31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 3 | 20230712 | 184800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20230712 | 184700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20230712 | 184600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20230712 | 184500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20230712 | 184400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20230712 | 184300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20230712 | 184200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20230712 | 184100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20230712 | 184000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20230712 | 183900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20230712 | 183800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20230712 | 183700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20230712 | 183600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20230712 | 183500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20230712 | 183400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20230712 | 183300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20230712 | 183200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20230712 | 183100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20230712 | 183000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20230712 | 182900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20230712 | 182800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20230712 | 182700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20230712 | 182600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20230712 | 182500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20230712 | 182400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20230712 | 182300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20230712 | 182200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20230712 | 182100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20230712 | 182000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20230712 | 181900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 33 | 20230712 | 181800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20230712 | 181700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20230712 | 181600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20230712 | 181500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20230712 | 181400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20230712 | 181300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20230712 | 181200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20230712 | 181100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20230712 | 181000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20230712 | 180900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20230712 | 180800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20230712 | 180700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20230712 | 180600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20230712 | 180500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20230712 | 180400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20230712 | 180300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20230712 | 180200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20230712 | 180100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20230712 | 180000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20230712 | 175900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20230712 | 175800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20230712 | 175700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20230712 | 175600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20230712 | 175500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20230712 | 175400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20230712 | 175300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20230712 | 175200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20230712 | 175100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20230712 | 175000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20230712 | 174900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 63 | 20230712 | 174800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20230712 | 174700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20230712 | 174600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20230712 | 174500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20230712 | 174400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20230712 | 174300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20230712 | 174200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20230712 | 174100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20230712 | 174000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20230712 | 173900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20230712 | 173800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20230712 | 173700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20230712 | 173600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20230712 | 173500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20230712 | 173400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20230712 | 173300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20230712 | 173200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20230712 | 173100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20230712 | 173000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20230712 | 172900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20230712 | 172800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20230712 | 172700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20230712 | 172600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20230712 | 172500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20230712 | 172400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20230712 | 172300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20230712 | 172200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20230712 | 172100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20230712 | 172000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20230712 | 171900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 93 | 20230712 | 171800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20230712 | 171700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20230712 | 171600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20230712 | 171500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20230712 | 171400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20230712 | 171300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20230712 | 171200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20230712 | 171100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20230712 | 171000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20230712 | 170900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20230712 | 170800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20230712 | 170700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20230712 | 170600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20230712 | 170500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20230712 | 170400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20230712 | 170300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20230712 | 170200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20230712 | 170100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20230712 | 170000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20230712 | 165900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20230712 | 165800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20230712 | 165700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20230712 | 165600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20230712 | 165500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20230712 | 165400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20230712 | 165300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20230712 | 165200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20230712 | 165100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20230712 | 165000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20230712 | 164900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 123 | 20230712 | 164800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20230712 | 164700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20230712 | 164600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20230712 | 164500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20230712 | 164400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20230712 | 164300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20230712 | 164200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20230712 | 164100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20230712 | 164000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20230712 | 163900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20230712 | 163800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20230712 | 163700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20230712 | 163600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20230712 | 163500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20230712 | 163400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20230712 | 163300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20230712 | 163200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20230712 | 163100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20230712 | 163000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20230712 | 162900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20230712 | 162800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20230712 | 162700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20230712 | 162600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20230712 | 162500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20230712 | 162400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20230712 | 162300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20230712 | 162200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20230712 | 162100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20230712 | 162000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20230712 | 161900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 153 | 20230712 | 161800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20230712 | 161700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20230712 | 161600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20230712 | 161500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20230712 | 161400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20230712 | 161300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20230712 | 161200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20230712 | 161100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20230712 | 161000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20230712 | 160900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20230712 | 160800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20230712 | 160700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20230712 | 160600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20230712 | 160500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20230712 | 160400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20230712 | 160300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20230712 | 160200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20230712 | 160100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20230712 | 160000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20230712 | 155900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20230712 | 155800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20230712 | 155700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20230712 | 155600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20230712 | 155500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20230712 | 155400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20230712 | 155300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20230712 | 155200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20230712 | 155100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20230712 | 155000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20230712 | 154900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 183 | 20230712 | 154800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20230712 | 154700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20230712 | 154600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20230712 | 154500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20230712 | 154400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20230712 | 154300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20230712 | 154200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20230712 | 154100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20230712 | 154000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20230712 | 153900 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20230712 | 153800 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20230712 | 153700 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20230712 | 153600 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20230712 | 153500 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20230712 | 153400 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20230712 | 153300 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20230712 | 153200 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20230712 | 153100 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20230712 | 153000 | 1880123850 | 43850 | 43850 | 43850 | 43850 | 868 |
| 202 | 20230712 | 152900 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230712 | 152800 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230712 | 152700 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230712 | 152600 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230712 | 152500 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230712 | 152400 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230712 | 152300 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230712 | 152200 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230712 | 152100 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230712 | 152000 | 1842062050 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230712 | 151900 | 1842062050 | 43900 | 43950 | 43950 | 43900 | 61 |
| 213 | 20230712 | 151800 | 1839381400 | 43950 | 43950 | 43950 | 43950 | 31 |
| 214 | 20230712 | 151700 | 1838018950 | 43950 | 43900 | 43950 | 43850 | 122 |
| 215 | 20230712 | 151600 | 1832664200 | 43900 | 43900 | 43900 | 43850 | 109 |
| 216 | 20230712 | 151500 | 1827881100 | 43900 | 43900 | 43900 | 43900 | 40 |
| 217 | 20230712 | 151400 | 1826125100 | 43900 | 43900 | 43900 | 43900 | 170 |
| 218 | 20230712 | 151300 | 1818662100 | 43900 | 43900 | 43900 | 43900 | 91 |
| 219 | 20230712 | 151200 | 1814667200 | 43900 | 43900 | 43900 | 43900 | 19 |
| 220 | 20230712 | 151100 | 1813833100 | 43900 | 43800 | 43900 | 43800 | 319 |
| 221 | 20230712 | 151000 | 1799856600 | 43800 | 43800 | 43800 | 43800 | 55 |
| 222 | 20230712 | 150900 | 1797447600 | 43800 | 43800 | 43800 | 43800 | 20 |
| 223 | 20230712 | 150800 | 1796571600 | 43800 | 43800 | 43800 | 43800 | 17 |
| 224 | 20230712 | 150700 | 1795827000 | 43800 | 43800 | 43800 | 43800 | 13 |
| 225 | 20230712 | 150600 | 1795257600 | 43800 | 43800 | 43800 | 43800 | 51 |
| 226 | 20230712 | 150500 | 1793023800 | 43800 | 43800 | 43800 | 43750 | 56 |
| 227 | 20230712 | 150400 | 1790571250 | 43750 | 43800 | 43800 | 43750 | 10 |
| 228 | 20230712 | 150300 | 1790133300 | 43750 | 43800 | 43800 | 43750 | 18 |
| 229 | 20230712 | 150200 | 1789344950 | 43800 | 43800 | 43800 | 43800 | 12 |
| 230 | 20230712 | 150100 | 1788819350 | 43750 | 43850 | 43850 | 43600 | 327 |
| 231 | 20230712 | 150000 | 1774523750 | 43850 | 43800 | 43850 | 43800 | 60 |
| 232 | 20230712 | 145900 | 1771893150 | 43850 | 43750 | 43850 | 43750 | 231 |
| 233 | 20230712 | 145800 | 1761774750 | 43800 | 43750 | 43800 | 43750 | 44 |
| 234 | 20230712 | 145700 | 1759849400 | 43800 | 43750 | 43800 | 43750 | 31 |
| 235 | 20230712 | 145600 | 1758492250 | 43750 | 43700 | 43750 | 43550 | 173 |
| 236 | 20230712 | 145500 | 1750937850 | 43750 | 43750 | 43800 | 43750 | 15 |
| 237 | 20230712 | 145400 | 1750281150 | 43750 | 43750 | 43750 | 43550 | 199 |
| 238 | 20230712 | 145300 | 1741587250 | 43750 | 43700 | 43750 | 43700 | 99 |
| 239 | 20230712 | 145200 | 1737258550 | 43700 | 43750 | 43800 | 43650 | 394 |
| 240 | 20230712 | 145100 | 1720045300 | 43800 | 43800 | 43800 | 43750 | 31 |
| 241 | 20230712 | 145000 | 1718688600 | 43800 | 43800 | 43800 | 43750 | 12 |
| 242 | 20230712 | 144900 | 1718163050 | 43800 | 43800 | 43800 | 43800 | 41 |
| 243 | 20230712 | 144800 | 1716367250 | 43800 | 43800 | 43800 | 43800 | 31 |
| 244 | 20230712 | 144700 | 1715009450 | 43800 | 43750 | 43800 | 43750 | 43 |
| 245 | 20230712 | 144600 | 1713127850 | 43750 | 43800 | 43800 | 43750 | 230 |
| 246 | 20230712 | 144500 | 1703054500 | 43850 | 43900 | 43900 | 43800 | 43 |
| 247 | 20230712 | 144400 | 1701169200 | 43850 | 43900 | 43900 | 43850 | 12 |
| 248 | 20230712 | 144300 | 1700642450 | 43900 | 43950 | 43950 | 43900 | 243 |
| 249 | 20230712 | 144200 | 1689974400 | 43900 | 43900 | 43950 | 43900 | 39 |
| 250 | 20230712 | 144100 | 1688261400 | 43900 | 43950 | 43950 | 43900 | 93 |
| 251 | 20230712 | 144000 | 1684177800 | 43950 | 43950 | 43950 | 43900 | 16 |
| 252 | 20230712 | 143900 | 1683475100 | 43950 | 43950 | 43950 | 43900 | 31 |
| 253 | 20230712 | 143800 | 1682113550 | 43950 | 43900 | 43950 | 43900 | 56 |
| 254 | 20230712 | 143700 | 1679653750 | 43950 | 43950 | 43950 | 43900 | 26 |
| 255 | 20230712 | 143600 | 1678511750 | 43900 | 43900 | 43950 | 43900 | 70 |
| 256 | 20230712 | 143500 | 1675438350 | 43900 | 43950 | 43950 | 43900 | 76 |
| 257 | 20230712 | 143400 | 1672100750 | 43900 | 43950 | 43950 | 43900 | 21 |
| 258 | 20230712 | 143300 | 1671178400 | 43950 | 43950 | 43950 | 43900 | 23 |
| 259 | 20230712 | 143200 | 1670167800 | 43900 | 43950 | 43950 | 43900 | 16 |
| 260 | 20230712 | 143100 | 1669464650 | 43950 | 43950 | 43950 | 43950 | 63 |
| 261 | 20230712 | 143000 | 1666695800 | 43950 | 43950 | 43950 | 43900 | 127 |
| 262 | 20230712 | 142900 | 1661114250 | 43950 | 43950 | 44000 | 43950 | 25 |
| 263 | 20230712 | 142800 | 1660015050 | 43950 | 44000 | 44000 | 43950 | 40 |
| 264 | 20230712 | 142700 | 1658256150 | 44000 | 43950 | 44000 | 43950 | 44 |
| 265 | 20230712 | 142600 | 1656321750 | 43950 | 43950 | 44000 | 43950 | 34 |
| 266 | 20230712 | 142500 | 1654826700 | 43950 | 44000 | 44000 | 43950 | 80 |
| 267 | 20230712 | 142400 | 1651309800 | 43950 | 44000 | 44000 | 43950 | 21 |
| 268 | 20230712 | 142300 | 1650386350 | 44000 | 44000 | 44000 | 44000 | 17 |
| 269 | 20230712 | 142200 | 1649638350 | 44000 | 44000 | 44000 | 44000 | 15 |
| 270 | 20230712 | 142100 | 1648978350 | 44000 | 44000 | 44050 | 44000 | 366 |
| 271 | 20230712 | 142000 | 1632874000 | 44050 | 44000 | 44050 | 44000 | 75 |
| 272 | 20230712 | 141900 | 1629573400 | 44050 | 44050 | 44050 | 44000 | 38 |
| 273 | 20230712 | 141800 | 1627900350 | 44050 | 44000 | 44050 | 44000 | 44 |
| 274 | 20230712 | 141700 | 1625963450 | 44050 | 44050 | 44050 | 44000 | 34 |
| 275 | 20230712 | 141600 | 1624466850 | 44050 | 44050 | 44050 | 44000 | 39 |
| 276 | 20230712 | 141500 | 1622750150 | 44050 | 44000 | 44050 | 44000 | 40 |
| 277 | 20230712 | 141400 | 1620989700 | 44050 | 43950 | 44050 | 43950 | 283 |
| 278 | 20230712 | 141300 | 1608537550 | 44000 | 44000 | 44000 | 44000 | 5 |
| 279 | 20230712 | 141200 | 1608317550 | 44000 | 43950 | 44000 | 43950 | 430 |
| 280 | 20230712 | 141100 | 1589418650 | 43950 | 43950 | 43950 | 43900 | 39 |
| 281 | 20230712 | 141000 | 1587705300 | 43950 | 43950 | 43950 | 43900 | 206 |
| 282 | 20230712 | 140900 | 1578661300 | 43950 | 43950 | 43950 | 43950 | 7 |
| 283 | 20230712 | 140800 | 1578353650 | 43950 | 43950 | 43950 | 43900 | 98 |
| 284 | 20230712 | 140700 | 1574050350 | 43950 | 43900 | 43950 | 43900 | 64 |
| 285 | 20230712 | 140600 | 1571240000 | 43950 | 44050 | 44050 | 43950 | 506 |
| 286 | 20230712 | 140500 | 1548999700 | 44000 | 44050 | 44050 | 44000 | 26 |
| 287 | 20230712 | 140400 | 1547855450 | 44050 | 44000 | 44050 | 44000 | 68 |
| 288 | 20230712 | 140300 | 1544862100 | 44000 | 44000 | 44050 | 44000 | 60 |
| 289 | 20230712 | 140200 | 1542221250 | 44050 | 44050 | 44050 | 44000 | 26 |
| 290 | 20230712 | 140100 | 1541077050 | 44050 | 44050 | 44050 | 44000 | 13 |
| 291 | 20230712 | 140000 | 1540504450 | 44050 | 44000 | 44050 | 44000 | 126 |
| 292 | 20230712 | 135900 | 1534959750 | 44000 | 44000 | 44050 | 43900 | 543 |
| 293 | 20230712 | 135800 | 1511072850 | 44000 | 44100 | 44100 | 44000 | 217 |
| 294 | 20230712 | 135700 | 1501519450 | 44100 | 44050 | 44100 | 44050 | 49 |
| 295 | 20230712 | 135600 | 1499360050 | 44050 | 44000 | 44100 | 44000 | 135 |
| 296 | 20230712 | 135500 | 1493413000 | 44000 | 44050 | 44100 | 44000 | 251 |
| 297 | 20230712 | 135400 | 1482357450 | 44100 | 44100 | 44100 | 44100 | 12 |
| 298 | 20230712 | 135300 | 1481828250 | 44100 | 44100 | 44100 | 44050 | 31 |
| 299 | 20230712 | 135200 | 1480462000 | 44100 | 44100 | 44100 | 44100 | 16 |
| 300 | 20230712 | 135100 | 1479756400 | 44100 | 44100 | 44100 | 44100 | 13 |
| 301 | 20230712 | 135000 | 1479183100 | 44100 | 44100 | 44100 | 44100 | 15 |
| 302 | 20230712 | 134900 | 1478521600 | 44100 | 44050 | 44100 | 44050 | 51 |
| 303 | 20230712 | 134800 | 1476272550 | 44050 | 44100 | 44100 | 44050 | 172 |
| 304 | 20230712 | 134700 | 1468687400 | 44050 | 44100 | 44100 | 44050 | 107 |
| 305 | 20230712 | 134600 | 1463973100 | 44100 | 44100 | 44100 | 44050 | 47 |
| 306 | 20230712 | 134500 | 1461901400 | 44100 | 44100 | 44100 | 44100 | 34 |
| 307 | 20230712 | 134400 | 1460402000 | 44100 | 44050 | 44100 | 44000 | 220 |
| 308 | 20230712 | 134300 | 1450710050 | 44050 | 44100 | 44100 | 44050 | 69 |
| 309 | 20230712 | 134200 | 1447668700 | 44100 | 44100 | 44100 | 44050 | 96 |
| 310 | 20230712 | 134100 | 1443436450 | 44100 | 44100 | 44100 | 44050 | 99 |
| 311 | 20230712 | 134000 | 1439070600 | 44100 | 44100 | 44100 | 44100 | 97 |
| 312 | 20230712 | 133900 | 1434792900 | 44100 | 44100 | 44100 | 44100 | 14 |
| 313 | 20230712 | 133800 | 1434175500 | 44100 | 44050 | 44100 | 44000 | 665 |
| 314 | 20230712 | 133700 | 1404882850 | 44050 | 44050 | 44050 | 44050 | 90 |
| 315 | 20230712 | 133600 | 1400918350 | 44050 | 44000 | 44050 | 43950 | 427 |
| 316 | 20230712 | 133500 | 1382129750 | 43950 | 44000 | 44000 | 43950 | 189 |
| 317 | 20230712 | 133400 | 1373822150 | 43950 | 44000 | 44000 | 43950 | 35 |
| 318 | 20230712 | 133300 | 1372282950 | 44000 | 43950 | 44000 | 43950 | 72 |
| 319 | 20230712 | 133200 | 1369116350 | 44000 | 44000 | 44000 | 43950 | 33 |
| 320 | 20230712 | 133100 | 1367664400 | 44000 | 44000 | 44000 | 44000 | 16 |
| 321 | 20230712 | 133000 | 1366960400 | 43950 | 43950 | 44000 | 43950 | 130 |
| 322 | 20230712 | 132900 | 1361245550 | 43950 | 44000 | 44000 | 43900 | 98 |
| 323 | 20230712 | 132800 | 1356940100 | 44000 | 43950 | 44000 | 43900 | 305 |
| 324 | 20230712 | 132700 | 1343537350 | 43950 | 44000 | 44000 | 43950 | 225 |
| 325 | 20230712 | 132600 | 1333647450 | 43950 | 44000 | 44000 | 43950 | 234 |
| 326 | 20230712 | 132500 | 1323360500 | 44000 | 44000 | 44000 | 43950 | 65 |
| 327 | 20230712 | 132400 | 1320501250 | 44000 | 44050 | 44050 | 44000 | 86 |
| 328 | 20230712 | 132300 | 1316716900 | 44050 | 44050 | 44100 | 44000 | 70 |
| 329 | 20230712 | 132200 | 1313634950 | 44050 | 44100 | 44100 | 44050 | 81 |
| 330 | 20230712 | 132100 | 1310063100 | 44100 | 43950 | 44100 | 43950 | 995 |
| 331 | 20230712 | 132000 | 1266281550 | 43950 | 43950 | 43950 | 43900 | 19 |
| 332 | 20230712 | 131900 | 1265446700 | 43950 | 43750 | 43950 | 43750 | 5808 |
| 333 | 20230712 | 131800 | 1011105750 | 43750 | 43650 | 43750 | 43650 | 2380 |
| 334 | 20230712 | 131700 | 907009100 | 43700 | 43700 | 43700 | 43700 | 22 |
| 335 | 20230712 | 131600 | 906047700 | 43700 | 43700 | 43700 | 43700 | 11 |
| 336 | 20230712 | 131500 | 905567000 | 43700 | 43700 | 43700 | 43700 | 11 |
| 337 | 20230712 | 131400 | 905086300 | 43700 | 43700 | 43700 | 43700 | 89 |
| 338 | 20230712 | 131300 | 901197000 | 43650 | 43650 | 43650 | 43650 | 1129 |
| 339 | 20230712 | 131200 | 851916150 | 43650 | 43650 | 43650 | 43650 | 14 |
| 340 | 20230712 | 131100 | 851305050 | 43600 | 43600 | 43650 | 43550 | 149 |
| 341 | 20230712 | 131000 | 844808900 | 43650 | 43650 | 43650 | 43600 | 16 |
| 342 | 20230712 | 130900 | 844110550 | 43650 | 43600 | 43650 | 43550 | 87 |
| 343 | 20230712 | 130800 | 840318900 | 43650 | 43600 | 43650 | 43600 | 8 |
| 344 | 20230712 | 130700 | 839969850 | 43650 | 43650 | 43650 | 43650 | 16 |
| 345 | 20230712 | 130600 | 839271450 | 43600 | 43600 | 43650 | 43600 | 82 |
| 346 | 20230712 | 130500 | 835695600 | 43650 | 43650 | 43650 | 43650 | 21 |
| 347 | 20230712 | 130400 | 834778950 | 43600 | 43600 | 43650 | 43600 | 7 |
| 348 | 20230712 | 130300 | 834473700 | 43650 | 43600 | 43650 | 43600 | 244 |
| 349 | 20230712 | 130200 | 823834150 | 43600 | 43550 | 43600 | 43550 | 12 |
| 350 | 20230712 | 130100 | 823311100 | 43550 | 43600 | 43600 | 43550 | 3 |
| 351 | 20230712 | 130000 | 823180350 | 43600 | 43600 | 43600 | 43550 | 391 |
| 352 | 20230712 | 125900 | 806147950 | 43600 | 43550 | 43600 | 43550 | 39 |
| 353 | 20230712 | 125800 | 804447850 | 43550 | 43550 | 43600 | 43550 | 27 |
| 354 | 20230712 | 125700 | 803271600 | 43550 | 43600 | 43600 | 43550 | 25 |
| 355 | 20230712 | 125600 | 802182200 | 43600 | 43600 | 43600 | 43600 | 42 |
| 356 | 20230712 | 125500 | 800351000 | 43600 | 43550 | 43600 | 43550 | 24 |
| 357 | 20230712 | 125400 | 799304800 | 43600 | 43550 | 43600 | 43550 | 23 |
| 358 | 20230712 | 125300 | 798302950 | 43550 | 43550 | 43600 | 43550 | 37 |
| 359 | 20230712 | 125200 | 796691450 | 43550 | 43550 | 43550 | 43550 | 14 |
| 360 | 20230712 | 125100 | 796081750 | 43600 | 43550 | 43600 | 43550 | 21 |
| 361 | 20230712 | 125000 | 795166750 | 43550 | 43600 | 43600 | 43550 | 57 |
| 362 | 20230712 | 124900 | 792682650 | 43600 | 43600 | 43650 | 43600 | 104 |
| 363 | 20230712 | 124800 | 788148100 | 43600 | 43600 | 43650 | 43600 | 41 |
| 364 | 20230712 | 124700 | 786360000 | 43600 | 43600 | 43650 | 43600 | 20 |
| 365 | 20230712 | 124600 | 785487950 | 43600 | 43600 | 43650 | 43600 | 19 |
| 366 | 20230712 | 124500 | 784659500 | 43600 | 43650 | 43650 | 43600 | 18 |
| 367 | 20230712 | 124400 | 783874650 | 43600 | 43600 | 43650 | 43600 | 29 |
| 368 | 20230712 | 124300 | 782609750 | 43600 | 43600 | 43650 | 43600 | 17 |
| 369 | 20230712 | 124200 | 781868350 | 43650 | 43650 | 43650 | 43650 | 1 |
| 370 | 20230712 | 124100 | 781824700 | 43650 | 43600 | 43650 | 43550 | 65 |
| 371 | 20230712 | 124000 | 778990550 | 43550 | 43550 | 43600 | 43550 | 17 |
| 372 | 20230712 | 123900 | 778249850 | 43550 | 43600 | 43600 | 43550 | 14 |
| 373 | 20230712 | 123800 | 777640100 | 43600 | 43550 | 43600 | 43550 | 23 |
| 374 | 20230712 | 123700 | 776637900 | 43600 | 43600 | 43600 | 43550 | 29 |
| 375 | 20230712 | 123600 | 775374400 | 43550 | 43600 | 43600 | 43550 | 10 |
| 376 | 20230712 | 123500 | 774938750 | 43600 | 43600 | 43600 | 43600 | 69 |
| 377 | 20230712 | 123400 | 771930350 | 43600 | 43550 | 43600 | 43550 | 299 |
| 378 | 20230712 | 123300 | 758894350 | 43550 | 43550 | 43600 | 43550 | 22 |
| 379 | 20230712 | 123200 | 757936150 | 43600 | 43550 | 43600 | 43550 | 32 |
| 380 | 20230712 | 123100 | 756542350 | 43550 | 43550 | 43600 | 43550 | 26 |
| 381 | 20230712 | 123000 | 755409750 | 43550 | 43550 | 43600 | 43550 | 99 |
| 382 | 20230712 | 122900 | 751098200 | 43550 | 43600 | 43600 | 43550 | 22 |
| 383 | 20230712 | 122800 | 750139800 | 43550 | 43600 | 43600 | 43550 | 9 |
| 384 | 20230712 | 122700 | 749747600 | 43600 | 43550 | 43600 | 43550 | 66 |
| 385 | 20230712 | 122600 | 746870600 | 43550 | 43600 | 43650 | 43550 | 19 |
| 386 | 20230712 | 122500 | 746042450 | 43650 | 43650 | 43650 | 43650 | 4 |
| 387 | 20230712 | 122400 | 745867850 | 43650 | 43600 | 43650 | 43600 | 104 |
| 388 | 20230712 | 122300 | 741333300 | 43600 | 43600 | 43600 | 43600 | 17 |
| 389 | 20230712 | 122200 | 740592100 | 43550 | 43550 | 43550 | 43550 | 50 |
| 390 | 20230712 | 122100 | 738414600 | 43600 | 43550 | 43600 | 43550 | 19 |
| 391 | 20230712 | 122000 | 737586950 | 43550 | 43550 | 43600 | 43550 | 24 |
| 392 | 20230712 | 121900 | 736541400 | 43550 | 43550 | 43600 | 43550 | 25 |
| 393 | 20230712 | 121800 | 735452450 | 43600 | 43600 | 43650 | 43600 | 54 |
| 394 | 20230712 | 121700 | 733097950 | 43600 | 43600 | 43650 | 43600 | 45 |
| 395 | 20230712 | 121600 | 731135450 | 43600 | 43650 | 43650 | 43600 | 12 |
| 396 | 20230712 | 121500 | 730612200 | 43650 | 43650 | 43650 | 43650 | 2 |
| 397 | 20230712 | 121400 | 730524900 | 43600 | 43550 | 43600 | 43550 | 356 |
| 398 | 20230712 | 121300 | 715003500 | 43550 | 43550 | 43600 | 43550 | 31 |
| 399 | 20230712 | 121200 | 713652700 | 43550 | 43600 | 43600 | 43550 | 6 |
| 400 | 20230712 | 121100 | 713391300 | 43550 | 43550 | 43550 | 43550 | 38 |
| 401 | 20230712 | 121000 | 711736400 | 43500 | 43500 | 43550 | 43500 | 18 |
| 402 | 20230712 | 120900 | 710953100 | 43550 | 43500 | 43550 | 43500 | 15 |
| 403 | 20230712 | 120800 | 710300450 | 43550 | 43550 | 43550 | 43550 | 26 |
| 404 | 20230712 | 120700 | 709168150 | 43550 | 43500 | 43550 | 43500 | 13 |
| 405 | 20230712 | 120600 | 708602600 | 43500 | 43500 | 43500 | 43500 | 11 |
| 406 | 20230712 | 120500 | 708124100 | 43500 | 43500 | 43500 | 43500 | 48 |
| 407 | 20230712 | 120400 | 706036100 | 43500 | 43500 | 43500 | 43500 | 4 |
| 408 | 20230712 | 120300 | 705862100 | 43500 | 43500 | 43500 | 43500 | 53 |
| 409 | 20230712 | 120200 | 703556600 | 43450 | 43500 | 43500 | 43450 | 52 |
| 410 | 20230712 | 120100 | 701295200 | 43500 | 43450 | 43500 | 43450 | 89 |
| 411 | 20230712 | 120000 | 697424650 | 43500 | 43500 | 43500 | 43450 | 13 |
| 412 | 20230712 | 115900 | 696859600 | 43500 | 43500 | 43500 | 43500 | 7 |
| 413 | 20230712 | 115800 | 696555100 | 43500 | 43450 | 43500 | 43400 | 77 |
| 414 | 20230712 | 115700 | 693209800 | 43400 | 43400 | 43450 | 43400 | 16 |
| 415 | 20230712 | 115600 | 692515350 | 43450 | 43500 | 43500 | 43450 | 46 |
| 416 | 20230712 | 115500 | 690516550 | 43450 | 43450 | 43500 | 43450 | 66 |
| 417 | 20230712 | 115400 | 687648750 | 43450 | 43450 | 43500 | 43450 | 37 |
| 418 | 20230712 | 115300 | 686040700 | 43450 | 43500 | 43500 | 43450 | 20 |
| 419 | 20230712 | 115200 | 685171450 | 43450 | 43500 | 43500 | 43450 | 9 |
| 420 | 20230712 | 115100 | 684780250 | 43500 | 43450 | 43500 | 43450 | 17 |
| 421 | 20230712 | 115000 | 684041450 | 43400 | 43400 | 43400 | 43400 | 22 |
| 422 | 20230712 | 114900 | 683086650 | 43400 | 43250 | 43400 | 43250 | 666 |
| 423 | 20230712 | 114800 | 654242450 | 43250 | 43200 | 43250 | 43200 | 80 |
| 424 | 20230712 | 114700 | 650785900 | 43200 | 43200 | 43200 | 43200 | 19 |
| 425 | 20230712 | 114600 | 649965100 | 43250 | 43250 | 43250 | 43250 | 5 |
| 426 | 20230712 | 114500 | 649748850 | 43200 | 43200 | 43250 | 43200 | 46 |
| 427 | 20230712 | 114400 | 647761150 | 43200 | 43200 | 43250 | 43200 | 13 |
| 428 | 20230712 | 114300 | 647199500 | 43200 | 43200 | 43250 | 43200 | 26 |
| 429 | 20230712 | 114200 | 646076100 | 43200 | 43150 | 43200 | 43150 | 33 |
| 430 | 20230712 | 114100 | 644650800 | 43200 | 43250 | 43250 | 43200 | 18 |
| 431 | 20230712 | 114000 | 643873050 | 43250 | 43300 | 43300 | 43200 | 22 |
| 432 | 20230712 | 113900 | 642922100 | 43250 | 43250 | 43300 | 43250 | 308 |
| 433 | 20230712 | 113800 | 629600800 | 43250 | 43250 | 43300 | 43250 | 50 |
| 434 | 20230712 | 113700 | 627438200 | 43250 | 43250 | 43300 | 43250 | 23 |
| 435 | 20230712 | 113600 | 626443300 | 43250 | 43250 | 43300 | 43250 | 25 |
| 436 | 20230712 | 113500 | 625361800 | 43250 | 43250 | 43300 | 43250 | 101 |
| 437 | 20230712 | 113400 | 620990100 | 43250 | 43250 | 43300 | 43250 | 30 |
| 438 | 20230712 | 113300 | 619692450 | 43250 | 43250 | 43250 | 43250 | 39 |
| 439 | 20230712 | 113200 | 618005700 | 43250 | 43250 | 43300 | 43250 | 39 |
| 440 | 20230712 | 113100 | 616318000 | 43250 | 43250 | 43300 | 43250 | 44 |
| 441 | 20230712 | 113000 | 614414800 | 43250 | 43250 | 43300 | 43250 | 24 |
| 442 | 20230712 | 112900 | 613376600 | 43250 | 43250 | 43250 | 43250 | 10 |
| 443 | 20230712 | 112800 | 612944100 | 43250 | 43250 | 43250 | 43250 | 29 |
| 444 | 20230712 | 112700 | 611689850 | 43200 | 43100 | 43200 | 43100 | 52 |
| 445 | 20230712 | 112600 | 609444650 | 43100 | 43100 | 43150 | 43100 | 13 |
| 446 | 20230712 | 112500 | 608884300 | 43150 | 43100 | 43150 | 43100 | 46 |
| 447 | 20230712 | 112400 | 606900450 | 43150 | 43100 | 43150 | 43100 | 26 |
| 448 | 20230712 | 112300 | 605779350 | 43100 | 43100 | 43100 | 43100 | 6 |
| 449 | 20230712 | 112200 | 605520750 | 43150 | 43050 | 43150 | 43050 | 46 |
| 450 | 20230712 | 112100 | 603538850 | 43100 | 43100 | 43100 | 43100 | 18 |
| 451 | 20230712 | 112000 | 602763050 | 43100 | 43050 | 43100 | 43050 | 93 |
| 452 | 20230712 | 111900 | 598759350 | 43050 | 43100 | 43100 | 43000 | 51 |
| 453 | 20230712 | 111800 | 596565650 | 43050 | 43100 | 43100 | 43000 | 50 |
| 454 | 20230712 | 111700 | 594413000 | 43050 | 43050 | 43050 | 43050 | 19 |
| 455 | 20230712 | 111600 | 593595050 | 43100 | 43050 | 43100 | 43000 | 36 |
| 456 | 20230712 | 111500 | 592045700 | 43100 | 43100 | 43100 | 43100 | 8 |
| 457 | 20230712 | 111400 | 591700900 | 43100 | 43100 | 43100 | 43050 | 35 |
| 458 | 20230712 | 111300 | 590194050 | 43100 | 43100 | 43150 | 43050 | 58 |
| 459 | 20230712 | 111200 | 587695150 | 43150 | 43100 | 43150 | 43100 | 20 |
| 460 | 20230712 | 111100 | 586833000 | 43100 | 43100 | 43100 | 43100 | 17 |
| 461 | 20230712 | 111000 | 586100300 | 43150 | 43100 | 43150 | 43050 | 87 |
| 462 | 20230712 | 110900 | 582352700 | 43100 | 43100 | 43100 | 43050 | 132 |
| 463 | 20230712 | 110800 | 576664950 | 43100 | 43050 | 43100 | 43050 | 51 |
| 464 | 20230712 | 110700 | 574467950 | 43050 | 43050 | 43050 | 43050 | 15 |
| 465 | 20230712 | 110600 | 573822200 | 43050 | 43050 | 43100 | 43050 | 17 |
| 466 | 20230712 | 110500 | 573090250 | 43050 | 43050 | 43100 | 43050 | 32 |
| 467 | 20230712 | 110400 | 571712400 | 43050 | 43100 | 43100 | 43050 | 43 |
| 468 | 20230712 | 110300 | 569860950 | 43050 | 43100 | 43100 | 43050 | 19 |
| 469 | 20230712 | 110200 | 569042850 | 43050 | 43050 | 43100 | 43050 | 24 |
| 470 | 20230712 | 110100 | 568009550 | 43100 | 43100 | 43150 | 43050 | 125 |
| 471 | 20230712 | 110000 | 562621950 | 43100 | 43100 | 43150 | 43100 | 60 |
| 472 | 20230712 | 105900 | 560035850 | 43100 | 43200 | 43250 | 43100 | 82 |
| 473 | 20230712 | 105800 | 556494550 | 43250 | 43200 | 43250 | 43200 | 45 |
| 474 | 20230712 | 105700 | 554550500 | 43150 | 43150 | 43150 | 43100 | 52 |
| 475 | 20230712 | 105600 | 552307000 | 43150 | 43100 | 43150 | 43100 | 26 |
| 476 | 20230712 | 105500 | 551185900 | 43100 | 43150 | 43150 | 43100 | 50 |
| 477 | 20230712 | 105400 | 549028650 | 43200 | 43050 | 43200 | 43050 | 137 |
| 478 | 20230712 | 105300 | 543120250 | 43050 | 43100 | 43100 | 43050 | 21 |
| 479 | 20230712 | 105200 | 542215950 | 43100 | 43000 | 43100 | 43000 | 169 |
| 480 | 20230712 | 105100 | 534940600 | 43050 | 43150 | 43150 | 43000 | 66 |
| 481 | 20230712 | 105000 | 532098450 | 43100 | 43150 | 43150 | 43100 | 323 |
| 482 | 20230712 | 104900 | 518174550 | 43200 | 43150 | 43250 | 43150 | 35 |
| 483 | 20230712 | 104800 | 516663350 | 43150 | 43300 | 43300 | 43150 | 540 |
| 484 | 20230712 | 104700 | 493335250 | 43300 | 43250 | 43300 | 43250 | 10 |
| 485 | 20230712 | 104600 | 492902350 | 43300 | 43300 | 43300 | 43300 | 3 |
| 486 | 20230712 | 104500 | 492772450 | 43300 | 43300 | 43300 | 43300 | 1 |
| 487 | 20230712 | 104400 | 492729150 | 43300 | 43300 | 43300 | 43200 | 78 |
| 488 | 20230712 | 104300 | 489359000 | 43300 | 43300 | 43300 | 43200 | 344 |
| 489 | 20230712 | 104200 | 474481350 | 43250 | 43200 | 43250 | 43200 | 32 |
| 490 | 20230712 | 104100 | 473097650 | 43250 | 43250 | 43250 | 43200 | 40 |
| 491 | 20230712 | 104000 | 471368250 | 43250 | 43250 | 43250 | 43200 | 18 |
| 492 | 20230712 | 103900 | 470590150 | 43250 | 43250 | 43250 | 43200 | 173 |
| 493 | 20230712 | 103800 | 463113500 | 43300 | 43250 | 43300 | 43200 | 10 |
| 494 | 20230712 | 103700 | 462680950 | 43250 | 43200 | 43250 | 43200 | 66 |
| 495 | 20230712 | 103600 | 459829700 | 43200 | 43200 | 43200 | 43200 | 5 |
| 496 | 20230712 | 103500 | 459613700 | 43200 | 43200 | 43200 | 43200 | 11 |
| 497 | 20230712 | 103400 | 459138500 | 43250 | 43300 | 43300 | 43250 | 6 |
| 498 | 20230712 | 103300 | 458878900 | 43300 | 43250 | 43300 | 43250 | 5 |
| 499 | 20230712 | 103200 | 458662600 | 43250 | 43250 | 43250 | 43250 | 3 |
| 500 | 20230712 | 103100 | 458532850 | 43250 | 43200 | 43250 | 43100 | 366 |
| 501 | 20230712 | 103000 | 442718100 | 43250 | 43300 | 43300 | 43250 | 24 |
| 502 | 20230712 | 102900 | 441679050 | 43300 | 43300 | 43300 | 43300 | 1 |
| 503 | 20230712 | 102800 | 441635750 | 43300 | 43300 | 43300 | 43300 | 0 |
| 504 | 20230712 | 102700 | 441635750 | 43300 | 43350 | 43350 | 43250 | 336 |
| 505 | 20230712 | 102600 | 427098500 | 43350 | 43350 | 43350 | 43350 | 8 |
| 506 | 20230712 | 102500 | 426751700 | 43300 | 43350 | 43350 | 43300 | 2 |
| 507 | 20230712 | 102400 | 426665050 | 43350 | 43350 | 43350 | 43350 | 2 |
| 508 | 20230712 | 102300 | 426578350 | 43350 | 43350 | 43350 | 43350 | 10 |
| 509 | 20230712 | 102200 | 426144850 | 43350 | 43350 | 43350 | 43350 | 1 |
| 510 | 20230712 | 102100 | 426101500 | 43350 | 43350 | 43350 | 43350 | 5 |
| 511 | 20230712 | 102000 | 425884750 | 43350 | 43400 | 43400 | 43350 | 56 |
| 512 | 20230712 | 101900 | 423457100 | 43400 | 43400 | 43400 | 43400 | 8 |
| 513 | 20230712 | 101800 | 423109900 | 43350 | 43400 | 43400 | 43350 | 11 |
| 514 | 20230712 | 101700 | 422633000 | 43400 | 43400 | 43400 | 43400 | 1 |
| 515 | 20230712 | 101600 | 422589600 | 43350 | 43350 | 43350 | 43300 | 71 |
| 516 | 20230712 | 101500 | 419511850 | 43350 | 43300 | 43350 | 43300 | 65 |
| 517 | 20230712 | 101400 | 416695600 | 43400 | 43400 | 43400 | 43400 | 2 |
| 518 | 20230712 | 101300 | 416608800 | 43300 | 43400 | 43400 | 43300 | 329 |
| 519 | 20230712 | 101200 | 402344450 | 43400 | 43400 | 43400 | 43350 | 241 |
| 520 | 20230712 | 101100 | 391885150 | 43350 | 43600 | 43600 | 43350 | 1351 |
| 521 | 20230712 | 101000 | 333118850 | 43600 | 43600 | 43600 | 43600 | 3 |
| 522 | 20230712 | 100900 | 332988050 | 43550 | 43650 | 43650 | 43550 | 174 |
| 523 | 20230712 | 100800 | 325402550 | 43750 | 43700 | 43750 | 43700 | 908 |
| 524 | 20230712 | 100700 | 285722900 | 43700 | 43700 | 43750 | 43700 | 164 |
| 525 | 20230712 | 100600 | 278555950 | 43750 | 43750 | 43800 | 43750 | 17 |
| 526 | 20230712 | 100500 | 277812100 | 43800 | 43800 | 43800 | 43800 | 1 |
| 527 | 20230712 | 100400 | 277768300 | 43800 | 43700 | 43800 | 43700 | 798 |
| 528 | 20230712 | 100300 | 242889900 | 43700 | 43800 | 43800 | 43700 | 156 |
| 529 | 20230712 | 100200 | 236067200 | 43800 | 43800 | 43800 | 43750 | 204 |
| 530 | 20230712 | 100100 | 227135800 | 43800 | 43800 | 43800 | 43750 | 156 |
| 531 | 20230712 | 100000 | 220303200 | 43800 | 43750 | 43800 | 43700 | 138 |
| 532 | 20230712 | 095900 | 214265650 | 43700 | 43600 | 43700 | 43600 | 231 |
| 533 | 20230712 | 095800 | 204174800 | 43650 | 43650 | 43650 | 43600 | 28 |
| 534 | 20230712 | 095700 | 202953600 | 43650 | 43650 | 43650 | 43650 | 14 |
| 535 | 20230712 | 095600 | 202342500 | 43650 | 43650 | 43650 | 43600 | 39 |
| 536 | 20230712 | 095500 | 200640350 | 43650 | 43550 | 43650 | 43550 | 133 |
| 537 | 20230712 | 095400 | 194842550 | 43550 | 43550 | 43550 | 43550 | 48 |
| 538 | 20230712 | 095300 | 192752150 | 43550 | 43550 | 43550 | 43550 | 30 |
| 539 | 20230712 | 095200 | 191445650 | 43550 | 43500 | 43550 | 43500 | 554 |
| 540 | 20230712 | 095100 | 167343350 | 43500 | 43500 | 43500 | 43500 | 12 |
| 541 | 20230712 | 095000 | 166821350 | 43500 | 43500 | 43500 | 43500 | 1 |
| 542 | 20230712 | 094900 | 166777850 | 43500 | 43500 | 43500 | 43450 | 8 |
| 543 | 20230712 | 094800 | 166429900 | 43500 | 43400 | 43500 | 43400 | 468 |
| 544 | 20230712 | 094700 | 146090450 | 43400 | 43400 | 43400 | 43350 | 105 |
| 545 | 20230712 | 094600 | 141533500 | 43400 | 43400 | 43400 | 43400 | 4 |
| 546 | 20230712 | 094500 | 141359900 | 43400 | 43400 | 43400 | 43350 | 11 |
| 547 | 20230712 | 094400 | 140882650 | 43350 | 43350 | 43350 | 43350 | 195 |
| 548 | 20230712 | 094300 | 132429400 | 43350 | 43350 | 43350 | 43300 | 13 |
| 549 | 20230712 | 094200 | 131866350 | 43350 | 43300 | 43350 | 43300 | 15 |
| 550 | 20230712 | 094100 | 131216750 | 43300 | 43300 | 43300 | 43250 | 115 |
| 551 | 20230712 | 094000 | 126237600 | 43300 | 43300 | 43300 | 43300 | 5 |
| 552 | 20230712 | 093900 | 126021100 | 43300 | 43350 | 43350 | 43300 | 240 |
| 553 | 20230712 | 093800 | 115619350 | 43350 | 43350 | 43350 | 43350 | 18 |
| 554 | 20230712 | 093700 | 114839050 | 43350 | 43350 | 43350 | 43350 | 12 |
| 555 | 20230712 | 093600 | 114318850 | 43350 | 43400 | 43400 | 43350 | 100 |
| 556 | 20230712 | 093500 | 109983300 | 43400 | 43400 | 43400 | 43400 | 1 |
| 557 | 20230712 | 093400 | 109939900 | 43400 | 43400 | 43400 | 43350 | 10 |
| 558 | 20230712 | 093300 | 109505950 | 43350 | 43350 | 43350 | 43350 | 40 |
| 559 | 20230712 | 093200 | 107771950 | 43350 | 43350 | 43400 | 43350 | 3 |
| 560 | 20230712 | 093100 | 107641850 | 43350 | 43350 | 43350 | 43350 | 125 |
| 561 | 20230712 | 093000 | 102223100 | 43350 | 43350 | 43350 | 43350 | 6 |
| 562 | 20230712 | 092900 | 101963000 | 43350 | 43400 | 43400 | 43300 | 84 |
| 563 | 20230712 | 092800 | 98321600 | 43350 | 43400 | 43400 | 43350 | 226 |
| 564 | 20230712 | 092700 | 88516050 | 43350 | 43300 | 43350 | 43300 | 177 |
| 565 | 20230712 | 092600 | 80843500 | 43250 | 43300 | 43300 | 43250 | 157 |
| 566 | 20230712 | 092500 | 74047300 | 43250 | 43300 | 43300 | 43250 | 13 |
| 567 | 20230712 | 092400 | 73484900 | 43300 | 43300 | 43300 | 43250 | 35 |
| 568 | 20230712 | 092300 | 71970500 | 43300 | 43300 | 43300 | 43300 | 1 |
| 569 | 20230712 | 092200 | 71927200 | 43350 | 43200 | 43350 | 43200 | 44 |
| 570 | 20230712 | 092100 | 70023250 | 43300 | 43300 | 43300 | 43300 | 25 |
| 571 | 20230712 | 092000 | 68940750 | 43250 | 43200 | 43250 | 43200 | 317 |
| 572 | 20230712 | 091900 | 55241300 | 43150 | 43200 | 43200 | 43150 | 149 |
| 573 | 20230712 | 091800 | 48811800 | 43200 | 43150 | 43200 | 43150 | 17 |
| 574 | 20230712 | 091700 | 48078150 | 43200 | 43200 | 43200 | 43200 | 112 |
| 575 | 20230712 | 091600 | 43239750 | 43100 | 43100 | 43100 | 43100 | 190 |
| 576 | 20230712 | 091500 | 35050750 | 43050 | 43050 | 43050 | 43050 | 26 |
| 577 | 20230712 | 091400 | 33931450 | 43100 | 43050 | 43100 | 43050 | 7 |
| 578 | 20230712 | 091300 | 33630050 | 43050 | 43000 | 43050 | 43000 | 8 |
| 579 | 20230712 | 091200 | 33285900 | 43000 | 43000 | 43050 | 43000 | 169 |
| 580 | 20230712 | 091100 | 26018600 | 43050 | 43150 | 43150 | 43050 | 78 |
| 581 | 20230712 | 091000 | 22658000 | 43150 | 43100 | 43150 | 43050 | 23 |
| 582 | 20230712 | 090900 | 21667150 | 43150 | 43050 | 43150 | 43050 | 81 |
| 583 | 20230712 | 090800 | 18178400 | 43050 | 43050 | 43050 | 43050 | 34 |
| 584 | 20230712 | 090700 | 16714700 | 43050 | 43050 | 43050 | 43050 | 8 |
| 585 | 20230712 | 090600 | 16370300 | 43050 | 43050 | 43050 | 43000 | 49 |
| 586 | 20230712 | 090500 | 14262400 | 43050 | 43050 | 43100 | 43050 | 48 |
| 587 | 20230712 | 090400 | 12195950 | 43050 | 43000 | 43050 | 43000 | 124 |
| 588 | 20230712 | 090300 | 6863850 | 43000 | 43300 | 43300 | 43000 | 20 |
| 589 | 20230712 | 090200 | 6003250 | 43300 | 43200 | 43350 | 43000 | 41 |
| 590 | 20230712 | 090100 | 4236850 | 43300 | 43250 | 43400 | 43250 | 61 |
| 591 | 20230712 | 090000 | 1594950 | 43150 | 43100 | 43150 | 43100 | 37 |