30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 3 | 20230710 | 184100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230710 | 184000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230710 | 183900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230710 | 183800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230710 | 183700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230710 | 183600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230710 | 183500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230710 | 183400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230710 | 183300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230710 | 183200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230710 | 183100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230710 | 183000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230710 | 182900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230710 | 182800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230710 | 182700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230710 | 182600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230710 | 182500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230710 | 182400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230710 | 182300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230710 | 182200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230710 | 182100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230710 | 182000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230710 | 181900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230710 | 181800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230710 | 181700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230710 | 181600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230710 | 181500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230710 | 181400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230710 | 181300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230710 | 181200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 33 | 20230710 | 181100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230710 | 181000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230710 | 180900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230710 | 180800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230710 | 180700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230710 | 180600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230710 | 180500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230710 | 180400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230710 | 180300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230710 | 180200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230710 | 180100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230710 | 180000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230710 | 175900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230710 | 175800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230710 | 175700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230710 | 175600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230710 | 175500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230710 | 175400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230710 | 175300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230710 | 175200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230710 | 175100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230710 | 175000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230710 | 174900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230710 | 174800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230710 | 174700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230710 | 174600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230710 | 174500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230710 | 174400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230710 | 174300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230710 | 174200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 63 | 20230710 | 174100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230710 | 174000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230710 | 173900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230710 | 173800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230710 | 173700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230710 | 173600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230710 | 173500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230710 | 173400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230710 | 173300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230710 | 173200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230710 | 173100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230710 | 173000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230710 | 172900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230710 | 172800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230710 | 172700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230710 | 172600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230710 | 172500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230710 | 172400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230710 | 172300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230710 | 172200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230710 | 172100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230710 | 172000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230710 | 171900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230710 | 171800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230710 | 171700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230710 | 171600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230710 | 171500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230710 | 171400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230710 | 171300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230710 | 171200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 93 | 20230710 | 171100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230710 | 171000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230710 | 170900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230710 | 170800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230710 | 170700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230710 | 170600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230710 | 170500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230710 | 170400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230710 | 170300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230710 | 170200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230710 | 170100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230710 | 170000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230710 | 165900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230710 | 165800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230710 | 165700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230710 | 165600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230710 | 165500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230710 | 165400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230710 | 165300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230710 | 165200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230710 | 165100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230710 | 165000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230710 | 164900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230710 | 164800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230710 | 164700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230710 | 164600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230710 | 164500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230710 | 164400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230710 | 164300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230710 | 164200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 123 | 20230710 | 164100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230710 | 164000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230710 | 163900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230710 | 163800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230710 | 163700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230710 | 163600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230710 | 163500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230710 | 163400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230710 | 163300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230710 | 163200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230710 | 163100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230710 | 163000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230710 | 162900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230710 | 162800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230710 | 162700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230710 | 162600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230710 | 162500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230710 | 162400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230710 | 162300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230710 | 162200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230710 | 162100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230710 | 162000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230710 | 161900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230710 | 161800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230710 | 161700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230710 | 161600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230710 | 161500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230710 | 161400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230710 | 161300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230710 | 161200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 153 | 20230710 | 161100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230710 | 161000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230710 | 160900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230710 | 160800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230710 | 160700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230710 | 160600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230710 | 160500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230710 | 160400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230710 | 160300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230710 | 160200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230710 | 160100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230710 | 160000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230710 | 155900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230710 | 155800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230710 | 155700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230710 | 155600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230710 | 155500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230710 | 155400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230710 | 155300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230710 | 155200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230710 | 155100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230710 | 155000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230710 | 154900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230710 | 154800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230710 | 154700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230710 | 154600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230710 | 154500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230710 | 154400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230710 | 154300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230710 | 154200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 183 | 20230710 | 154100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230710 | 154000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230710 | 153900 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230710 | 153800 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230710 | 153700 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230710 | 153600 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230710 | 153500 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230710 | 153400 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230710 | 153300 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230710 | 153200 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230710 | 153100 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230710 | 153000 | 1277612700 | 43700 | 43700 | 43700 | 43700 | 797 |
| 195 | 20230710 | 152900 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20230710 | 152800 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20230710 | 152700 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20230710 | 152600 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20230710 | 152500 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20230710 | 152400 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20230710 | 152300 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20230710 | 152200 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20230710 | 152100 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20230710 | 152000 | 1242783800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20230710 | 151900 | 1242783800 | 43650 | 43650 | 43650 | 43550 | 61 |
| 206 | 20230710 | 151800 | 1240126750 | 43550 | 43650 | 43650 | 43550 | 7 |
| 207 | 20230710 | 151700 | 1239821800 | 43650 | 43600 | 43650 | 43600 | 61 |
| 208 | 20230710 | 151600 | 1237162100 | 43600 | 43700 | 43700 | 43600 | 522 |
| 209 | 20230710 | 151500 | 1214377650 | 43700 | 43700 | 43700 | 43700 | 105 |
| 210 | 20230710 | 151400 | 1209789150 | 43650 | 43700 | 43700 | 43650 | 9 |
| 211 | 20230710 | 151300 | 1209396250 | 43650 | 43650 | 43700 | 43650 | 44 |
| 212 | 20230710 | 151200 | 1207475600 | 43700 | 43700 | 43700 | 43650 | 14 |
| 213 | 20230710 | 151100 | 1206863850 | 43700 | 43750 | 43750 | 43650 | 55 |
| 214 | 20230710 | 151000 | 1204461600 | 43750 | 43650 | 43750 | 43650 | 228 |
| 215 | 20230710 | 150900 | 1194501750 | 43650 | 43700 | 43700 | 43650 | 3 |
| 216 | 20230710 | 150800 | 1194370700 | 43700 | 43700 | 43700 | 43700 | 2 |
| 217 | 20230710 | 150700 | 1194283300 | 43700 | 43600 | 43700 | 43600 | 119 |
| 218 | 20230710 | 150600 | 1189089350 | 43650 | 43650 | 43650 | 43650 | 139 |
| 219 | 20230710 | 150500 | 1183022000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230710 | 150400 | 1183022000 | 43650 | 43600 | 43650 | 43600 | 61 |
| 221 | 20230710 | 150300 | 1180359400 | 43700 | 43600 | 43700 | 43600 | 11 |
| 222 | 20230710 | 150200 | 1179879700 | 43700 | 43700 | 43700 | 43700 | 1 |
| 223 | 20230710 | 150100 | 1179836000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20230710 | 150000 | 1179836000 | 43600 | 43650 | 43700 | 43600 | 105 |
| 225 | 20230710 | 145900 | 1175255800 | 43700 | 43600 | 43700 | 43600 | 69 |
| 226 | 20230710 | 145800 | 1172246350 | 43600 | 43600 | 43600 | 43600 | 12 |
| 227 | 20230710 | 145700 | 1171723150 | 43650 | 43600 | 43650 | 43600 | 15 |
| 228 | 20230710 | 145600 | 1171069100 | 43600 | 43600 | 43600 | 43600 | 78 |
| 229 | 20230710 | 145500 | 1167668300 | 43650 | 43550 | 43650 | 43550 | 71 |
| 230 | 20230710 | 145400 | 1164570100 | 43550 | 43600 | 43600 | 43550 | 11 |
| 231 | 20230710 | 145300 | 1164090550 | 43600 | 43600 | 43600 | 43550 | 132 |
| 232 | 20230710 | 145200 | 1158339400 | 43600 | 43600 | 43650 | 43550 | 31 |
| 233 | 20230710 | 145100 | 1156987750 | 43600 | 43550 | 43650 | 43550 | 35 |
| 234 | 20230710 | 145000 | 1155460650 | 43550 | 43550 | 43600 | 43500 | 92 |
| 235 | 20230710 | 144900 | 1151454250 | 43550 | 43550 | 43550 | 43550 | 151 |
| 236 | 20230710 | 144800 | 1144878200 | 43550 | 43550 | 43550 | 43550 | 47 |
| 237 | 20230710 | 144700 | 1142831350 | 43550 | 43550 | 43550 | 43500 | 90 |
| 238 | 20230710 | 144600 | 1138911950 | 43550 | 43550 | 43550 | 43550 | 54 |
| 239 | 20230710 | 144500 | 1136560250 | 43550 | 43550 | 43550 | 43550 | 7 |
| 240 | 20230710 | 144400 | 1136255400 | 43550 | 43550 | 43600 | 43500 | 128 |
| 241 | 20230710 | 144300 | 1130680950 | 43550 | 43550 | 43550 | 43550 | 60 |
| 242 | 20230710 | 144200 | 1128067950 | 43550 | 43550 | 43600 | 43550 | 54 |
| 243 | 20230710 | 144100 | 1125715650 | 43550 | 43550 | 43600 | 43550 | 82 |
| 244 | 20230710 | 144000 | 1122144450 | 43600 | 43600 | 43600 | 43550 | 82 |
| 245 | 20230710 | 143900 | 1118569950 | 43550 | 43600 | 43600 | 43550 | 3 |
| 246 | 20230710 | 143800 | 1118439250 | 43600 | 43600 | 43600 | 43550 | 81 |
| 247 | 20230710 | 143700 | 1114907750 | 43600 | 43550 | 43600 | 43550 | 78 |
| 248 | 20230710 | 143600 | 1111507700 | 43550 | 43600 | 43600 | 43550 | 8 |
| 249 | 20230710 | 143500 | 1111159200 | 43600 | 43600 | 43650 | 43600 | 79 |
| 250 | 20230710 | 143400 | 1107714750 | 43650 | 43550 | 43650 | 43550 | 65 |
| 251 | 20230710 | 143300 | 1104880900 | 43600 | 43550 | 43600 | 43550 | 27 |
| 252 | 20230710 | 143200 | 1103704950 | 43500 | 43550 | 43550 | 43500 | 80 |
| 253 | 20230710 | 143100 | 1100222850 | 43550 | 43500 | 43550 | 43500 | 55 |
| 254 | 20230710 | 143000 | 1097827850 | 43550 | 43500 | 43550 | 43500 | 79 |
| 255 | 20230710 | 142900 | 1094389800 | 43550 | 43550 | 43550 | 43550 | 38 |
| 256 | 20230710 | 142800 | 1092734900 | 43650 | 43550 | 43650 | 43550 | 74 |
| 257 | 20230710 | 142700 | 1089512100 | 43550 | 43550 | 43550 | 43550 | 55 |
| 258 | 20230710 | 142600 | 1087116850 | 43600 | 43600 | 43650 | 43550 | 41 |
| 259 | 20230710 | 142500 | 1085330700 | 43600 | 43600 | 43600 | 43600 | 55 |
| 260 | 20230710 | 142400 | 1082932700 | 43600 | 43600 | 43600 | 43600 | 14 |
| 261 | 20230710 | 142300 | 1082322300 | 43600 | 43650 | 43700 | 43600 | 192 |
| 262 | 20230710 | 142200 | 1073938700 | 43650 | 43650 | 43650 | 43650 | 61 |
| 263 | 20230710 | 142100 | 1071276050 | 43700 | 43650 | 43700 | 43650 | 5 |
| 264 | 20230710 | 142000 | 1071057750 | 43650 | 43800 | 43800 | 43600 | 97 |
| 265 | 20230710 | 141900 | 1066826500 | 43750 | 43650 | 43750 | 43600 | 174 |
| 266 | 20230710 | 141800 | 1059229400 | 43750 | 43600 | 43750 | 43550 | 156 |
| 267 | 20230710 | 141700 | 1052409400 | 43600 | 43600 | 43600 | 43550 | 109 |
| 268 | 20230710 | 141600 | 1047659650 | 43600 | 43550 | 43600 | 43550 | 59 |
| 269 | 20230710 | 141500 | 1045087450 | 43550 | 43550 | 43600 | 43550 | 38 |
| 270 | 20230710 | 141400 | 1043430950 | 43550 | 43600 | 43600 | 43500 | 130 |
| 271 | 20230710 | 141300 | 1037765500 | 43600 | 43550 | 43600 | 43550 | 67 |
| 272 | 20230710 | 141200 | 1034847600 | 43500 | 43550 | 43550 | 43500 | 29 |
| 273 | 20230710 | 141100 | 1033585400 | 43500 | 43550 | 43550 | 43500 | 78 |
| 274 | 20230710 | 141000 | 1030190100 | 43550 | 43550 | 43600 | 43500 | 42 |
| 275 | 20230710 | 140900 | 1028360250 | 43550 | 43550 | 43550 | 43500 | 20 |
| 276 | 20230710 | 140800 | 1027489350 | 43550 | 43500 | 43600 | 43500 | 80 |
| 277 | 20230710 | 140700 | 1024009050 | 43550 | 43550 | 43550 | 43500 | 69 |
| 278 | 20230710 | 140600 | 1021004150 | 43550 | 43500 | 43550 | 43500 | 22 |
| 279 | 20230710 | 140500 | 1020046550 | 43500 | 43500 | 43500 | 43500 | 84 |
| 280 | 20230710 | 140400 | 1016392550 | 43500 | 43500 | 43500 | 43500 | 50 |
| 281 | 20230710 | 140300 | 1014217550 | 43500 | 43500 | 43500 | 43500 | 20 |
| 282 | 20230710 | 140200 | 1013347550 | 43500 | 43500 | 43500 | 43500 | 81 |
| 283 | 20230710 | 140100 | 1009824050 | 43500 | 43550 | 43550 | 43500 | 57 |
| 284 | 20230710 | 140000 | 1007342250 | 43550 | 43500 | 43550 | 43500 | 33 |
| 285 | 20230710 | 135900 | 1005906150 | 43500 | 43500 | 43550 | 43500 | 88 |
| 286 | 20230710 | 135800 | 1002077700 | 43500 | 43500 | 43500 | 43500 | 104 |
| 287 | 20230710 | 135700 | 997553700 | 43500 | 43500 | 43500 | 43500 | 24 |
| 288 | 20230710 | 135600 | 996509700 | 43500 | 43550 | 43550 | 43500 | 48 |
| 289 | 20230710 | 135500 | 994421650 | 43550 | 43600 | 43600 | 43550 | 37 |
| 290 | 20230710 | 135400 | 992810050 | 43550 | 43550 | 43550 | 43550 | 57 |
| 291 | 20230710 | 135300 | 990327700 | 43550 | 43550 | 43550 | 43550 | 61 |
| 292 | 20230710 | 135200 | 987671150 | 43550 | 43500 | 43600 | 43500 | 106 |
| 293 | 20230710 | 135100 | 983052650 | 43550 | 43550 | 43550 | 43550 | 53 |
| 294 | 20230710 | 135000 | 980744500 | 43550 | 43550 | 43550 | 43550 | 23 |
| 295 | 20230710 | 134900 | 979742850 | 43550 | 43550 | 43550 | 43550 | 80 |
| 296 | 20230710 | 134800 | 976258850 | 43550 | 43600 | 43600 | 43550 | 56 |
| 297 | 20230710 | 134700 | 973819950 | 43600 | 43550 | 43600 | 43550 | 11 |
| 298 | 20230710 | 134600 | 973340850 | 43600 | 43550 | 43600 | 43550 | 87 |
| 299 | 20230710 | 134500 | 969551750 | 43550 | 43550 | 43550 | 43550 | 57 |
| 300 | 20230710 | 134400 | 967069400 | 43600 | 43550 | 43600 | 43550 | 10 |
| 301 | 20230710 | 134300 | 966633550 | 43550 | 43650 | 43650 | 43550 | 84 |
| 302 | 20230710 | 134200 | 962972850 | 43650 | 43600 | 43650 | 43600 | 113 |
| 303 | 20230710 | 134100 | 958043400 | 43600 | 43650 | 43650 | 43600 | 48 |
| 304 | 20230710 | 134000 | 955950500 | 43650 | 43550 | 43650 | 43550 | 238 |
| 305 | 20230710 | 133900 | 945578150 | 43550 | 43650 | 43650 | 43550 | 125 |
| 306 | 20230710 | 133800 | 940132250 | 43650 | 43650 | 43650 | 43650 | 60 |
| 307 | 20230710 | 133700 | 937513250 | 43650 | 43600 | 43700 | 43600 | 106 |
| 308 | 20230710 | 133600 | 932886750 | 43650 | 43700 | 43700 | 43650 | 83 |
| 309 | 20230710 | 133500 | 929262300 | 43650 | 43550 | 43650 | 43500 | 271 |
| 310 | 20230710 | 133400 | 917446100 | 43550 | 43550 | 43550 | 43500 | 50 |
| 311 | 20230710 | 133300 | 915270600 | 43550 | 43500 | 43550 | 43450 | 80 |
| 312 | 20230710 | 133200 | 911790700 | 43500 | 43500 | 43500 | 43500 | 12 |
| 313 | 20230710 | 133100 | 911268700 | 43500 | 43500 | 43500 | 43450 | 90 |
| 314 | 20230710 | 133000 | 907355400 | 43500 | 43500 | 43500 | 43450 | 70 |
| 315 | 20230710 | 132900 | 904310900 | 43500 | 43450 | 43500 | 43400 | 30 |
| 316 | 20230710 | 132800 | 903007250 | 43450 | 43450 | 43500 | 43400 | 125 |
| 317 | 20230710 | 132700 | 897573600 | 43450 | 43400 | 43450 | 43400 | 60 |
| 318 | 20230710 | 132600 | 894967150 | 43400 | 43400 | 43400 | 43400 | 10 |
| 319 | 20230710 | 132500 | 894533150 | 43400 | 43450 | 43450 | 43400 | 82 |
| 320 | 20230710 | 132400 | 890970400 | 43450 | 43450 | 43500 | 43450 | 79 |
| 321 | 20230710 | 132300 | 887537200 | 43450 | 43500 | 43500 | 43450 | 236 |
| 322 | 20230710 | 132200 | 877282700 | 43450 | 43450 | 43450 | 43450 | 85 |
| 323 | 20230710 | 132100 | 873589450 | 43450 | 43450 | 43450 | 43400 | 205 |
| 324 | 20230710 | 132000 | 864682300 | 43450 | 43400 | 43450 | 43400 | 21 |
| 325 | 20230710 | 131900 | 863769900 | 43400 | 43450 | 43450 | 43400 | 75 |
| 326 | 20230710 | 131800 | 860511500 | 43400 | 43500 | 43500 | 43400 | 65 |
| 327 | 20230710 | 131700 | 857687550 | 43400 | 43450 | 43450 | 43400 | 112 |
| 328 | 20230710 | 131600 | 852825650 | 43450 | 43400 | 43450 | 43400 | 95 |
| 329 | 20230710 | 131500 | 848702200 | 43400 | 43400 | 43400 | 43400 | 52 |
| 330 | 20230710 | 131400 | 846445400 | 43400 | 43400 | 43400 | 43400 | 13 |
| 331 | 20230710 | 131300 | 845881200 | 43400 | 43450 | 43450 | 43400 | 89 |
| 332 | 20230710 | 131200 | 842018400 | 43450 | 43450 | 43450 | 43450 | 17 |
| 333 | 20230710 | 131100 | 841279750 | 43500 | 43450 | 43500 | 43400 | 9 |
| 334 | 20230710 | 131000 | 840888700 | 43550 | 43500 | 43550 | 43400 | 166 |
| 335 | 20230710 | 130900 | 833672850 | 43450 | 43450 | 43450 | 43400 | 51 |
| 336 | 20230710 | 130800 | 831457200 | 43450 | 43500 | 43500 | 43450 | 370 |
| 337 | 20230710 | 130700 | 815380250 | 43450 | 43450 | 43450 | 43450 | 87 |
| 338 | 20230710 | 130600 | 811600100 | 43450 | 43500 | 43500 | 43450 | 64 |
| 339 | 20230710 | 130500 | 808817100 | 43500 | 43450 | 43500 | 43450 | 5 |
| 340 | 20230710 | 130400 | 808599650 | 43500 | 43450 | 43500 | 43450 | 89 |
| 341 | 20230710 | 130300 | 804731800 | 43450 | 43450 | 43450 | 43450 | 61 |
| 342 | 20230710 | 130200 | 802081350 | 43450 | 43450 | 43450 | 43450 | 13 |
| 343 | 20230710 | 130100 | 801516500 | 43450 | 43450 | 43500 | 43450 | 94 |
| 344 | 20230710 | 130000 | 797431750 | 43450 | 43500 | 43500 | 43450 | 60 |
| 345 | 20230710 | 125900 | 794822400 | 43500 | 43500 | 43500 | 43500 | 8 |
| 346 | 20230710 | 125800 | 794474400 | 43500 | 43500 | 43550 | 43500 | 94 |
| 347 | 20230710 | 125700 | 790385350 | 43500 | 43500 | 43500 | 43500 | 78 |
| 348 | 20230710 | 125600 | 786992350 | 43500 | 43550 | 43550 | 43450 | 8 |
| 349 | 20230710 | 125500 | 786644400 | 43500 | 43500 | 43500 | 43500 | 43 |
| 350 | 20230710 | 125400 | 784773900 | 43500 | 43500 | 43500 | 43450 | 97 |
| 351 | 20230710 | 125300 | 780554600 | 43500 | 43500 | 43500 | 43500 | 20 |
| 352 | 20230710 | 125200 | 779684600 | 43500 | 43500 | 43500 | 43500 | 76 |
| 353 | 20230710 | 125100 | 776378600 | 43450 | 43500 | 43500 | 43450 | 66 |
| 354 | 20230710 | 125000 | 773509900 | 43500 | 43500 | 43500 | 43500 | 17 |
| 355 | 20230710 | 124900 | 772770400 | 43500 | 43500 | 43500 | 43500 | 13 |
| 356 | 20230710 | 124800 | 772204900 | 43500 | 43500 | 43500 | 43450 | 131 |
| 357 | 20230710 | 124700 | 766508050 | 43500 | 43450 | 43500 | 43450 | 22 |
| 358 | 20230710 | 124600 | 765551950 | 43450 | 43500 | 43500 | 43450 | 12 |
| 359 | 20230710 | 124500 | 765030450 | 43500 | 43500 | 43500 | 43500 | 101 |
| 360 | 20230710 | 124400 | 760636950 | 43500 | 43500 | 43500 | 43500 | 44 |
| 361 | 20230710 | 124300 | 758722950 | 43500 | 43500 | 43550 | 43500 | 63 |
| 362 | 20230710 | 124200 | 755981750 | 43500 | 43550 | 43550 | 43500 | 99 |
| 363 | 20230710 | 124100 | 751672450 | 43500 | 43500 | 43550 | 43450 | 43 |
| 364 | 20230710 | 124000 | 749801500 | 43500 | 43450 | 43500 | 43450 | 49 |
| 365 | 20230710 | 123900 | 747671800 | 43500 | 43500 | 43500 | 43450 | 95 |
| 366 | 20230710 | 123800 | 743540950 | 43500 | 43450 | 43500 | 43450 | 87 |
| 367 | 20230710 | 123700 | 739757100 | 43450 | 43450 | 43450 | 43450 | 67 |
| 368 | 20230710 | 123600 | 736845950 | 43450 | 43450 | 43450 | 43450 | 73 |
| 369 | 20230710 | 123500 | 733674100 | 43450 | 43500 | 43500 | 43450 | 62 |
| 370 | 20230710 | 123400 | 730979700 | 43450 | 43450 | 43450 | 43450 | 15 |
| 371 | 20230710 | 123300 | 730327950 | 43450 | 43450 | 43450 | 43450 | 92 |
| 372 | 20230710 | 123200 | 726330550 | 43450 | 43450 | 43500 | 43450 | 60 |
| 373 | 20230710 | 123100 | 723723100 | 43500 | 43450 | 43500 | 43450 | 20 |
| 374 | 20230710 | 123000 | 722854000 | 43500 | 43450 | 43500 | 43450 | 94 |
| 375 | 20230710 | 122900 | 718769300 | 43500 | 43450 | 43500 | 43450 | 61 |
| 376 | 20230710 | 122800 | 716118750 | 43450 | 43450 | 43450 | 43450 | 8 |
| 377 | 20230710 | 122700 | 715771150 | 43450 | 43450 | 43450 | 43450 | 119 |
| 378 | 20230710 | 122600 | 710600600 | 43450 | 43500 | 43500 | 43450 | 50 |
| 379 | 20230710 | 122500 | 708428000 | 43450 | 43450 | 43450 | 43450 | 43 |
| 380 | 20230710 | 122400 | 706559650 | 43450 | 43500 | 43500 | 43450 | 80 |
| 381 | 20230710 | 122300 | 703083350 | 43500 | 43500 | 43500 | 43450 | 84 |
| 382 | 20230710 | 122200 | 699429850 | 43500 | 43550 | 43550 | 43500 | 9 |
| 383 | 20230710 | 122100 | 699038250 | 43500 | 43550 | 43550 | 43500 | 152 |
| 384 | 20230710 | 122000 | 692418750 | 43550 | 43550 | 43550 | 43550 | 69 |
| 385 | 20230710 | 121900 | 689413800 | 43600 | 43550 | 43600 | 43550 | 27 |
| 386 | 20230710 | 121800 | 688237050 | 43550 | 43500 | 43550 | 43500 | 218 |
| 387 | 20230710 | 121700 | 678744800 | 43500 | 43450 | 43500 | 43450 | 69 |
| 388 | 20230710 | 121600 | 675743800 | 43500 | 43500 | 43500 | 43450 | 7 |
| 389 | 20230710 | 121500 | 675439350 | 43500 | 43550 | 43550 | 43500 | 115 |
| 390 | 20230710 | 121400 | 670436550 | 43550 | 43500 | 43550 | 43500 | 66 |
| 391 | 20230710 | 121300 | 667562450 | 43450 | 43500 | 43500 | 43450 | 95 |
| 392 | 20230710 | 121200 | 663430450 | 43500 | 43500 | 43500 | 43500 | 79 |
| 393 | 20230710 | 121100 | 659993950 | 43500 | 43550 | 43550 | 43500 | 72 |
| 394 | 20230710 | 121000 | 656859100 | 43600 | 43550 | 43600 | 43550 | 20 |
| 395 | 20230710 | 120900 | 655988050 | 43550 | 43600 | 43600 | 43550 | 98 |
| 396 | 20230710 | 120800 | 651715700 | 43550 | 43600 | 43600 | 43550 | 25 |
| 397 | 20230710 | 120700 | 650626000 | 43600 | 43500 | 43600 | 43500 | 85 |
| 398 | 20230710 | 120600 | 646927150 | 43500 | 43550 | 43550 | 43500 | 72 |
| 399 | 20230710 | 120500 | 643793150 | 43550 | 43550 | 43550 | 43500 | 61 |
| 400 | 20230710 | 120400 | 641136800 | 43550 | 43550 | 43600 | 43550 | 12 |
| 401 | 20230710 | 120300 | 640613950 | 43550 | 43550 | 43600 | 43550 | 180 |
| 402 | 20230710 | 120200 | 632770350 | 43550 | 43600 | 43600 | 43550 | 53 |
| 403 | 20230710 | 120100 | 630462100 | 43550 | 43550 | 43550 | 43550 | 23 |
| 404 | 20230710 | 120000 | 629460450 | 43550 | 43550 | 43550 | 43550 | 80 |
| 405 | 20230710 | 115900 | 625976450 | 43550 | 43550 | 43550 | 43550 | 66 |
| 406 | 20230710 | 115800 | 623102150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 407 | 20230710 | 115700 | 623102150 | 43550 | 43550 | 43550 | 43550 | 96 |
| 408 | 20230710 | 115600 | 618921350 | 43550 | 43600 | 43600 | 43550 | 30 |
| 409 | 20230710 | 115500 | 617613700 | 43550 | 43550 | 43550 | 43550 | 17 |
| 410 | 20230710 | 115400 | 616873350 | 43550 | 43500 | 43550 | 43500 | 40 |
| 411 | 20230710 | 115300 | 615133050 | 43550 | 43550 | 43550 | 43500 | 117 |
| 412 | 20230710 | 115200 | 610037800 | 43550 | 43550 | 43550 | 43550 | 60 |
| 413 | 20230710 | 115100 | 607424800 | 43550 | 43600 | 43600 | 43500 | 65 |
| 414 | 20230710 | 115000 | 604594500 | 43550 | 43550 | 43600 | 43550 | 123 |
| 415 | 20230710 | 114900 | 599236750 | 43550 | 43550 | 43550 | 43500 | 184 |
| 416 | 20230710 | 114800 | 591225650 | 43550 | 43550 | 43550 | 43550 | 15 |
| 417 | 20230710 | 114700 | 590572400 | 43550 | 43550 | 43600 | 43550 | 152 |
| 418 | 20230710 | 114600 | 583952550 | 43600 | 43550 | 43600 | 43550 | 15 |
| 419 | 20230710 | 114500 | 583299050 | 43550 | 43550 | 43600 | 43550 | 43 |
| 420 | 20230710 | 114400 | 581426350 | 43550 | 43550 | 43650 | 43550 | 108 |
| 421 | 20230710 | 114300 | 576722250 | 43600 | 43550 | 43650 | 43550 | 43 |
| 422 | 20230710 | 114200 | 574847450 | 43550 | 43500 | 43600 | 43500 | 31 |
| 423 | 20230710 | 114100 | 573497400 | 43500 | 43550 | 43550 | 43500 | 104 |
| 424 | 20230710 | 114000 | 568969800 | 43600 | 43550 | 43600 | 43550 | 27 |
| 425 | 20230710 | 113900 | 567793350 | 43550 | 43500 | 43550 | 43500 | 44 |
| 426 | 20230710 | 113800 | 565877300 | 43500 | 43500 | 43500 | 43500 | 127 |
| 427 | 20230710 | 113700 | 560352800 | 43500 | 43500 | 43500 | 43500 | 12 |
| 428 | 20230710 | 113600 | 559830800 | 43550 | 43500 | 43600 | 43500 | 28 |
| 429 | 20230710 | 113500 | 558611700 | 43550 | 43500 | 43550 | 43500 | 129 |
| 430 | 20230710 | 113400 | 553000150 | 43500 | 43500 | 43500 | 43500 | 2 |
| 431 | 20230710 | 113300 | 552913150 | 43450 | 43450 | 43450 | 43450 | 15 |
| 432 | 20230710 | 113200 | 552261400 | 43450 | 43450 | 43450 | 43400 | 211 |
| 433 | 20230710 | 113100 | 543097500 | 43450 | 43450 | 43450 | 43450 | 14 |
| 434 | 20230710 | 113000 | 542489200 | 43450 | 43450 | 43450 | 43450 | 17 |
| 435 | 20230710 | 112900 | 541750550 | 43450 | 43450 | 43450 | 43450 | 127 |
| 436 | 20230710 | 112800 | 536232400 | 43450 | 43450 | 43450 | 43450 | 7 |
| 437 | 20230710 | 112700 | 535928250 | 43500 | 43500 | 43500 | 43450 | 68 |
| 438 | 20230710 | 112600 | 532970500 | 43500 | 43500 | 43550 | 43500 | 86 |
| 439 | 20230710 | 112500 | 529229400 | 43500 | 43500 | 43500 | 43500 | 3 |
| 440 | 20230710 | 112400 | 529098900 | 43500 | 43450 | 43550 | 43450 | 87 |
| 441 | 20230710 | 112300 | 525313700 | 43450 | 43500 | 43500 | 43450 | 122 |
| 442 | 20230710 | 112200 | 520008950 | 43500 | 43450 | 43500 | 43450 | 47 |
| 443 | 20230710 | 112100 | 517964600 | 43450 | 43450 | 43450 | 43450 | 6 |
| 444 | 20230710 | 112000 | 517703900 | 43450 | 43400 | 43450 | 43400 | 149 |
| 445 | 20230710 | 111900 | 511232350 | 43400 | 43500 | 43500 | 43400 | 3 |
| 446 | 20230710 | 111800 | 511102050 | 43450 | 43400 | 43450 | 43400 | 62 |
| 447 | 20230710 | 111700 | 508409200 | 43400 | 43450 | 43450 | 43400 | 107 |
| 448 | 20230710 | 111600 | 503764450 | 43450 | 43450 | 43450 | 43450 | 22 |
| 449 | 20230710 | 111500 | 502808550 | 43400 | 43450 | 43450 | 43400 | 306 |
| 450 | 20230710 | 111400 | 489518100 | 43450 | 43500 | 43500 | 43450 | 79 |
| 451 | 20230710 | 111300 | 486084000 | 43500 | 43500 | 43500 | 43500 | 55 |
| 452 | 20230710 | 111200 | 483691500 | 43500 | 43500 | 43500 | 43500 | 151 |
| 453 | 20230710 | 111100 | 477123000 | 43500 | 43500 | 43500 | 43500 | 75 |
| 454 | 20230710 | 111000 | 473860500 | 43500 | 43500 | 43500 | 43500 | 73 |
| 455 | 20230710 | 110900 | 470685000 | 43500 | 43550 | 43550 | 43500 | 13 |
| 456 | 20230710 | 110800 | 470119300 | 43550 | 43500 | 43550 | 43500 | 78 |
| 457 | 20230710 | 110700 | 466726250 | 43500 | 43500 | 43550 | 43500 | 68 |
| 458 | 20230710 | 110600 | 463768200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 459 | 20230710 | 110500 | 463724650 | 43500 | 43550 | 43550 | 43500 | 72 |
| 460 | 20230710 | 110400 | 460592500 | 43550 | 43600 | 43600 | 43550 | 57 |
| 461 | 20230710 | 110300 | 458110050 | 43600 | 43600 | 43600 | 43600 | 15 |
| 462 | 20230710 | 110200 | 457456050 | 43600 | 43550 | 43650 | 43550 | 89 |
| 463 | 20230710 | 110100 | 453578650 | 43550 | 43550 | 43550 | 43550 | 53 |
| 464 | 20230710 | 110000 | 451270500 | 43600 | 43600 | 43600 | 43600 | 98 |
| 465 | 20230710 | 105900 | 446997700 | 43550 | 43550 | 43550 | 43550 | 86 |
| 466 | 20230710 | 105800 | 443252400 | 43550 | 43600 | 43600 | 43550 | 59 |
| 467 | 20230710 | 105700 | 440682750 | 43600 | 43600 | 43650 | 43600 | 32 |
| 468 | 20230710 | 105600 | 439287050 | 43600 | 43600 | 43600 | 43600 | 75 |
| 469 | 20230710 | 105500 | 436017050 | 43600 | 43600 | 43600 | 43600 | 53 |
| 470 | 20230710 | 105400 | 433706250 | 43600 | 43650 | 43650 | 43600 | 5 |
| 471 | 20230710 | 105300 | 433488200 | 43650 | 43600 | 43650 | 43600 | 69 |
| 472 | 20230710 | 105200 | 430478700 | 43600 | 43650 | 43650 | 43600 | 155 |
| 473 | 20230710 | 105100 | 423715200 | 43600 | 43600 | 43600 | 43550 | 117 |
| 474 | 20230710 | 105000 | 418614700 | 43550 | 43600 | 43600 | 43550 | 169 |
| 475 | 20230710 | 104900 | 411252950 | 43600 | 43600 | 43600 | 43600 | 94 |
| 476 | 20230710 | 104800 | 407154550 | 43600 | 43600 | 43650 | 43600 | 178 |
| 477 | 20230710 | 104700 | 399393650 | 43600 | 43600 | 43600 | 43600 | 20 |
| 478 | 20230710 | 104600 | 398521650 | 43600 | 43650 | 43650 | 43600 | 90 |
| 479 | 20230710 | 104500 | 394597100 | 43650 | 43650 | 43650 | 43600 | 32 |
| 480 | 20230710 | 104400 | 393200850 | 43650 | 43650 | 43650 | 43650 | 1 |
| 481 | 20230710 | 104300 | 393157200 | 43600 | 43600 | 43600 | 43600 | 132 |
| 482 | 20230710 | 104200 | 387402000 | 43650 | 43650 | 43650 | 43650 | 16 |
| 483 | 20230710 | 104100 | 386703600 | 43650 | 43650 | 43650 | 43650 | 270 |
| 484 | 20230710 | 104000 | 374918100 | 43650 | 43650 | 43650 | 43650 | 139 |
| 485 | 20230710 | 103900 | 368850750 | 43650 | 43650 | 43650 | 43650 | 105 |
| 486 | 20230710 | 103800 | 364267500 | 43650 | 43650 | 43650 | 43650 | 35 |
| 487 | 20230710 | 103700 | 362739750 | 43650 | 43700 | 43700 | 43650 | 180 |
| 488 | 20230710 | 103600 | 354875600 | 43700 | 43700 | 43750 | 43700 | 6 |
| 489 | 20230710 | 103500 | 354613350 | 43750 | 43700 | 43750 | 43700 | 3 |
| 490 | 20230710 | 103400 | 354482200 | 43700 | 43700 | 43700 | 43700 | 160 |
| 491 | 20230710 | 103300 | 347490200 | 43700 | 43700 | 43750 | 43700 | 20 |
| 492 | 20230710 | 103200 | 346616150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 493 | 20230710 | 103100 | 346616150 | 43750 | 43750 | 43750 | 43700 | 130 |
| 494 | 20230710 | 103000 | 340930400 | 43750 | 43700 | 43750 | 43700 | 26 |
| 495 | 20230710 | 102900 | 339793100 | 43700 | 43700 | 43700 | 43700 | 6 |
| 496 | 20230710 | 102800 | 339530900 | 43700 | 43700 | 43700 | 43700 | 143 |
| 497 | 20230710 | 102700 | 333281800 | 43700 | 43750 | 43750 | 43700 | 23 |
| 498 | 20230710 | 102600 | 332276500 | 43700 | 43700 | 43750 | 43700 | 19 |
| 499 | 20230710 | 102500 | 331445550 | 43700 | 43700 | 43700 | 43700 | 147 |
| 500 | 20230710 | 102400 | 325021650 | 43700 | 43700 | 43700 | 43700 | 3 |
| 501 | 20230710 | 102300 | 324890550 | 43700 | 43700 | 43750 | 43700 | 57 |
| 502 | 20230710 | 102200 | 322399600 | 43700 | 43700 | 43700 | 43700 | 123 |
| 503 | 20230710 | 102100 | 317024500 | 43700 | 43700 | 43700 | 43700 | 6 |
| 504 | 20230710 | 102000 | 316762300 | 43700 | 43650 | 43700 | 43650 | 66 |
| 505 | 20230710 | 101900 | 313880750 | 43650 | 43650 | 43750 | 43650 | 46 |
| 506 | 20230710 | 101800 | 311871800 | 43650 | 43700 | 43700 | 43650 | 82 |
| 507 | 20230710 | 101700 | 308291750 | 43700 | 43650 | 43700 | 43650 | 24 |
| 508 | 20230710 | 101600 | 307243450 | 43700 | 43700 | 43750 | 43650 | 186 |
| 509 | 20230710 | 101500 | 299119550 | 43650 | 43750 | 43750 | 43650 | 15 |
| 510 | 20230710 | 101400 | 298463450 | 43700 | 43650 | 43750 | 43650 | 111 |
| 511 | 20230710 | 101300 | 293608100 | 43650 | 43700 | 43700 | 43650 | 185 |
| 512 | 20230710 | 101200 | 285526850 | 43700 | 43700 | 43700 | 43700 | 13 |
| 513 | 20230710 | 101100 | 284958750 | 43700 | 43700 | 43700 | 43700 | 6 |
| 514 | 20230710 | 101000 | 284696550 | 43750 | 43700 | 43750 | 43700 | 156 |
| 515 | 20230710 | 100900 | 277878350 | 43700 | 43700 | 43700 | 43700 | 34 |
| 516 | 20230710 | 100800 | 276392550 | 43700 | 43700 | 43750 | 43700 | 34 |
| 517 | 20230710 | 100700 | 274906700 | 43700 | 43750 | 43750 | 43700 | 140 |
| 518 | 20230710 | 100600 | 268784200 | 43750 | 43750 | 43800 | 43750 | 8 |
| 519 | 20230710 | 100500 | 268434100 | 43800 | 43850 | 43850 | 43750 | 15 |
| 520 | 20230710 | 100400 | 267777000 | 43850 | 43800 | 43850 | 43800 | 131 |
| 521 | 20230710 | 100300 | 262038950 | 43800 | 43850 | 43850 | 43800 | 30 |
| 522 | 20230710 | 100200 | 260724850 | 43800 | 43800 | 43800 | 43800 | 10 |
| 523 | 20230710 | 100100 | 260286850 | 43850 | 43800 | 43850 | 43800 | 119 |
| 524 | 20230710 | 100000 | 255074550 | 43850 | 43800 | 43850 | 43800 | 13 |
| 525 | 20230710 | 095900 | 254505050 | 43800 | 43850 | 43850 | 43800 | 29 |
| 526 | 20230710 | 095800 | 253233600 | 43850 | 43950 | 43950 | 43800 | 133 |
| 527 | 20230710 | 095700 | 247400400 | 43950 | 43950 | 43950 | 43950 | 2 |
| 528 | 20230710 | 095600 | 247312500 | 43950 | 44000 | 44000 | 43950 | 84 |
| 529 | 20230710 | 095500 | 243619800 | 44000 | 44000 | 44000 | 44000 | 79 |
| 530 | 20230710 | 095400 | 240143800 | 44000 | 44050 | 44050 | 44000 | 17 |
| 531 | 20230710 | 095300 | 239395000 | 44050 | 44050 | 44050 | 44050 | 10 |
| 532 | 20230710 | 095200 | 238954500 | 44050 | 44050 | 44050 | 44050 | 84 |
| 533 | 20230710 | 095100 | 235254300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 534 | 20230710 | 095000 | 235254300 | 44050 | 44050 | 44050 | 44050 | 9 |
| 535 | 20230710 | 094900 | 234857850 | 44050 | 44050 | 44050 | 44050 | 22 |
| 536 | 20230710 | 094800 | 233888750 | 44050 | 44050 | 44050 | 44050 | 2 |
| 537 | 20230710 | 094700 | 233800650 | 43950 | 43950 | 43950 | 43900 | 178 |
| 538 | 20230710 | 094600 | 225977900 | 44000 | 44050 | 44050 | 44000 | 46 |
| 539 | 20230710 | 094500 | 223953250 | 44100 | 44100 | 44100 | 44100 | 100 |
| 540 | 20230710 | 094400 | 219543250 | 44300 | 44300 | 44300 | 44300 | 2 |
| 541 | 20230710 | 094300 | 219454650 | 44300 | 44100 | 44300 | 44050 | 70 |
| 542 | 20230710 | 094200 | 216367900 | 44100 | 44100 | 44100 | 44100 | 81 |
| 543 | 20230710 | 094100 | 212795800 | 44100 | 44100 | 44100 | 44100 | 5 |
| 544 | 20230710 | 094000 | 212575300 | 44250 | 44250 | 44250 | 44250 | 1 |
| 545 | 20230710 | 093900 | 212531050 | 44100 | 44200 | 44200 | 44100 | 89 |
| 546 | 20230710 | 093800 | 208604350 | 44200 | 44200 | 44200 | 44200 | 1 |
| 547 | 20230710 | 093700 | 208560150 | 44200 | 44150 | 44200 | 44150 | 11 |
| 548 | 20230710 | 093600 | 208074450 | 44050 | 43900 | 44050 | 43900 | 507 |
| 549 | 20230710 | 093500 | 185786850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 550 | 20230710 | 093400 | 185786850 | 43900 | 43900 | 43900 | 43900 | 1 |
| 551 | 20230710 | 093300 | 185742950 | 43900 | 43900 | 43900 | 43900 | 29 |
| 552 | 20230710 | 093200 | 184469850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 553 | 20230710 | 093100 | 184469850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 554 | 20230710 | 093000 | 184469850 | 43900 | 43650 | 43900 | 43650 | 673 |
| 555 | 20230710 | 092900 | 155039450 | 43750 | 43750 | 43750 | 43650 | 125 |
| 556 | 20230710 | 092800 | 149575000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 557 | 20230710 | 092700 | 149575000 | 43750 | 43750 | 43750 | 43750 | 12 |
| 558 | 20230710 | 092600 | 149050000 | 43800 | 43800 | 43800 | 43800 | 1 |
| 559 | 20230710 | 092500 | 149006200 | 43800 | 43750 | 43800 | 43750 | 10 |
| 560 | 20230710 | 092400 | 148568600 | 43800 | 43800 | 43800 | 43800 | 1 |
| 561 | 20230710 | 092300 | 148524800 | 43800 | 43900 | 43900 | 43800 | 53 |
| 562 | 20230710 | 092200 | 146201300 | 43800 | 43900 | 43900 | 43800 | 1108 |
| 563 | 20230710 | 092100 | 97575650 | 43900 | 43900 | 43900 | 43900 | 10 |
| 564 | 20230710 | 092000 | 97136650 | 43900 | 43900 | 43900 | 43900 | 1 |
| 565 | 20230710 | 091900 | 97092750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 566 | 20230710 | 091800 | 97092750 | 43950 | 43950 | 43950 | 43950 | 104 |
| 567 | 20230710 | 091700 | 92521950 | 43950 | 43950 | 43950 | 43900 | 77 |
| 568 | 20230710 | 091600 | 89141350 | 43950 | 43950 | 43950 | 43950 | 118 |
| 569 | 20230710 | 091500 | 83955250 | 43950 | 43950 | 43950 | 43950 | 27 |
| 570 | 20230710 | 091400 | 82768600 | 43950 | 43950 | 43950 | 43950 | 40 |
| 571 | 20230710 | 091300 | 81010600 | 43950 | 43950 | 43950 | 43950 | 26 |
| 572 | 20230710 | 091200 | 79867900 | 43950 | 43950 | 43950 | 43950 | 118 |
| 573 | 20230710 | 091100 | 74681800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 574 | 20230710 | 091000 | 74681800 | 43950 | 44000 | 44000 | 43950 | 27 |
| 575 | 20230710 | 090900 | 73495000 | 44000 | 43950 | 44000 | 43950 | 310 |
| 576 | 20230710 | 090800 | 59856500 | 43950 | 43800 | 43950 | 43800 | 70 |
| 577 | 20230710 | 090700 | 56787400 | 43800 | 43700 | 43800 | 43700 | 57 |
| 578 | 20230710 | 090600 | 54293900 | 43700 | 43700 | 43700 | 43700 | 95 |
| 579 | 20230710 | 090500 | 50142400 | 43700 | 43800 | 43800 | 43700 | 18 |
| 580 | 20230710 | 090400 | 49354600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 581 | 20230710 | 090300 | 49354600 | 43950 | 44000 | 44000 | 43500 | 827 |
| 582 | 20230710 | 090200 | 13234300 | 44000 | 44300 | 44300 | 44000 | 263 |
| 583 | 20230710 | 090100 | 1640650 | 44350 | 44250 | 44350 | 44250 | 6 |
| 584 | 20230710 | 090000 | 1374850 | 44350 | 44350 | 44350 | 44350 | 31 |