000 | 494500 | 1856 |
| 536 | 20230721 | 094800 | 225573735500 | 495000 | 494000 | 495000 | 494000 | 3496 |
| 537 | 20230721 | 094700 | 223844583500 | 494500 | 493500 | 494500 | 493500 | 5018 |
| 538 | 20230721 | 094600 | 221364652000 | 494000 | 495000 | 495500 | 493500 | 11662 |
| 539 | 20230721 | 094500 | 215597278500 | 495000 | 495000 | 495000 | 494500 | 3769 |
| 540 | 20230721 | 094400 | 213731950500 | 495000 | 494500 | 495000 | 494000 | 1628 |
| 541 | 20230721 | 094300 | 212926638000 | 494500 | 494500 | 494500 | 494000 | 1301 |
| 542 | 20230721 | 094200 | 212283437500 | 494500 | 495000 | 495000 | 494000 | 3052 |
| 543 | 20230721 | 094100 | 210774266500 | 494500 | 495000 | 495000 | 494000 | 3640 |
| 544 | 20230721 | 094000 | 208973529500 | 495000 | 494000 | 495000 | 493500 | 4392 |
| 545 | 20230721 | 093900 | 206802271500 | 494500 | 495000 | 496000 | 494500 | 12749 |
| 546 | 20230721 | 093800 | 200489364000 | 494500 | 494000 | 495000 | 493500 | 8740 |
| 547 | 20230721 | 093700 | 196168363500 | 494000 | 494000 | 494000 | 493000 | 1734 |
| 548 | 20230721 | 093600 | 195312588000 | 493500 | 493000 | 494000 | 493000 | 1850 |
| 549 | 20230721 | 093500 | 194399329000 | 493500 | 494000 | 494000 | 493000 | 4066 |
| 550 | 20230721 | 093400 | 192392061500 | 494000 | 494000 | 494000 | 493500 | 2561 |
| 551 | 20230721 | 093300 | 191127228000 | 494000 | 494000 | 494000 | 493000 | 4048 |
| 552 | 20230721 | 093200 | 189128528000 | 494000 | 493500 | 494000 | 493000 | 3850 |
| 553 | 20230721 | 093100 | 187228279500 | 493500 | 494000 | 494000 | 493000 | 5963 |
| 554 | 20230721 | 093000 | 184285531500 | 494000 | 494500 | 494500 | 493000 | 3520 |
| 555 | 20230721 | 092900 | 182547415000 | 494500 | 493500 | 494500 | 493000 | 4272 |
| 556 | 20230721 | 092800 | 180437335000 | 493500 | 493000 | 494000 | 493000 | 6903 |
| 557 | 20230721 | 092700 | 177030753000 | 493000 | 491000 | 493000 | 490500 | 5175 |
| 558 | 20230721 | 092600 | 174484531500 | 490500 | 491000 | 491500 | 490000 | 7974 |
| 559 | 20230721 | 092500 | 170572448500 | 490500 | 490500 | 491500 | 490500 | 8032 |
| 560 | 20230721 | 092400 | 166630005500 | 491000 | 492500 | 493500 | 490500 | 13428 |
| 561 | 20230721 | 092300 | 160018783000 | 492500 | 493500 | 493500 | 492500 | 4614 |
| 562 | 20230721 | 092200 | 157744577500 | 493500 | 493500 | 493500 | 492500 | 6915 |
| 563 | 20230721 | 092100 | 154335897500 | 493500 | 494000 | 494500 | 493000 | 6871 |
| 564 | 20230721 | 092000 | 150941523500 | 494000 | 494000 | 494500 | 493500 | 10695 |
| 565 | 20230721 | 091900 | 145657197000 | 494000 | 493500 | 494000 | 493000 | 4566 |
| 566 | 20230721 | 091800 | 143404323000 | 493000 | 494000 | 494000 | 492500 | 9882 |
| 567 | 20230721 | 091700 | 138529270500 | 494000 | 491000 | 494000 | 491000 | 13176 |
| 568 | 20230721 | 091600 | 132037544000 | 491000 | 490500 | 491500 | 490500 | 4190 |
| 569 | 20230721 | 091500 | 129980368500 | 490500 | 490000 | 491000 | 490000 | 8724 |
| 570 | 20230721 | 091400 | 125701921000 | 490500 | 490500 | 490500 | 490000 | 3243 |
| 571 | 20230721 | 091300 | 124111901500 | 490500 | 490500 | 491000 | 490000 | 5591 |
| 572 | 20230721 | 091200 | 121370172500 | 490000 | 490500 | 491000 | 490000 | 11460 |
| 573 | 20230721 | 091100 | 115751386500 | 490500 | 491500 | 491500 | 490000 | 7930 |
| 574 | 20230721 | 091000 | 111859402000 | 491500 | 489500 | 491500 | 489000 | 11822 |
| 575 | 20230721 | 090900 | 106063835500 | 489500 | 489000 | 490000 | 489000 | 6731 |
| 576 | 20230721 | 090800 | 102769903000 | 489500 | 489000 | 490000 | 488000 | 10761 |
| 577 | 20230721 | 090700 | 97508194000 | 489000 | 488500 | 489000 | 488000 | 13660 |
| 578 | 20230721 | 090600 | 90838107000 | 488500 | 489500 | 490000 | 488000 | 13170 |
| 579 | 20230721 | 090500 | 84398256000 | 489500 | 489500 | 491000 | 489000 | 18657 |
| 580 | 20230721 | 090400 | 75259609000 | 490000 | 491500 | 491500 | 489500 | 16667 |
| 581 | 20230721 | 090300 | 67085448000 | 491500 | 492500 | 493000 | 490500 | 9972 |
| 582 | 20230721 | 090200 | 62184696500 | 492500 | 490500 | 492500 | 489500 | 28122 |
| 583 | 20230721 | 090100 | 48389596000 | 490500 | 487000 | 491000 | 486000 | 17444 |
| 584 | 20230721 | 090000 | 39854807500 | 486500 | 486000 | 487000 | 483500 | 81818 |