30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 3 | 20230714 | 182900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230714 | 182800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230714 | 182700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230714 | 182600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230714 | 182500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230714 | 182400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230714 | 182300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230714 | 182200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230714 | 182100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230714 | 182000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230714 | 181900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230714 | 181800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230714 | 181700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230714 | 181600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230714 | 181500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230714 | 181400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230714 | 181300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230714 | 181200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230714 | 181100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230714 | 181000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230714 | 180900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230714 | 180800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230714 | 180700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230714 | 180600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230714 | 180500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230714 | 180400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230714 | 180300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230714 | 180200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230714 | 180100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230714 | 180000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 33 | 20230714 | 175900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230714 | 175800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230714 | 175700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230714 | 175600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230714 | 175500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230714 | 175400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230714 | 175300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230714 | 175200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230714 | 175100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230714 | 175000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230714 | 174900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230714 | 174800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230714 | 174700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230714 | 174600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230714 | 174500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230714 | 174400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230714 | 174300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230714 | 174200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230714 | 174100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230714 | 174000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230714 | 173900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230714 | 173800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230714 | 173700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230714 | 173600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230714 | 173500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230714 | 173400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230714 | 173300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230714 | 173200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230714 | 173100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230714 | 173000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 63 | 20230714 | 172900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230714 | 172800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230714 | 172700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230714 | 172600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230714 | 172500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230714 | 172400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230714 | 172300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230714 | 172200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230714 | 172100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230714 | 172000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230714 | 171900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230714 | 171800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230714 | 171700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230714 | 171600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230714 | 171500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230714 | 171400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230714 | 171300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230714 | 171200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230714 | 171100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230714 | 171000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230714 | 170900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230714 | 170800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230714 | 170700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230714 | 170600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230714 | 170500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230714 | 170400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230714 | 170300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230714 | 170200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230714 | 170100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230714 | 170000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 93 | 20230714 | 165900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230714 | 165800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230714 | 165700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230714 | 165600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230714 | 165500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230714 | 165400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230714 | 165300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230714 | 165200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230714 | 165100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230714 | 165000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230714 | 164900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230714 | 164800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230714 | 164700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230714 | 164600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230714 | 164500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230714 | 164400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230714 | 164300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230714 | 164200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230714 | 164100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230714 | 164000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230714 | 163900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230714 | 163800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230714 | 163700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230714 | 163600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230714 | 163500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230714 | 163400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230714 | 163300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230714 | 163200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230714 | 163100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230714 | 163000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 123 | 20230714 | 162900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230714 | 162800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230714 | 162700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230714 | 162600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230714 | 162500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230714 | 162400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230714 | 162300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230714 | 162200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230714 | 162100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230714 | 162000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230714 | 161900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230714 | 161800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230714 | 161700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230714 | 161600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230714 | 161500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230714 | 161400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230714 | 161300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230714 | 161200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230714 | 161100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230714 | 161000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230714 | 160900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230714 | 160800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230714 | 160700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230714 | 160600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230714 | 160500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230714 | 160400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230714 | 160300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230714 | 160200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230714 | 160100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230714 | 160000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 1920 |
| 153 | 20230714 | 155900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230714 | 155800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230714 | 155700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230714 | 155600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230714 | 155500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230714 | 155400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230714 | 155300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230714 | 155200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230714 | 155100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230714 | 155000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230714 | 154900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230714 | 154800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230714 | 154700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230714 | 154600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230714 | 154500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230714 | 154400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230714 | 154300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230714 | 154200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230714 | 154100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230714 | 154000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230714 | 153900 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230714 | 153800 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230714 | 153700 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230714 | 153600 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230714 | 153500 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230714 | 153400 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230714 | 153300 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230714 | 153200 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230714 | 153100 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230714 | 153000 | 1680076550 | 38300 | 38300 | 38300 | 38300 | 3840 |
| 183 | 20230714 | 152900 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20230714 | 152800 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20230714 | 152700 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20230714 | 152600 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20230714 | 152500 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20230714 | 152400 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20230714 | 152300 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20230714 | 152200 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20230714 | 152100 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20230714 | 152000 | 1606540550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20230714 | 151900 | 1606540550 | 38350 | 38350 | 38350 | 38300 | 144 |
| 194 | 20230714 | 151800 | 1601019650 | 38300 | 38250 | 38350 | 38250 | 107 |
| 195 | 20230714 | 151700 | 1596921500 | 38300 | 38250 | 38300 | 38250 | 109 |
| 196 | 20230714 | 151600 | 1592749750 | 38250 | 38250 | 38300 | 38250 | 83 |
| 197 | 20230714 | 151500 | 1589572700 | 38250 | 38250 | 38300 | 38250 | 92 |
| 198 | 20230714 | 151400 | 1586051500 | 38250 | 38200 | 38250 | 38200 | 74 |
| 199 | 20230714 | 151300 | 1583222550 | 38200 | 38200 | 38300 | 38200 | 80 |
| 200 | 20230714 | 151200 | 1580162800 | 38300 | 38300 | 38300 | 38200 | 67 |
| 201 | 20230714 | 151100 | 1577600300 | 38300 | 38250 | 38300 | 38200 | 113 |
| 202 | 20230714 | 151000 | 1573275150 | 38300 | 38300 | 38300 | 38200 | 25 |
| 203 | 20230714 | 150900 | 1572318400 | 38200 | 38200 | 38350 | 38200 | 65 |
| 204 | 20230714 | 150800 | 1569831350 | 38300 | 38250 | 38350 | 38200 | 115 |
| 205 | 20230714 | 150700 | 1565425000 | 38300 | 38150 | 38300 | 38150 | 110 |
| 206 | 20230714 | 150600 | 1561218550 | 38150 | 38200 | 38300 | 38150 | 131 |
| 207 | 20230714 | 150500 | 1556204800 | 38200 | 38200 | 38350 | 38200 | 140 |
| 208 | 20230714 | 150400 | 1550845750 | 38200 | 38100 | 38200 | 38100 | 28 |
| 209 | 20230714 | 150300 | 1549777500 | 38100 | 38150 | 38250 | 38100 | 92 |
| 210 | 20230714 | 150200 | 1546264200 | 38200 | 38200 | 38250 | 38100 | 66 |
| 211 | 20230714 | 150100 | 1543740650 | 38100 | 38150 | 38200 | 38100 | 46 |
| 212 | 20230714 | 150000 | 1541984550 | 38150 | 38200 | 38250 | 38150 | 156 |
| 213 | 20230714 | 145900 | 1536027250 | 38150 | 38200 | 38250 | 38150 | 98 |
| 214 | 20230714 | 145800 | 1532283300 | 38200 | 38150 | 38200 | 38150 | 47 |
| 215 | 20230714 | 145700 | 1530488250 | 38150 | 38100 | 38200 | 38100 | 118 |
| 216 | 20230714 | 145600 | 1525989000 | 38100 | 38150 | 38150 | 38100 | 47 |
| 217 | 20230714 | 145500 | 1524196400 | 38150 | 38150 | 38200 | 38150 | 100 |
| 218 | 20230714 | 145400 | 1520381050 | 38150 | 38150 | 38150 | 38150 | 17 |
| 219 | 20230714 | 145300 | 1519732500 | 38150 | 38200 | 38200 | 38150 | 42 |
| 220 | 20230714 | 145200 | 1518128300 | 38200 | 38200 | 38300 | 38200 | 147 |
| 221 | 20230714 | 145100 | 1512509250 | 38200 | 38250 | 38250 | 38200 | 44 |
| 222 | 20230714 | 145000 | 1510826300 | 38300 | 38300 | 38300 | 38200 | 61 |
| 223 | 20230714 | 144900 | 1508491300 | 38300 | 38200 | 38300 | 38200 | 152 |
| 224 | 20230714 | 144800 | 1502672300 | 38200 | 38200 | 38250 | 38200 | 80 |
| 225 | 20230714 | 144700 | 1499614150 | 38200 | 38250 | 38250 | 38200 | 53 |
| 226 | 20230714 | 144600 | 1497588400 | 38200 | 38300 | 38300 | 38200 | 92 |
| 227 | 20230714 | 144500 | 1494072100 | 38200 | 38200 | 38300 | 38200 | 166 |
| 228 | 20230714 | 144400 | 1487728850 | 38200 | 38200 | 38200 | 38200 | 105 |
| 229 | 20230714 | 144300 | 1483717850 | 38200 | 38200 | 38200 | 38200 | 18 |
| 230 | 20230714 | 144200 | 1483030250 | 38200 | 38250 | 38250 | 38200 | 34 |
| 231 | 20230714 | 144100 | 1481731350 | 38200 | 38200 | 38250 | 38200 | 140 |
| 232 | 20230714 | 144000 | 1476382500 | 38200 | 38200 | 38200 | 38200 | 15 |
| 233 | 20230714 | 143900 | 1475809500 | 38200 | 38250 | 38250 | 38200 | 69 |
| 234 | 20230714 | 143800 | 1473173400 | 38250 | 38200 | 38300 | 38200 | 65 |
| 235 | 20230714 | 143700 | 1470686000 | 38200 | 38200 | 38250 | 38200 | 105 |
| 236 | 20230714 | 143600 | 1466674200 | 38200 | 38200 | 38300 | 38200 | 31 |
| 237 | 20230714 | 143500 | 1465488000 | 38200 | 38250 | 38250 | 38200 | 89 |
| 238 | 20230714 | 143400 | 1462084000 | 38250 | 38300 | 38300 | 38250 | 65 |
| 239 | 20230714 | 143300 | 1459595250 | 38250 | 38250 | 38250 | 38200 | 99 |
| 240 | 20230714 | 143200 | 1455812200 | 38300 | 38300 | 38300 | 38200 | 38 |
| 241 | 20230714 | 143100 | 1454358200 | 38300 | 38300 | 38300 | 38250 | 150 |
| 242 | 20230714 | 143000 | 1448619700 | 38250 | 38250 | 38300 | 38200 | 208 |
| 243 | 20230714 | 142900 | 1440664800 | 38250 | 38250 | 38250 | 38100 | 74 |
| 244 | 20230714 | 142800 | 1437836950 | 38100 | 38250 | 38250 | 38100 | 92 |
| 245 | 20230714 | 142700 | 1434329200 | 38200 | 38100 | 38200 | 38100 | 64 |
| 246 | 20230714 | 142600 | 1431885300 | 38100 | 38200 | 38200 | 38100 | 192 |
| 247 | 20230714 | 142500 | 1424555000 | 38200 | 38100 | 38250 | 38100 | 78 |
| 248 | 20230714 | 142400 | 1421573750 | 38100 | 38150 | 38200 | 38050 | 126 |
| 249 | 20230714 | 142300 | 1416771800 | 38050 | 38150 | 38150 | 38050 | 61 |
| 250 | 20230714 | 142200 | 1414445350 | 38050 | 38050 | 38200 | 38050 | 73 |
| 251 | 20230714 | 142100 | 1411667550 | 38050 | 38150 | 38200 | 38050 | 51 |
| 252 | 20230714 | 142000 | 1409719800 | 38150 | 38050 | 38200 | 38050 | 92 |
| 253 | 20230714 | 141900 | 1406215650 | 38050 | 38100 | 38200 | 38050 | 60 |
| 254 | 20230714 | 141800 | 1403927900 | 38150 | 38150 | 38150 | 38150 | 62 |
| 255 | 20230714 | 141700 | 1401562600 | 38200 | 38200 | 38200 | 38200 | 37 |
| 256 | 20230714 | 141600 | 1400149200 | 38200 | 38200 | 38200 | 38200 | 35 |
| 257 | 20230714 | 141500 | 1398812200 | 38200 | 38150 | 38200 | 38150 | 115 |
| 258 | 20230714 | 141400 | 1394424000 | 38100 | 38000 | 38150 | 38000 | 62 |
| 259 | 20230714 | 141300 | 1392060250 | 38000 | 38100 | 38200 | 38000 | 494 |
| 260 | 20230714 | 141200 | 1373259150 | 38100 | 38100 | 38100 | 38100 | 13 |
| 261 | 20230714 | 141100 | 1372763850 | 38200 | 38100 | 38200 | 38100 | 126 |
| 262 | 20230714 | 141000 | 1367957750 | 38150 | 38100 | 38150 | 38100 | 33 |
| 263 | 20230714 | 140900 | 1366699200 | 38100 | 38100 | 38100 | 38100 | 93 |
| 264 | 20230714 | 140800 | 1363155900 | 38150 | 38200 | 38200 | 38150 | 190 |
| 265 | 20230714 | 140700 | 1355903700 | 38200 | 38200 | 38200 | 38150 | 46 |
| 266 | 20230714 | 140600 | 1354147100 | 38200 | 38100 | 38200 | 38100 | 144 |
| 267 | 20230714 | 140500 | 1348649400 | 38100 | 38100 | 38150 | 38100 | 35 |
| 268 | 20230714 | 140400 | 1347315850 | 38100 | 38250 | 38250 | 38100 | 63 |
| 269 | 20230714 | 140300 | 1344908900 | 38150 | 38200 | 38300 | 38150 | 50 |
| 270 | 20230714 | 140200 | 1342998350 | 38150 | 38100 | 38150 | 38100 | 295 |
| 271 | 20230714 | 140100 | 1331748850 | 38100 | 38100 | 38150 | 38100 | 15 |
| 272 | 20230714 | 140000 | 1331177300 | 38100 | 38200 | 38200 | 38100 | 62 |
| 273 | 20230714 | 135900 | 1328813200 | 38150 | 38150 | 38150 | 38150 | 102 |
| 274 | 20230714 | 135800 | 1324921900 | 38150 | 38150 | 38250 | 38150 | 61 |
| 275 | 20230714 | 135700 | 1322591700 | 38150 | 38100 | 38200 | 38100 | 74 |
| 276 | 20230714 | 135600 | 1319770250 | 38100 | 38150 | 38150 | 38100 | 28 |
| 277 | 20230714 | 135500 | 1318702450 | 38100 | 38150 | 38200 | 38100 | 91 |
| 278 | 20230714 | 135400 | 1315233650 | 38150 | 38150 | 38150 | 38150 | 45 |
| 279 | 20230714 | 135300 | 1313516900 | 38200 | 38250 | 38350 | 38200 | 158 |
| 280 | 20230714 | 135200 | 1307472100 | 38250 | 38250 | 38250 | 38150 | 668 |
| 281 | 20230714 | 135100 | 1281928750 | 38250 | 38250 | 38250 | 38250 | 437 |
| 282 | 20230714 | 135000 | 1265213500 | 38250 | 38300 | 38300 | 38250 | 478 |
| 283 | 20230714 | 134900 | 1246906550 | 38300 | 38300 | 38350 | 38300 | 175 |
| 284 | 20230714 | 134800 | 1240201550 | 38300 | 38300 | 38350 | 38300 | 64 |
| 285 | 20230714 | 134700 | 1237749450 | 38300 | 38300 | 38300 | 38300 | 109 |
| 286 | 20230714 | 134600 | 1233574750 | 38350 | 38350 | 38400 | 38300 | 569 |
| 287 | 20230714 | 134500 | 1211738650 | 38350 | 38350 | 38350 | 38350 | 68 |
| 288 | 20230714 | 134400 | 1209130850 | 38400 | 38350 | 38400 | 38350 | 76 |
| 289 | 20230714 | 134300 | 1206215350 | 38350 | 38400 | 38450 | 38350 | 13 |
| 290 | 20230714 | 134200 | 1205716450 | 38400 | 38400 | 38400 | 38400 | 117 |
| 291 | 20230714 | 134100 | 1201223650 | 38450 | 38400 | 38450 | 38400 | 50 |
| 292 | 20230714 | 134000 | 1199302550 | 38400 | 38400 | 38400 | 38400 | 59 |
| 293 | 20230714 | 133900 | 1197036950 | 38400 | 38400 | 38400 | 38400 | 23 |
| 294 | 20230714 | 133800 | 1196153750 | 38400 | 38450 | 38450 | 38400 | 1168 |
| 295 | 20230714 | 133700 | 1151285050 | 38450 | 38500 | 38500 | 38450 | 82 |
| 296 | 20230714 | 133600 | 1148132100 | 38450 | 38450 | 38450 | 38450 | 262 |
| 297 | 20230714 | 133500 | 1138058200 | 38450 | 38450 | 38500 | 38450 | 236 |
| 298 | 20230714 | 133400 | 1128981300 | 38500 | 38450 | 38500 | 38450 | 113 |
| 299 | 20230714 | 133300 | 1124633800 | 38500 | 38500 | 38550 | 38500 | 861 |
| 300 | 20230714 | 133200 | 1091484800 | 38500 | 38500 | 38500 | 38500 | 16 |
| 301 | 20230714 | 133100 | 1090868800 | 38450 | 38450 | 38550 | 38450 | 761 |
| 302 | 20230714 | 133000 | 1061597400 | 38400 | 38450 | 38450 | 38400 | 9 |
| 303 | 20230714 | 132900 | 1061251750 | 38450 | 38400 | 38450 | 38400 | 215 |
| 304 | 20230714 | 132800 | 1052995700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 305 | 20230714 | 132700 | 1052995700 | 38350 | 38350 | 38350 | 38350 | 84 |
| 306 | 20230714 | 132600 | 1049774300 | 38400 | 38400 | 38400 | 38400 | 3 |
| 307 | 20230714 | 132500 | 1049659100 | 38350 | 38350 | 38350 | 38350 | 59 |
| 308 | 20230714 | 132400 | 1047396450 | 38400 | 38400 | 38400 | 38400 | 51 |
| 309 | 20230714 | 132300 | 1045438050 | 38400 | 38450 | 38450 | 38400 | 156 |
| 310 | 20230714 | 132200 | 1039447400 | 38400 | 38350 | 38400 | 38350 | 205 |
| 311 | 20230714 | 132100 | 1031576200 | 38350 | 38350 | 38350 | 38350 | 75 |
| 312 | 20230714 | 132000 | 1028699950 | 38300 | 38300 | 38300 | 38300 | 59 |
| 313 | 20230714 | 131900 | 1026440250 | 38300 | 38300 | 38300 | 38300 | 5 |
| 314 | 20230714 | 131800 | 1026248750 | 38300 | 38350 | 38350 | 38300 | 113 |
| 315 | 20230714 | 131700 | 1021918150 | 38350 | 38350 | 38350 | 38350 | 3 |
| 316 | 20230714 | 131600 | 1021803100 | 38300 | 38300 | 38300 | 38300 | 59 |
| 317 | 20230714 | 131500 | 1019543400 | 38350 | 38350 | 38350 | 38350 | 50 |
| 318 | 20230714 | 131400 | 1017625900 | 38400 | 38350 | 38400 | 38300 | 148 |
| 319 | 20230714 | 131300 | 1011953000 | 38350 | 38400 | 38400 | 38350 | 393 |
| 320 | 20230714 | 131200 | 996880950 | 38350 | 38400 | 38400 | 38350 | 464 |
| 321 | 20230714 | 131100 | 979066350 | 38400 | 38400 | 38400 | 38400 | 31 |
| 322 | 20230714 | 131000 | 977875950 | 38400 | 38400 | 38400 | 38400 | 29 |
| 323 | 20230714 | 130900 | 976762350 | 38350 | 38400 | 38400 | 38350 | 239 |
| 324 | 20230714 | 130800 | 967587700 | 38400 | 38400 | 38400 | 38400 | 36 |
| 325 | 20230714 | 130700 | 966205300 | 38350 | 38400 | 38450 | 38350 | 272 |
| 326 | 20230714 | 130600 | 955763400 | 38400 | 38400 | 38400 | 38400 | 311 |
| 327 | 20230714 | 130500 | 943821000 | 38400 | 38400 | 38400 | 38400 | 220 |
| 328 | 20230714 | 130400 | 935373000 | 38350 | 38350 | 38350 | 38350 | 0 |
| 329 | 20230714 | 130300 | 935373000 | 38350 | 38400 | 38400 | 38350 | 75 |
| 330 | 20230714 | 130200 | 932496000 | 38400 | 38200 | 38400 | 38200 | 1710 |
| 331 | 20230714 | 130100 | 866927600 | 38150 | 38150 | 38150 | 38150 | 103 |
| 332 | 20230714 | 130000 | 862998150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 333 | 20230714 | 125900 | 862998150 | 38200 | 38150 | 38200 | 38150 | 26 |
| 334 | 20230714 | 125800 | 862006200 | 38150 | 38150 | 38150 | 38150 | 55 |
| 335 | 20230714 | 125700 | 859907950 | 38150 | 38150 | 38200 | 38150 | 501 |
| 336 | 20230714 | 125600 | 840792950 | 38100 | 38100 | 38150 | 38100 | 76 |
| 337 | 20230714 | 125500 | 837896550 | 38100 | 38100 | 38100 | 38100 | 0 |
| 338 | 20230714 | 125400 | 837896550 | 38100 | 38100 | 38100 | 38100 | 59 |
| 339 | 20230714 | 125300 | 835648650 | 38150 | 38150 | 38150 | 38150 | 2 |
| 340 | 20230714 | 125200 | 835572350 | 38100 | 38150 | 38150 | 38100 | 60 |
| 341 | 20230714 | 125100 | 833286300 | 38150 | 38150 | 38150 | 38150 | 11 |
| 342 | 20230714 | 125000 | 832866650 | 38100 | 38100 | 38100 | 38100 | 60 |
| 343 | 20230714 | 124900 | 830580650 | 38150 | 38150 | 38150 | 38150 | 0 |
| 344 | 20230714 | 124800 | 830580650 | 38150 | 38100 | 38150 | 38100 | 63 |
| 345 | 20230714 | 124700 | 828180150 | 38150 | 38100 | 38150 | 38100 | 54 |
| 346 | 20230714 | 124600 | 826121850 | 38100 | 38100 | 38100 | 38100 | 2 |
| 347 | 20230714 | 124500 | 826045650 | 38150 | 38050 | 38150 | 38050 | 149 |
| 348 | 20230714 | 124400 | 820361700 | 38100 | 38100 | 38100 | 38100 | 27 |
| 349 | 20230714 | 124300 | 819333000 | 38000 | 37950 | 38050 | 37950 | 207 |
| 350 | 20230714 | 124200 | 811464900 | 38000 | 38000 | 38000 | 37950 | 404 |
| 351 | 20230714 | 124100 | 796124550 | 38050 | 38050 | 38050 | 38050 | 59 |
| 352 | 20230714 | 124000 | 793879600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 353 | 20230714 | 123900 | 793879600 | 38100 | 38050 | 38100 | 38050 | 120 |
| 354 | 20230714 | 123800 | 789312600 | 38100 | 38100 | 38100 | 38100 | 0 |
| 355 | 20230714 | 123700 | 789312600 | 38100 | 38100 | 38100 | 38100 | 47 |
| 356 | 20230714 | 123600 | 787521900 | 38100 | 38100 | 38100 | 38100 | 0 |
| 357 | 20230714 | 123500 | 787521900 | 38100 | 38100 | 38100 | 38100 | 2 |
| 358 | 20230714 | 123400 | 787445700 | 38100 | 38100 | 38100 | 38100 | 59 |
| 359 | 20230714 | 123300 | 785197800 | 38100 | 38100 | 38100 | 38100 | 15 |
| 360 | 20230714 | 123200 | 784626300 | 38100 | 38100 | 38100 | 38100 | 79 |
| 361 | 20230714 | 123100 | 781616400 | 38100 | 38100 | 38100 | 38100 | 8 |
| 362 | 20230714 | 123000 | 781311600 | 38100 | 38150 | 38150 | 38100 | 71 |
| 363 | 20230714 | 122900 | 778606000 | 38150 | 38100 | 38150 | 38100 | 5 |
| 364 | 20230714 | 122800 | 778415450 | 38150 | 38150 | 38150 | 38150 | 60 |
| 365 | 20230714 | 122700 | 776126450 | 38150 | 38150 | 38150 | 38150 | 10 |
| 366 | 20230714 | 122600 | 775744950 | 38150 | 38150 | 38150 | 38150 | 90 |
| 367 | 20230714 | 122500 | 772311450 | 38150 | 38150 | 38150 | 38150 | 1 |
| 368 | 20230714 | 122400 | 772273300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 369 | 20230714 | 122300 | 772273300 | 38150 | 38150 | 38150 | 38150 | 59 |
| 370 | 20230714 | 122200 | 770022450 | 38250 | 38250 | 38250 | 38250 | 12 |
| 371 | 20230714 | 122100 | 769563450 | 38150 | 38200 | 38200 | 38150 | 62 |
| 372 | 20230714 | 122000 | 767198050 | 38200 | 38150 | 38200 | 38150 | 91 |
| 373 | 20230714 | 121900 | 763724550 | 38100 | 38100 | 38100 | 38100 | 59 |
| 374 | 20230714 | 121800 | 761476650 | 38100 | 38100 | 38100 | 38100 | 93 |
| 375 | 20230714 | 121700 | 757933350 | 38150 | 38150 | 38150 | 38150 | 165 |
| 376 | 20230714 | 121600 | 751638600 | 38200 | 38200 | 38200 | 38200 | 18 |
| 377 | 20230714 | 121500 | 750951000 | 38200 | 38250 | 38250 | 38200 | 37 |
| 378 | 20230714 | 121400 | 749537550 | 38200 | 38200 | 38250 | 38200 | 23 |
| 379 | 20230714 | 121300 | 748658900 | 38200 | 38200 | 38200 | 38200 | 145 |
| 380 | 20230714 | 121200 | 743119900 | 38200 | 38250 | 38250 | 38200 | 61 |
| 381 | 20230714 | 121100 | 740789600 | 38150 | 38150 | 38150 | 38150 | 0 |
| 382 | 20230714 | 121000 | 740789600 | 38150 | 38200 | 38200 | 38150 | 139 |
| 383 | 20230714 | 120900 | 735482750 | 38150 | 38150 | 38150 | 38150 | 23 |
| 384 | 20230714 | 120800 | 734605300 | 38100 | 38150 | 38150 | 38000 | 88 |
| 385 | 20230714 | 120700 | 731258050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 386 | 20230714 | 120600 | 731258050 | 38150 | 38050 | 38150 | 38050 | 73 |
| 387 | 20230714 | 120500 | 728479700 | 38150 | 38150 | 38150 | 38150 | 0 |
| 388 | 20230714 | 120400 | 728479700 | 38150 | 38050 | 38150 | 38050 | 77 |
| 389 | 20230714 | 120300 | 725548050 | 38100 | 38100 | 38100 | 38100 | 19 |
| 390 | 20230714 | 120200 | 724824150 | 38100 | 38100 | 38100 | 38100 | 40 |
| 391 | 20230714 | 120100 | 723300150 | 38200 | 38100 | 38200 | 38100 | 47 |
| 392 | 20230714 | 120000 | 721507350 | 38050 | 37950 | 38050 | 37950 | 30 |
| 393 | 20230714 | 115900 | 720367350 | 37950 | 38000 | 38100 | 37950 | 248 |
| 394 | 20230714 | 115800 | 710943400 | 38050 | 38050 | 38050 | 38050 | 4 |
| 395 | 20230714 | 115700 | 710791200 | 37950 | 38050 | 38050 | 37950 | 470 |
| 396 | 20230714 | 115600 | 692942000 | 38050 | 38050 | 38050 | 38050 | 16 |
| 397 | 20230714 | 115500 | 692333200 | 38050 | 38100 | 38100 | 38050 | 11 |
| 398 | 20230714 | 115400 | 691914300 | 38100 | 38100 | 38100 | 38100 | 3 |
| 399 | 20230714 | 115300 | 691800000 | 38100 | 38050 | 38100 | 38000 | 77 |
| 400 | 20230714 | 115200 | 688869700 | 38050 | 38000 | 38150 | 38000 | 43 |
| 401 | 20230714 | 115100 | 687231450 | 38050 | 38050 | 38050 | 38000 | 103 |
| 402 | 20230714 | 115000 | 683312350 | 38050 | 38050 | 38050 | 38050 | 7 |
| 403 | 20230714 | 114900 | 683046000 | 38050 | 38000 | 38050 | 38000 | 5 |
| 404 | 20230714 | 114800 | 682855850 | 38100 | 38100 | 38100 | 38100 | 36 |
| 405 | 20230714 | 114700 | 681484250 | 38100 | 38100 | 38100 | 38100 | 11 |
| 406 | 20230714 | 114600 | 681065150 | 38100 | 38050 | 38100 | 38000 | 97 |
| 407 | 20230714 | 114500 | 677373900 | 38050 | 38050 | 38050 | 38050 | 43 |
| 408 | 20230714 | 114400 | 675737750 | 38050 | 38100 | 38150 | 38050 | 44 |
| 409 | 20230714 | 114300 | 674061350 | 38100 | 38100 | 38150 | 38100 | 18 |
| 410 | 20230714 | 114200 | 673375500 | 38100 | 37950 | 38100 | 37950 | 74 |
| 411 | 20230714 | 114100 | 670556700 | 37950 | 38150 | 38150 | 37950 | 35 |
| 412 | 20230714 | 114000 | 669224650 | 38100 | 38000 | 38100 | 37950 | 160 |
| 413 | 20230714 | 113900 | 663137800 | 38100 | 38100 | 38100 | 38050 | 108 |
| 414 | 20230714 | 113800 | 659023250 | 38100 | 38100 | 38100 | 38100 | 57 |
| 415 | 20230714 | 113700 | 656851550 | 38000 | 38000 | 38100 | 38000 | 84 |
| 416 | 20230714 | 113600 | 653658150 | 38150 | 38000 | 38150 | 38000 | 4 |
| 417 | 20230714 | 113500 | 653505900 | 38000 | 38000 | 38000 | 38000 | 61 |
| 418 | 20230714 | 113400 | 651187900 | 38100 | 38000 | 38100 | 38000 | 27 |
| 419 | 20230714 | 113300 | 650161450 | 38200 | 38050 | 38200 | 38050 | 65 |
| 420 | 20230714 | 113200 | 647687650 | 38050 | 38050 | 38050 | 38050 | 1 |
| 421 | 20230714 | 113100 | 647649600 | 38250 | 38100 | 38250 | 38050 | 193 |
| 422 | 20230714 | 113000 | 640285150 | 38100 | 38050 | 38150 | 38050 | 43 |
| 423 | 20230714 | 112900 | 638646950 | 38050 | 38100 | 38100 | 38050 | 58 |
| 424 | 20230714 | 112800 | 636437250 | 38100 | 38100 | 38100 | 38100 | 33 |
| 425 | 20230714 | 112700 | 635179950 | 38100 | 38100 | 38100 | 38100 | 9 |
| 426 | 20230714 | 112600 | 634837050 | 38100 | 38100 | 38100 | 38100 | 68 |
| 427 | 20230714 | 112500 | 632246250 | 38000 | 38000 | 38000 | 38000 | 53 |
| 428 | 20230714 | 112400 | 630232250 | 38100 | 38100 | 38150 | 38050 | 65 |
| 429 | 20230714 | 112300 | 627758800 | 38050 | 38050 | 38150 | 38050 | 9 |
| 430 | 20230714 | 112200 | 627416050 | 38050 | 38150 | 38150 | 38050 | 101 |
| 431 | 20230714 | 112100 | 623572400 | 38200 | 38200 | 38250 | 38100 | 22 |
| 432 | 20230714 | 112000 | 622731750 | 38150 | 38150 | 38200 | 38150 | 106 |
| 433 | 20230714 | 111900 | 618687750 | 38150 | 38200 | 38250 | 38150 | 114 |
| 434 | 20230714 | 111800 | 614333100 | 38200 | 38150 | 38200 | 38150 | 29 |
| 435 | 20230714 | 111700 | 613225550 | 38150 | 38150 | 38200 | 38150 | 42 |
| 436 | 20230714 | 111600 | 611621300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 437 | 20230714 | 111500 | 611621300 | 38150 | 38250 | 38250 | 38150 | 139 |
| 438 | 20230714 | 111400 | 606304900 | 38250 | 38300 | 38300 | 38250 | 63 |
| 439 | 20230714 | 111300 | 603894900 | 38250 | 38250 | 38250 | 38250 | 48 |
| 440 | 20230714 | 111200 | 602058900 | 38250 | 38250 | 38250 | 38250 | 44 |
| 441 | 20230714 | 111100 | 600375900 | 38250 | 38150 | 38300 | 38150 | 100 |
| 442 | 20230714 | 111000 | 596550850 | 38150 | 38250 | 38250 | 38150 | 103 |
| 443 | 20230714 | 110900 | 592614600 | 38200 | 38250 | 38250 | 38200 | 153 |
| 444 | 20230714 | 110800 | 586769850 | 38250 | 38250 | 38250 | 38250 | 127 |
| 445 | 20230714 | 110700 | 581912100 | 38250 | 38300 | 38300 | 38250 | 40 |
| 446 | 20230714 | 110600 | 580380250 | 38350 | 38250 | 38350 | 38250 | 7 |
| 447 | 20230714 | 110500 | 580112300 | 38300 | 38250 | 38300 | 38250 | 25 |
| 448 | 20230714 | 110400 | 579155150 | 38250 | 38250 | 38400 | 38250 | 282 |
| 449 | 20230714 | 110300 | 568353000 | 38300 | 38300 | 38300 | 38250 | 81 |
| 450 | 20230714 | 110200 | 565251900 | 38300 | 38300 | 38300 | 38250 | 20 |
| 451 | 20230714 | 110100 | 564486100 | 38300 | 38200 | 38300 | 38200 | 105 |
| 452 | 20230714 | 110000 | 560465700 | 38300 | 38250 | 38300 | 38250 | 2 |
| 453 | 20230714 | 105900 | 560389150 | 38300 | 38250 | 38300 | 38250 | 75 |
| 454 | 20230714 | 105800 | 557517000 | 38250 | 38250 | 38250 | 38250 | 143 |
| 455 | 20230714 | 105700 | 552047250 | 38250 | 38200 | 38300 | 38200 | 78 |
| 456 | 20230714 | 105600 | 549061300 | 38300 | 38250 | 38300 | 38250 | 104 |
| 457 | 20230714 | 105500 | 545079900 | 38250 | 38150 | 38300 | 38150 | 247 |
| 458 | 20230714 | 105400 | 535630850 | 38150 | 38050 | 38200 | 38050 | 780 |
| 459 | 20230714 | 105300 | 505894350 | 38050 | 38050 | 38050 | 38050 | 3 |
| 460 | 20230714 | 105200 | 505780200 | 38050 | 38050 | 38050 | 38050 | 73 |
| 461 | 20230714 | 105100 | 503002550 | 38100 | 38000 | 38100 | 38000 | 34 |
| 462 | 20230714 | 105000 | 501707850 | 38050 | 38000 | 38050 | 38000 | 24 |
| 463 | 20230714 | 104900 | 500794900 | 38050 | 38050 | 38050 | 38050 | 73 |
| 464 | 20230714 | 104800 | 498017250 | 38050 | 38100 | 38100 | 38050 | 13 |
| 465 | 20230714 | 104700 | 497522300 | 38050 | 38050 | 38050 | 38050 | 20 |
| 466 | 20230714 | 104600 | 496761300 | 38050 | 38050 | 38050 | 38000 | 91 |
| 467 | 20230714 | 104500 | 493300650 | 38050 | 38000 | 38050 | 38000 | 5 |
| 468 | 20230714 | 104400 | 493110550 | 38050 | 38000 | 38050 | 38000 | 149 |
| 469 | 20230714 | 104300 | 487447200 | 38100 | 37950 | 38100 | 37950 | 203 |
| 470 | 20230714 | 104200 | 479728200 | 37950 | 38000 | 38000 | 37950 | 29 |
| 471 | 20230714 | 104100 | 478627350 | 37950 | 37950 | 37950 | 37950 | 21 |
| 472 | 20230714 | 104000 | 477830400 | 37950 | 38000 | 38000 | 37950 | 11 |
| 473 | 20230714 | 103900 | 477412450 | 38000 | 37900 | 38000 | 37900 | 36 |
| 474 | 20230714 | 103800 | 476045100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 475 | 20230714 | 103700 | 475969300 | 37900 | 37900 | 37950 | 37900 | 483 |
| 476 | 20230714 | 103600 | 457652250 | 37900 | 37850 | 37900 | 37850 | 30 |
| 477 | 20230714 | 103500 | 456516300 | 37850 | 37850 | 37850 | 37850 | 5 |
| 478 | 20230714 | 103400 | 456327050 | 37900 | 37850 | 37900 | 37850 | 22 |
| 479 | 20230714 | 103300 | 455494050 | 37850 | 37850 | 37850 | 37850 | 7 |
| 480 | 20230714 | 103200 | 455229100 | 37850 | 37900 | 37900 | 37850 | 18 |
| 481 | 20230714 | 103100 | 454547100 | 37850 | 37850 | 37850 | 37850 | 4 |
| 482 | 20230714 | 103000 | 454395700 | 37850 | 37850 | 37850 | 37850 | 10 |
| 483 | 20230714 | 102900 | 454017200 | 37850 | 37850 | 37850 | 37850 | 5 |
| 484 | 20230714 | 102800 | 453827950 | 37850 | 37750 | 37850 | 37750 | 56 |
| 485 | 20230714 | 102700 | 451710350 | 37750 | 37750 | 37750 | 37750 | 1 |
| 486 | 20230714 | 102600 | 451672600 | 37750 | 37800 | 37850 | 37750 | 84 |
| 487 | 20230714 | 102500 | 448494850 | 37800 | 37800 | 37850 | 37800 | 118 |
| 488 | 20230714 | 102400 | 444028700 | 37850 | 37800 | 37850 | 37750 | 58 |
| 489 | 20230714 | 102300 | 441833950 | 37800 | 37800 | 37800 | 37800 | 12 |
| 490 | 20230714 | 102200 | 441380350 | 37850 | 37750 | 37850 | 37750 | 55 |
| 491 | 20230714 | 102100 | 439298700 | 37900 | 37700 | 37900 | 37700 | 187 |
| 492 | 20230714 | 102000 | 432235800 | 37700 | 37700 | 37700 | 37650 | 219 |
| 493 | 20230714 | 101900 | 423979950 | 37650 | 37750 | 37750 | 37650 | 304 |
| 494 | 20230714 | 101800 | 412528200 | 37700 | 37700 | 37700 | 37700 | 1 |
| 495 | 20230714 | 101700 | 412490500 | 37700 | 37800 | 37800 | 37700 | 1666 |
| 496 | 20230714 | 101600 | 349616450 | 37800 | 37800 | 37800 | 37800 | 5 |
| 497 | 20230714 | 101500 | 349427450 | 37800 | 37900 | 37900 | 37800 | 160 |
| 498 | 20230714 | 101400 | 343369800 | 37900 | 37850 | 37900 | 37850 | 6 |
| 499 | 20230714 | 101300 | 343142450 | 37850 | 37850 | 37900 | 37800 | 101 |
| 500 | 20230714 | 101200 | 339319800 | 37800 | 37800 | 37800 | 37800 | 1 |
| 501 | 20230714 | 101100 | 339282000 | 37800 | 37850 | 37850 | 37800 | 108 |
| 502 | 20230714 | 101000 | 335199300 | 37800 | 37900 | 37900 | 37800 | 7 |
| 503 | 20230714 | 100900 | 334934600 | 37800 | 37850 | 37850 | 37800 | 87 |
| 504 | 20230714 | 100800 | 331641700 | 37850 | 37850 | 37850 | 37850 | 90 |
| 505 | 20230714 | 100700 | 328235200 | 37800 | 37800 | 37850 | 37800 | 12 |
| 506 | 20230714 | 100600 | 327781500 | 37850 | 37850 | 37850 | 37800 | 10 |
| 507 | 20230714 | 100500 | 327403100 | 37800 | 37850 | 37850 | 37800 | 264 |
| 508 | 20230714 | 100400 | 317411450 | 37850 | 37850 | 37900 | 37850 | 39 |
| 509 | 20230714 | 100300 | 315935000 | 37850 | 37850 | 37850 | 37850 | 4 |
| 510 | 20230714 | 100200 | 315783600 | 37850 | 37850 | 37850 | 37850 | 5 |
| 511 | 20230714 | 100100 | 315594350 | 37850 | 37900 | 37900 | 37850 | 59 |
| 512 | 20230714 | 100000 | 313358400 | 37900 | 37950 | 37950 | 37900 | 17 |
| 513 | 20230714 | 095900 | 312713550 | 37950 | 37850 | 37950 | 37850 | 165 |
| 514 | 20230714 | 095800 | 306464500 | 37800 | 37750 | 37850 | 37750 | 16 |
| 515 | 20230714 | 095700 | 305859750 | 37800 | 37800 | 37800 | 37750 | 47 |
| 516 | 20230714 | 095600 | 304083350 | 37800 | 37750 | 37800 | 37750 | 2 |
| 517 | 20230714 | 095500 | 304007800 | 37750 | 37750 | 37800 | 37750 | 6 |
| 518 | 20230714 | 095400 | 303781250 | 37750 | 37750 | 37800 | 37750 | 28 |
| 519 | 20230714 | 095300 | 302723200 | 37800 | 37800 | 37800 | 37800 | 11 |
| 520 | 20230714 | 095200 | 302307400 | 37850 | 37800 | 37850 | 37800 | 83 |
| 521 | 20230714 | 095100 | 299169950 | 37800 | 37850 | 37900 | 37750 | 14 |
| 522 | 20230714 | 095000 | 298640400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 523 | 20230714 | 094900 | 298640400 | 37850 | 37750 | 37900 | 37750 | 188 |
| 524 | 20230714 | 094800 | 291531300 | 37750 | 37750 | 37750 | 37750 | 8 |
| 525 | 20230714 | 094700 | 291229300 | 37750 | 37750 | 37800 | 37750 | 29 |
| 526 | 20230714 | 094600 | 290133450 | 37750 | 37750 | 37750 | 37750 | 63 |
| 527 | 20230714 | 094500 | 287755200 | 37750 | 37700 | 37750 | 37700 | 76 |
| 528 | 20230714 | 094400 | 284886400 | 37700 | 37800 | 37800 | 37700 | 809 |
| 529 | 20230714 | 094300 | 254362550 | 37800 | 37800 | 37850 | 37750 | 46 |
| 530 | 20230714 | 094200 | 252622650 | 37750 | 37750 | 37750 | 37750 | 218 |
| 531 | 20230714 | 094100 | 244393150 | 37750 | 37800 | 37800 | 37750 | 19 |
| 532 | 20230714 | 094000 | 243675250 | 37750 | 37800 | 37850 | 37750 | 77 |
| 533 | 20230714 | 093900 | 240764500 | 37800 | 37750 | 37800 | 37750 | 29 |
| 534 | 20230714 | 093800 | 239668750 | 37750 | 37750 | 37850 | 37750 | 39 |
| 535 | 20230714 | 093700 | 238194700 | 37750 | 37750 | 37800 | 37750 | 58 |
| 536 | 20230714 | 093600 | 236005100 | 37750 | 37800 | 38000 | 37750 | 889 |
| 537 | 20230714 | 093500 | 202383300 | 37800 | 37750 | 37950 | 37750 | 408 |
| 538 | 20230714 | 093400 | 186959550 | 37750 | 37750 | 37800 | 37750 | 21 |
| 539 | 20230714 | 093300 | 186166300 | 37750 | 37750 | 37800 | 37700 | 163 |
| 540 | 20230714 | 093200 | 180013600 | 37800 | 37750 | 37800 | 37750 | 67 |
| 541 | 20230714 | 093100 | 177484000 | 37750 | 37800 | 37800 | 37750 | 391 |
| 542 | 20230714 | 093000 | 162721050 | 37850 | 37850 | 37850 | 37750 | 43 |
| 543 | 20230714 | 092900 | 161095050 | 37850 | 37950 | 37950 | 37700 | 1009 |
| 544 | 20230714 | 092800 | 122940800 | 37950 | 37900 | 38000 | 37900 | 82 |
| 545 | 20230714 | 092700 | 119831000 | 37900 | 37900 | 37950 | 37900 | 83 |
| 546 | 20230714 | 092600 | 116684050 | 37900 | 37900 | 37900 | 37900 | 211 |
| 547 | 20230714 | 092500 | 108687150 | 37900 | 37950 | 37950 | 37900 | 24 |
| 548 | 20230714 | 092400 | 107777100 | 37950 | 37900 | 37950 | 37900 | 40 |
| 549 | 20230714 | 092300 | 106259600 | 37900 | 37950 | 37950 | 37900 | 126 |
| 550 | 20230714 | 092200 | 101479350 | 37950 | 37950 | 37950 | 37950 | 9 |
| 551 | 20230714 | 092100 | 101137800 | 37950 | 37950 | 38000 | 37950 | 152 |
| 552 | 20230714 | 092000 | 95368100 | 38050 | 38000 | 38050 | 37950 | 61 |
| 553 | 20230714 | 091900 | 93048350 | 37950 | 37950 | 38000 | 37950 | 22 |
| 554 | 20230714 | 091800 | 92212700 | 38000 | 38050 | 38050 | 37950 | 106 |
| 555 | 20230714 | 091700 | 88183500 | 38050 | 38050 | 38050 | 38050 | 4 |
| 556 | 20230714 | 091600 | 88031300 | 38050 | 38000 | 38100 | 38000 | 72 |
| 557 | 20230714 | 091500 | 85292500 | 38000 | 38050 | 38050 | 38000 | 22 |
| 558 | 20230714 | 091400 | 84455600 | 38050 | 38050 | 38100 | 38000 | 101 |
| 559 | 20230714 | 091300 | 80612800 | 38000 | 38000 | 38050 | 38000 | 37 |
| 560 | 20230714 | 091200 | 79206750 | 38000 | 38050 | 38050 | 37950 | 79 |
| 561 | 20230714 | 091100 | 76204800 | 38050 | 38050 | 38050 | 38000 | 44 |
| 562 | 20230714 | 091000 | 74530750 | 38050 | 37950 | 38050 | 37950 | 183 |
| 563 | 20230714 | 090900 | 67578350 | 37950 | 37950 | 37950 | 37950 | 314 |
| 564 | 20230714 | 090800 | 55662050 | 38000 | 38000 | 38000 | 37950 | 24 |
| 565 | 20230714 | 090700 | 54750100 | 37950 | 38000 | 38000 | 37950 | 121 |
| 566 | 20230714 | 090600 | 50152300 | 38050 | 38150 | 38200 | 38050 | 566 |
| 567 | 20230714 | 090500 | 28589050 | 38150 | 38200 | 38200 | 38100 | 21 |
| 568 | 20230714 | 090400 | 27787850 | 38150 | 38150 | 38200 | 38050 | 45 |
| 569 | 20230714 | 090300 | 26071050 | 38050 | 38050 | 38300 | 38050 | 293 |
| 570 | 20230714 | 090200 | 14880350 | 38200 | 38200 | 38200 | 38200 | 57 |
| 571 | 20230714 | 090100 | 12702950 | 38200 | 38200 | 38250 | 38150 | 103 |
| 572 | 20230714 | 090000 | 8767700 | 38150 | 37950 | 38150 | 37950 | 231 |