30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 184200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 3 | 20230711 | 184100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230711 | 184000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230711 | 183900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230711 | 183800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230711 | 183700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230711 | 183600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230711 | 183500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230711 | 183400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230711 | 183300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230711 | 183200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230711 | 183100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230711 | 183000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230711 | 182900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230711 | 182800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230711 | 182700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230711 | 182600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230711 | 182500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230711 | 182400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230711 | 182300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230711 | 182200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230711 | 182100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230711 | 182000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230711 | 181900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230711 | 181800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230711 | 181700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230711 | 181600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230711 | 181500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230711 | 181400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230711 | 181300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230711 | 181200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 33 | 20230711 | 181100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230711 | 181000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230711 | 180900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230711 | 180800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230711 | 180700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230711 | 180600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230711 | 180500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230711 | 180400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230711 | 180300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230711 | 180200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230711 | 180100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230711 | 180000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230711 | 175900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230711 | 175800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230711 | 175700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230711 | 175600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230711 | 175500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230711 | 175400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230711 | 175300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230711 | 175200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230711 | 175100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230711 | 175000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230711 | 174900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230711 | 174800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230711 | 174700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230711 | 174600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230711 | 174500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230711 | 174400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230711 | 174300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230711 | 174200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 63 | 20230711 | 174100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230711 | 174000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230711 | 173900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230711 | 173800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230711 | 173700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230711 | 173600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230711 | 173500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230711 | 173400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230711 | 173300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230711 | 173200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230711 | 173100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230711 | 173000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230711 | 172900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230711 | 172800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230711 | 172700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230711 | 172600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230711 | 172500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230711 | 172400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230711 | 172300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230711 | 172200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230711 | 172100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230711 | 172000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230711 | 171900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230711 | 171800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230711 | 171700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230711 | 171600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230711 | 171500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230711 | 171400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230711 | 171300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230711 | 171200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 93 | 20230711 | 171100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230711 | 171000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230711 | 170900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230711 | 170800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230711 | 170700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230711 | 170600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230711 | 170500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230711 | 170400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230711 | 170300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230711 | 170200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230711 | 170100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230711 | 170000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230711 | 165900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230711 | 165800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230711 | 165700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230711 | 165600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230711 | 165500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230711 | 165400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230711 | 165300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230711 | 165200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230711 | 165100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230711 | 165000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230711 | 164900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230711 | 164800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230711 | 164700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230711 | 164600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230711 | 164500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230711 | 164400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230711 | 164300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230711 | 164200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 123 | 20230711 | 164100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230711 | 164000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230711 | 163900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230711 | 163800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230711 | 163700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230711 | 163600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230711 | 163500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230711 | 163400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230711 | 163300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230711 | 163200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230711 | 163100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230711 | 163000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230711 | 162900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230711 | 162800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230711 | 162700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230711 | 162600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230711 | 162500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230711 | 162400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230711 | 162300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230711 | 162200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230711 | 162100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230711 | 162000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230711 | 161900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230711 | 161800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230711 | 161700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230711 | 161600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230711 | 161500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230711 | 161400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230711 | 161300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230711 | 161200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 153 | 20230711 | 161100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230711 | 161000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230711 | 160900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230711 | 160800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230711 | 160700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230711 | 160600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230711 | 160500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230711 | 160400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230711 | 160300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230711 | 160200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230711 | 160100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230711 | 160000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230711 | 155900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230711 | 155800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230711 | 155700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230711 | 155600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230711 | 155500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230711 | 155400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230711 | 155300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230711 | 155200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230711 | 155100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230711 | 155000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230711 | 154900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230711 | 154800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230711 | 154700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230711 | 154600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230711 | 154500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230711 | 154400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230711 | 154300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230711 | 154200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 183 | 20230711 | 154100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230711 | 154000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230711 | 153900 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230711 | 153800 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230711 | 153700 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230711 | 153600 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230711 | 153500 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230711 | 153400 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230711 | 153300 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230711 | 153200 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230711 | 153100 | 680513250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230711 | 153000 | 680513250 | 43700 | 43700 | 43700 | 43700 | 411 |
| 195 | 20230711 | 152900 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230711 | 152800 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230711 | 152700 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230711 | 152600 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230711 | 152500 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230711 | 152400 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230711 | 152300 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230711 | 152200 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230711 | 152100 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230711 | 152000 | 662552550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230711 | 151900 | 662552550 | 43700 | 43700 | 43700 | 43700 | 6 |
| 206 | 20230711 | 151800 | 662290350 | 43700 | 43500 | 43700 | 43500 | 268 |
| 207 | 20230711 | 151700 | 650604000 | 43600 | 43600 | 43600 | 43600 | 111 |
| 208 | 20230711 | 151600 | 645764400 | 43600 | 43600 | 43600 | 43500 | 90 |
| 209 | 20230711 | 151500 | 641846450 | 43600 | 43500 | 43600 | 43500 | 74 |
| 210 | 20230711 | 151400 | 638627250 | 43600 | 43550 | 43600 | 43450 | 128 |
| 211 | 20230711 | 151300 | 633055650 | 43550 | 43550 | 43550 | 43500 | 155 |
| 212 | 20230711 | 151200 | 626305700 | 43550 | 43550 | 43550 | 43500 | 116 |
| 213 | 20230711 | 151100 | 621257300 | 43550 | 43550 | 43550 | 43550 | 1 |
| 214 | 20230711 | 151000 | 621213750 | 43500 | 43500 | 43550 | 43500 | 224 |
| 215 | 20230711 | 150900 | 611469700 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20230711 | 150800 | 611469700 | 43550 | 43500 | 43550 | 43450 | 135 |
| 217 | 20230711 | 150700 | 605598550 | 43450 | 43500 | 43500 | 43450 | 37 |
| 218 | 20230711 | 150600 | 603989350 | 43450 | 43450 | 43450 | 43450 | 87 |
| 219 | 20230711 | 150500 | 600209200 | 43500 | 43450 | 43500 | 43450 | 88 |
| 220 | 20230711 | 150400 | 596383350 | 43500 | 43450 | 43500 | 43450 | 101 |
| 221 | 20230711 | 150300 | 591993400 | 43500 | 43500 | 43500 | 43500 | 10 |
| 222 | 20230711 | 150200 | 591558400 | 43500 | 43450 | 43550 | 43450 | 135 |
| 223 | 20230711 | 150100 | 585689100 | 43500 | 43500 | 43500 | 43500 | 1 |
| 224 | 20230711 | 150000 | 585645600 | 43500 | 43450 | 43500 | 43450 | 114 |
| 225 | 20230711 | 145900 | 580691100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20230711 | 145800 | 580691100 | 43450 | 43500 | 43550 | 43450 | 84 |
| 227 | 20230711 | 145700 | 577038600 | 43550 | 43550 | 43550 | 43450 | 38 |
| 228 | 20230711 | 145600 | 575385800 | 43500 | 43500 | 43500 | 43500 | 47 |
| 229 | 20230711 | 145500 | 573341300 | 43500 | 43450 | 43500 | 43450 | 35 |
| 230 | 20230711 | 145400 | 571820350 | 43500 | 43450 | 43500 | 43400 | 122 |
| 231 | 20230711 | 145300 | 566520100 | 43400 | 43500 | 43550 | 43400 | 171 |
| 232 | 20230711 | 145200 | 559089700 | 43500 | 43450 | 43500 | 43450 | 103 |
| 233 | 20230711 | 145100 | 554611700 | 43400 | 43400 | 43450 | 43400 | 81 |
| 234 | 20230711 | 145000 | 551096250 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20230711 | 144900 | 551096250 | 43500 | 43450 | 43500 | 43400 | 124 |
| 236 | 20230711 | 144800 | 545709500 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20230711 | 144700 | 545709500 | 43450 | 43450 | 43450 | 43450 | 32 |
| 238 | 20230711 | 144600 | 544319100 | 43450 | 43400 | 43450 | 43400 | 87 |
| 239 | 20230711 | 144500 | 540539300 | 43400 | 43500 | 43500 | 43400 | 32 |
| 240 | 20230711 | 144400 | 539150400 | 43450 | 43400 | 43450 | 43400 | 12 |
| 241 | 20230711 | 144300 | 538629300 | 43450 | 43450 | 43450 | 43400 | 82 |
| 242 | 20230711 | 144200 | 535066600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 243 | 20230711 | 144100 | 535066600 | 43450 | 43450 | 43500 | 43450 | 161 |
| 244 | 20230711 | 144000 | 528068650 | 43450 | 43450 | 43450 | 43450 | 8 |
| 245 | 20230711 | 143900 | 527721050 | 43450 | 43500 | 43500 | 43400 | 227 |
| 246 | 20230711 | 143800 | 517860300 | 43450 | 43450 | 43450 | 43450 | 5 |
| 247 | 20230711 | 143700 | 517643050 | 43450 | 43450 | 43450 | 43450 | 31 |
| 248 | 20230711 | 143600 | 516296100 | 43550 | 43400 | 43550 | 43400 | 175 |
| 249 | 20230711 | 143500 | 508697850 | 43400 | 43400 | 43450 | 43400 | 74 |
| 250 | 20230711 | 143400 | 505485300 | 43450 | 43450 | 43450 | 43450 | 11 |
| 251 | 20230711 | 143300 | 505007350 | 43500 | 43500 | 43500 | 43450 | 73 |
| 252 | 20230711 | 143200 | 501834900 | 43500 | 43400 | 43500 | 43400 | 32 |
| 253 | 20230711 | 143100 | 500446000 | 43500 | 43450 | 43500 | 43450 | 43 |
| 254 | 20230711 | 143000 | 498577600 | 43450 | 43450 | 43450 | 43450 | 37 |
| 255 | 20230711 | 142900 | 496969950 | 43450 | 43450 | 43450 | 43450 | 60 |
| 256 | 20230711 | 142800 | 494362950 | 43450 | 43500 | 43500 | 43450 | 31 |
| 257 | 20230711 | 142700 | 493015950 | 43450 | 43450 | 43450 | 43450 | 65 |
| 258 | 20230711 | 142600 | 490191700 | 43500 | 43500 | 43500 | 43500 | 11 |
| 259 | 20230711 | 142500 | 489713200 | 43500 | 43500 | 43500 | 43500 | 49 |
| 260 | 20230711 | 142400 | 487581700 | 43500 | 43500 | 43550 | 43500 | 38 |
| 261 | 20230711 | 142300 | 485928650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20230711 | 142200 | 485928650 | 43500 | 43500 | 43500 | 43500 | 80 |
| 263 | 20230711 | 142100 | 482448650 | 43550 | 43550 | 43550 | 43550 | 3 |
| 264 | 20230711 | 142000 | 482318000 | 43550 | 43550 | 43600 | 43550 | 101 |
| 265 | 20230711 | 141900 | 477919400 | 43550 | 43500 | 43550 | 43450 | 37 |
| 266 | 20230711 | 141800 | 476309450 | 43500 | 43500 | 43500 | 43500 | 56 |
| 267 | 20230711 | 141700 | 473873450 | 43500 | 43500 | 43500 | 43500 | 31 |
| 268 | 20230711 | 141600 | 472524950 | 43500 | 43550 | 43550 | 43500 | 56 |
| 269 | 20230711 | 141500 | 470088800 | 43550 | 43450 | 43550 | 43450 | 38 |
| 270 | 20230711 | 141400 | 468437200 | 43450 | 43450 | 43450 | 43450 | 6 |
| 271 | 20230711 | 141300 | 468176500 | 43450 | 43450 | 43450 | 43450 | 30 |
| 272 | 20230711 | 141200 | 466873000 | 43450 | 43450 | 43450 | 43450 | 50 |
| 273 | 20230711 | 141100 | 464700500 | 43450 | 43450 | 43450 | 43450 | 31 |
| 274 | 20230711 | 141000 | 463353550 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20230711 | 140900 | 463353550 | 43450 | 43450 | 43450 | 43450 | 31 |
| 276 | 20230711 | 140800 | 462006600 | 43550 | 43500 | 43550 | 43500 | 14 |
| 277 | 20230711 | 140700 | 461397550 | 43500 | 43450 | 43500 | 43450 | 37 |
| 278 | 20230711 | 140600 | 459789600 | 43450 | 43450 | 43450 | 43450 | 5 |
| 279 | 20230711 | 140500 | 459572350 | 43450 | 43450 | 43450 | 43450 | 30 |
| 280 | 20230711 | 140400 | 458268850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20230711 | 140300 | 458268850 | 43450 | 43500 | 43500 | 43450 | 32 |
| 282 | 20230711 | 140200 | 456878400 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20230711 | 140100 | 456878400 | 43450 | 43450 | 43450 | 43450 | 31 |
| 284 | 20230711 | 140000 | 455531450 | 43450 | 43500 | 43500 | 43450 | 5 |
| 285 | 20230711 | 135900 | 455314150 | 43450 | 43500 | 43500 | 43450 | 35 |
| 286 | 20230711 | 135800 | 453793200 | 43450 | 43450 | 43450 | 43450 | 56 |
| 287 | 20230711 | 135700 | 451360000 | 43450 | 43450 | 43450 | 43450 | 30 |
| 288 | 20230711 | 135600 | 450056500 | 43450 | 43450 | 43450 | 43450 | 34 |
| 289 | 20230711 | 135500 | 448579200 | 43450 | 43450 | 43450 | 43450 | 5 |
| 290 | 20230711 | 135400 | 448361950 | 43450 | 43450 | 43450 | 43450 | 41 |
| 291 | 20230711 | 135300 | 446580500 | 43500 | 43500 | 43500 | 43500 | 1 |
| 292 | 20230711 | 135200 | 446537000 | 43450 | 43600 | 43600 | 43450 | 1079 |
| 293 | 20230711 | 135100 | 399570850 | 43600 | 43600 | 43600 | 43600 | 5 |
| 294 | 20230711 | 135000 | 399352850 | 43550 | 43550 | 43550 | 43550 | 67 |
| 295 | 20230711 | 134900 | 396435000 | 43550 | 43550 | 43550 | 43550 | 0 |
| 296 | 20230711 | 134800 | 396435000 | 43550 | 43550 | 43550 | 43550 | 362 |
| 297 | 20230711 | 134700 | 380669900 | 43550 | 43550 | 43550 | 43550 | 16 |
| 298 | 20230711 | 134600 | 379973100 | 43600 | 43550 | 43600 | 43550 | 32 |
| 299 | 20230711 | 134500 | 378579450 | 43600 | 43600 | 43600 | 43600 | 3 |
| 300 | 20230711 | 134400 | 378448650 | 43600 | 43550 | 43600 | 43550 | 40 |
| 301 | 20230711 | 134300 | 376706400 | 43550 | 43550 | 43550 | 43550 | 40 |
| 302 | 20230711 | 134200 | 374964400 | 43600 | 43550 | 43600 | 43550 | 80 |
| 303 | 20230711 | 134100 | 371477900 | 43550 | 43550 | 43550 | 43550 | 5 |
| 304 | 20230711 | 134000 | 371260150 | 43550 | 43550 | 43550 | 43550 | 31 |
| 305 | 20230711 | 133900 | 369910100 | 43600 | 43550 | 43600 | 43550 | 7 |
| 306 | 20230711 | 133800 | 369605200 | 43550 | 43600 | 43600 | 43550 | 32 |
| 307 | 20230711 | 133700 | 368211550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 308 | 20230711 | 133600 | 368211550 | 43550 | 43600 | 43600 | 43550 | 7 |
| 309 | 20230711 | 133500 | 367906650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 310 | 20230711 | 133400 | 367906650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 311 | 20230711 | 133300 | 367906650 | 43550 | 43600 | 43600 | 43550 | 14 |
| 312 | 20230711 | 133200 | 367296700 | 43600 | 43600 | 43600 | 43600 | 1 |
| 313 | 20230711 | 133100 | 367253100 | 43600 | 43550 | 43600 | 43550 | 7 |
| 314 | 20230711 | 133000 | 366948200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 315 | 20230711 | 132900 | 366948200 | 43600 | 43600 | 43600 | 43600 | 2 |
| 316 | 20230711 | 132800 | 366861000 | 43600 | 43550 | 43600 | 43550 | 6 |
| 317 | 20230711 | 132700 | 366599650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 318 | 20230711 | 132600 | 366599650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 319 | 20230711 | 132500 | 366599650 | 43550 | 43550 | 43550 | 43550 | 13 |
| 320 | 20230711 | 132400 | 366033500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 321 | 20230711 | 132300 | 366033500 | 43550 | 43550 | 43550 | 43550 | 204 |
| 322 | 20230711 | 132200 | 357149300 | 43600 | 43600 | 43600 | 43600 | 0 |
| 323 | 20230711 | 132100 | 357149300 | 43600 | 43600 | 43600 | 43600 | 1 |
| 324 | 20230711 | 132000 | 357105700 | 43550 | 43550 | 43550 | 43550 | 6 |
| 325 | 20230711 | 131900 | 356844400 | 43600 | 43600 | 43600 | 43600 | 2 |
| 326 | 20230711 | 131800 | 356757200 | 43700 | 43600 | 43700 | 43600 | 6 |
| 327 | 20230711 | 131700 | 356495500 | 43650 | 43650 | 43650 | 43650 | 2 |
| 328 | 20230711 | 131600 | 356408200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 329 | 20230711 | 131500 | 356408200 | 43650 | 43600 | 43650 | 43600 | 75 |
| 330 | 20230711 | 131400 | 353134700 | 43650 | 43650 | 43650 | 43650 | 3 |
| 331 | 20230711 | 131300 | 353003750 | 43600 | 43550 | 43600 | 43550 | 8 |
| 332 | 20230711 | 131200 | 352655100 | 43600 | 43600 | 43600 | 43600 | 53 |
| 333 | 20230711 | 131100 | 350344300 | 43600 | 43600 | 43600 | 43600 | 2 |
| 334 | 20230711 | 131000 | 350257100 | 43650 | 43650 | 43650 | 43650 | 1 |
| 335 | 20230711 | 130900 | 350213450 | 43650 | 43650 | 43650 | 43600 | 31 |
| 336 | 20230711 | 130800 | 348860650 | 43600 | 43600 | 43600 | 43600 | 27 |
| 337 | 20230711 | 130700 | 347683450 | 43600 | 43600 | 43600 | 43600 | 2 |
| 338 | 20230711 | 130600 | 347596250 | 43650 | 43600 | 43650 | 43600 | 51 |
| 339 | 20230711 | 130500 | 345372600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 340 | 20230711 | 130400 | 345372600 | 43600 | 43550 | 43600 | 43550 | 9 |
| 341 | 20230711 | 130300 | 344980450 | 43600 | 43600 | 43600 | 43600 | 1 |
| 342 | 20230711 | 130200 | 344936850 | 43600 | 43700 | 43700 | 43600 | 192 |
| 343 | 20230711 | 130100 | 336562000 | 43650 | 43700 | 43700 | 43650 | 16 |
| 344 | 20230711 | 130000 | 335863100 | 43650 | 43650 | 43650 | 43650 | 5 |
| 345 | 20230711 | 125900 | 335644850 | 43700 | 43700 | 43700 | 43700 | 1 |
| 346 | 20230711 | 125800 | 335601150 | 43650 | 43650 | 43650 | 43650 | 6 |
| 347 | 20230711 | 125700 | 335339250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 348 | 20230711 | 125600 | 335339250 | 43700 | 43650 | 43700 | 43650 | 5 |
| 349 | 20230711 | 125500 | 335120950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 350 | 20230711 | 125400 | 335120950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 351 | 20230711 | 125300 | 335120950 | 43650 | 43650 | 43650 | 43650 | 6 |
| 352 | 20230711 | 125200 | 334859050 | 43700 | 43700 | 43700 | 43700 | 0 |
| 353 | 20230711 | 125100 | 334859050 | 43700 | 43750 | 43750 | 43700 | 81 |
| 354 | 20230711 | 125000 | 331319250 | 43800 | 43800 | 43800 | 43800 | 1 |
| 355 | 20230711 | 124900 | 331275450 | 43800 | 43800 | 43800 | 43800 | 0 |
| 356 | 20230711 | 124800 | 331275450 | 43800 | 43750 | 43800 | 43750 | 10 |
| 357 | 20230711 | 124700 | 330837800 | 43800 | 43800 | 43800 | 43800 | 1 |
| 358 | 20230711 | 124600 | 330794000 | 43750 | 43800 | 43800 | 43750 | 100 |
| 359 | 20230711 | 124500 | 326415550 | 43800 | 43800 | 43800 | 43800 | 35 |
| 360 | 20230711 | 124400 | 324882550 | 43850 | 43850 | 43850 | 43850 | 91 |
| 361 | 20230711 | 124300 | 320892200 | 43850 | 43800 | 43850 | 43800 | 12 |
| 362 | 20230711 | 124200 | 320366500 | 43800 | 43750 | 43800 | 43750 | 120 |
| 363 | 20230711 | 124100 | 315116400 | 43750 | 43750 | 43750 | 43750 | 5 |
| 364 | 20230711 | 124000 | 314897650 | 43750 | 43700 | 43750 | 43700 | 7 |
| 365 | 20230711 | 123900 | 314591700 | 43750 | 43750 | 43750 | 43750 | 6 |
| 366 | 20230711 | 123800 | 314329200 | 43750 | 43700 | 43750 | 43700 | 5 |
| 367 | 20230711 | 123700 | 314110600 | 43700 | 43650 | 43700 | 43650 | 7 |
| 368 | 20230711 | 123600 | 313805000 | 43700 | 43700 | 43700 | 43700 | 2 |
| 369 | 20230711 | 123500 | 313717600 | 43700 | 43700 | 43700 | 43650 | 14 |
| 370 | 20230711 | 123400 | 313106300 | 43650 | 43650 | 43650 | 43650 | 4 |
| 371 | 20230711 | 123300 | 312931700 | 43650 | 43650 | 43650 | 43650 | 45 |
| 372 | 20230711 | 123200 | 310967450 | 43650 | 43600 | 43650 | 43600 | 7 |
| 373 | 20230711 | 123100 | 310662200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 374 | 20230711 | 123000 | 310662200 | 43650 | 43650 | 43650 | 43650 | 0 |
| 375 | 20230711 | 122900 | 310662200 | 43650 | 43600 | 43650 | 43600 | 6 |
| 376 | 20230711 | 122800 | 310400550 | 43650 | 43650 | 43650 | 43650 | 2 |
| 377 | 20230711 | 122700 | 310313250 | 43650 | 43650 | 43650 | 43650 | 1 |
| 378 | 20230711 | 122600 | 310269600 | 43650 | 43650 | 43650 | 43600 | 17 |
| 379 | 20230711 | 122500 | 309528300 | 43650 | 43650 | 43650 | 43650 | 4 |
| 380 | 20230711 | 122400 | 309353700 | 43600 | 43600 | 43600 | 43600 | 5 |
| 381 | 20230711 | 122300 | 309135700 | 43650 | 43650 | 43650 | 43650 | 2 |
| 382 | 20230711 | 122200 | 309048400 | 43650 | 43650 | 43650 | 43650 | 5 |
| 383 | 20230711 | 122100 | 308830150 | 43600 | 43600 | 43600 | 43600 | 5 |
| 384 | 20230711 | 122000 | 308612150 | 43650 | 43650 | 43650 | 43650 | 0 |
| 385 | 20230711 | 121900 | 308612150 | 43650 | 43650 | 43650 | 43650 | 11 |
| 386 | 20230711 | 121800 | 308132000 | 43650 | 43700 | 43700 | 43650 | 6 |
| 387 | 20230711 | 121700 | 307870050 | 43700 | 43650 | 43700 | 43650 | 12 |
| 388 | 20230711 | 121600 | 307346150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 389 | 20230711 | 121500 | 307346150 | 43700 | 43650 | 43700 | 43650 | 3 |
| 390 | 20230711 | 121400 | 307215150 | 43600 | 43600 | 43600 | 43600 | 100 |
| 391 | 20230711 | 121300 | 302855150 | 43550 | 43550 | 43550 | 43550 | 4 |
| 392 | 20230711 | 121200 | 302680950 | 43600 | 43600 | 43600 | 43600 | 2 |
| 393 | 20230711 | 121100 | 302593750 | 43550 | 43550 | 43550 | 43550 | 0 |
| 394 | 20230711 | 121000 | 302593750 | 43550 | 43600 | 43600 | 43550 | 8 |
| 395 | 20230711 | 120900 | 302245300 | 43600 | 43600 | 43600 | 43600 | 48 |
| 396 | 20230711 | 120800 | 300152500 | 43600 | 43600 | 43600 | 43600 | 2 |
| 397 | 20230711 | 120700 | 300065300 | 43550 | 43600 | 43600 | 43550 | 5 |
| 398 | 20230711 | 120600 | 299847500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 399 | 20230711 | 120500 | 299847500 | 43550 | 43550 | 43550 | 43550 | 110 |
| 400 | 20230711 | 120400 | 295057000 | 43550 | 43550 | 43550 | 43550 | 5 |
| 401 | 20230711 | 120300 | 294839250 | 43550 | 43550 | 43550 | 43550 | 10 |
| 402 | 20230711 | 120200 | 294403750 | 43550 | 43550 | 43550 | 43550 | 51 |
| 403 | 20230711 | 120100 | 292182700 | 43550 | 43550 | 43550 | 43550 | 47 |
| 404 | 20230711 | 120000 | 290135850 | 43500 | 43500 | 43500 | 43500 | 8 |
| 405 | 20230711 | 115900 | 289787850 | 43500 | 43500 | 43500 | 43500 | 69 |
| 406 | 20230711 | 115800 | 286786350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 407 | 20230711 | 115700 | 286786350 | 43550 | 43500 | 43550 | 43500 | 29 |
| 408 | 20230711 | 115600 | 285523600 | 43500 | 43550 | 43550 | 43500 | 89 |
| 409 | 20230711 | 115500 | 281647800 | 43500 | 43500 | 43550 | 43500 | 11 |
| 410 | 20230711 | 115400 | 281169200 | 43500 | 43500 | 43500 | 43500 | 11 |
| 411 | 20230711 | 115300 | 280690700 | 43500 | 43550 | 43550 | 43500 | 136 |
| 412 | 20230711 | 115200 | 274774650 | 43500 | 43500 | 43500 | 43500 | 11 |
| 413 | 20230711 | 115100 | 274296150 | 43500 | 43500 | 43600 | 43500 | 6 |
| 414 | 20230711 | 115000 | 274034850 | 43500 | 43550 | 43600 | 43500 | 32 |
| 415 | 20230711 | 114900 | 272641400 | 43500 | 43500 | 43600 | 43500 | 9 |
| 416 | 20230711 | 114800 | 272249300 | 43500 | 43500 | 43650 | 43500 | 41 |
| 417 | 20230711 | 114700 | 270465550 | 43500 | 43500 | 43500 | 43500 | 12 |
| 418 | 20230711 | 114600 | 269943550 | 43500 | 43500 | 43650 | 43500 | 21 |
| 419 | 20230711 | 114500 | 269029000 | 43500 | 43550 | 43600 | 43500 | 18 |
| 420 | 20230711 | 114400 | 268245800 | 43550 | 43550 | 43550 | 43550 | 1 |
| 421 | 20230711 | 114300 | 268202250 | 43500 | 43500 | 43500 | 43500 | 9 |
| 422 | 20230711 | 114200 | 267810750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 423 | 20230711 | 114100 | 267810750 | 43500 | 43500 | 43500 | 43500 | 19 |
| 424 | 20230711 | 114000 | 266984250 | 43500 | 43500 | 43500 | 43500 | 5 |
| 425 | 20230711 | 113900 | 266766750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 426 | 20230711 | 113800 | 266766750 | 43500 | 43550 | 43550 | 43500 | 9 |
| 427 | 20230711 | 113700 | 266374950 | 43550 | 43550 | 43550 | 43550 | 6 |
| 428 | 20230711 | 113600 | 266113650 | 43550 | 43500 | 43550 | 43500 | 10 |
| 429 | 20230711 | 113500 | 265678250 | 43500 | 43600 | 43600 | 43500 | 11 |
| 430 | 20230711 | 113400 | 265199150 | 43500 | 43550 | 43550 | 43500 | 6 |
| 431 | 20230711 | 113300 | 264937950 | 43550 | 43500 | 43550 | 43500 | 4 |
| 432 | 20230711 | 113200 | 264763900 | 43550 | 43500 | 43550 | 43500 | 263 |
| 433 | 20230711 | 113100 | 253310700 | 43550 | 43550 | 43550 | 43550 | 54 |
| 434 | 20230711 | 113000 | 250959000 | 43550 | 43550 | 43550 | 43500 | 8 |
| 435 | 20230711 | 112900 | 250610750 | 43600 | 43550 | 43600 | 43500 | 7 |
| 436 | 20230711 | 112800 | 250305800 | 43500 | 43500 | 43500 | 43500 | 1 |
| 437 | 20230711 | 112700 | 250262300 | 43500 | 43500 | 43550 | 43500 | 15 |
| 438 | 20230711 | 112600 | 249609450 | 43500 | 43550 | 43550 | 43500 | 84 |
| 439 | 20230711 | 112500 | 245951500 | 43550 | 43550 | 43550 | 43550 | 121 |
| 440 | 20230711 | 112400 | 240681950 | 43550 | 43550 | 43550 | 43550 | 5 |
| 441 | 20230711 | 112300 | 240464200 | 43550 | 43600 | 43600 | 43550 | 29 |
| 442 | 20230711 | 112200 | 239200700 | 43600 | 43550 | 43600 | 43550 | 12 |
| 443 | 20230711 | 112100 | 238677950 | 43600 | 43600 | 43600 | 43600 | 1 |
| 444 | 20230711 | 112000 | 238634350 | 43550 | 43550 | 43550 | 43550 | 4 |
| 445 | 20230711 | 111900 | 238460150 | 43550 | 43550 | 43550 | 43550 | 8 |
| 446 | 20230711 | 111800 | 238111750 | 43550 | 43550 | 43550 | 43550 | 6 |
| 447 | 20230711 | 111700 | 237850450 | 43550 | 43550 | 43550 | 43550 | 4 |
| 448 | 20230711 | 111600 | 237676250 | 43600 | 43600 | 43600 | 43600 | 44 |
| 449 | 20230711 | 111500 | 235757850 | 43600 | 43600 | 43600 | 43600 | 4 |
| 450 | 20230711 | 111400 | 235583450 | 43600 | 43600 | 43600 | 43600 | 9 |
| 451 | 20230711 | 111300 | 235191050 | 43600 | 43600 | 43600 | 43600 | 10 |
| 452 | 20230711 | 111200 | 234755050 | 43600 | 43600 | 43600 | 43600 | 5 |
| 453 | 20230711 | 111100 | 234537050 | 43600 | 43600 | 43600 | 43600 | 19 |
| 454 | 20230711 | 111000 | 233708650 | 43600 | 43600 | 43650 | 43600 | 52 |
| 455 | 20230711 | 110900 | 231441400 | 43600 | 43600 | 43600 | 43600 | 30 |
| 456 | 20230711 | 110800 | 230133400 | 43600 | 43600 | 43600 | 43600 | 9 |
| 457 | 20230711 | 110700 | 229741000 | 43600 | 43600 | 43600 | 43600 | 17 |
| 458 | 20230711 | 110600 | 228999800 | 43600 | 43600 | 43600 | 43600 | 6 |
| 459 | 20230711 | 110500 | 228738200 | 43600 | 43600 | 43600 | 43600 | 4 |
| 460 | 20230711 | 110400 | 228563800 | 43600 | 43600 | 43600 | 43600 | 10 |
| 461 | 20230711 | 110300 | 228127800 | 43600 | 43600 | 43600 | 43600 | 10 |
| 462 | 20230711 | 110200 | 227691800 | 43600 | 43600 | 43600 | 43600 | 27 |
| 463 | 20230711 | 110100 | 226514600 | 43600 | 43600 | 43600 | 43600 | 4 |
| 464 | 20230711 | 110000 | 226340200 | 43650 | 43600 | 43650 | 43600 | 10 |
| 465 | 20230711 | 105900 | 225903850 | 43600 | 43600 | 43600 | 43600 | 9 |
| 466 | 20230711 | 105800 | 225511450 | 43600 | 43600 | 43700 | 43600 | 12 |
| 467 | 20230711 | 105700 | 224987750 | 43650 | 43650 | 43650 | 43650 | 29 |
| 468 | 20230711 | 105600 | 223721900 | 43650 | 43650 | 43750 | 43650 | 3 |
| 469 | 20230711 | 105500 | 223590850 | 43650 | 43650 | 43750 | 43650 | 18 |
| 470 | 20230711 | 105400 | 222805000 | 43650 | 43650 | 43650 | 43650 | 4 |
| 471 | 20230711 | 105300 | 222630400 | 43650 | 43700 | 43700 | 43650 | 13 |
| 472 | 20230711 | 105200 | 222062450 | 43650 | 43650 | 43650 | 43650 | 7 |
| 473 | 20230711 | 105100 | 221756900 | 43650 | 43650 | 43650 | 43650 | 4 |
| 474 | 20230711 | 105000 | 221582300 | 43750 | 43650 | 43750 | 43650 | 19 |
| 475 | 20230711 | 104900 | 220752150 | 43750 | 43650 | 43750 | 43650 | 15 |
| 476 | 20230711 | 104800 | 220096750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 477 | 20230711 | 104700 | 220096750 | 43700 | 43600 | 43700 | 43600 | 42 |
| 478 | 20230711 | 104600 | 218262050 | 43600 | 43600 | 43700 | 43600 | 18 |
| 479 | 20230711 | 104500 | 217476900 | 43600 | 43700 | 43700 | 43600 | 8 |
| 480 | 20230711 | 104400 | 217127900 | 43600 | 43600 | 43600 | 43600 | 103 |
| 481 | 20230711 | 104300 | 212637100 | 43600 | 43600 | 43600 | 43600 | 4 |
| 482 | 20230711 | 104200 | 212462700 | 43600 | 43650 | 43750 | 43600 | 5 |
| 483 | 20230711 | 104100 | 212244350 | 43600 | 43600 | 43800 | 43600 | 18 |
| 484 | 20230711 | 104000 | 211459050 | 43900 | 43700 | 43900 | 43700 | 129 |
| 485 | 20230711 | 103900 | 205816600 | 43600 | 43600 | 43650 | 43600 | 10 |
| 486 | 20230711 | 103800 | 205380550 | 43600 | 43600 | 43600 | 43600 | 1 |
| 487 | 20230711 | 103700 | 205336950 | 43600 | 43600 | 43650 | 43600 | 9 |
| 488 | 20230711 | 103600 | 204944350 | 43600 | 43600 | 43600 | 43600 | 13 |
| 489 | 20230711 | 103500 | 204377550 | 43600 | 43600 | 43600 | 43600 | 3 |
| 490 | 20230711 | 103400 | 204246750 | 43650 | 43600 | 43650 | 43600 | 4 |
| 491 | 20230711 | 103300 | 204072300 | 43650 | 43600 | 43650 | 43600 | 110 |
| 492 | 20230711 | 103200 | 199276000 | 43600 | 43600 | 43650 | 43600 | 8 |
| 493 | 20230711 | 103100 | 198927150 | 43600 | 43600 | 43600 | 43600 | 9 |
| 494 | 20230711 | 103000 | 198534750 | 43600 | 43650 | 43650 | 43600 | 9 |
| 495 | 20230711 | 102900 | 198142050 | 43650 | 43650 | 43650 | 43650 | 20 |
| 496 | 20230711 | 102800 | 197269050 | 43600 | 43600 | 43600 | 43600 | 11 |
| 497 | 20230711 | 102700 | 196789450 | 43600 | 43600 | 43600 | 43600 | 11 |
| 498 | 20230711 | 102600 | 196309850 | 43650 | 43650 | 43650 | 43650 | 82 |
| 499 | 20230711 | 102500 | 192730550 | 43700 | 43650 | 43700 | 43650 | 44 |
| 500 | 20230711 | 102400 | 190809900 | 43650 | 43650 | 43650 | 43650 | 3 |
| 501 | 20230711 | 102300 | 190678950 | 43650 | 43650 | 43650 | 43650 | 66 |
| 502 | 20230711 | 102200 | 187798050 | 43650 | 43650 | 43650 | 43650 | 3 |
| 503 | 20230711 | 102100 | 187667100 | 43650 | 43700 | 43700 | 43650 | 51 |
| 504 | 20230711 | 102000 | 185440900 | 43650 | 43650 | 43650 | 43650 | 8 |
| 505 | 20230711 | 101900 | 185091700 | 43650 | 43650 | 43650 | 43650 | 4 |
| 506 | 20230711 | 101800 | 184917100 | 43650 | 43650 | 43650 | 43650 | 21 |
| 507 | 20230711 | 101700 | 184000450 | 43650 | 43700 | 43700 | 43650 | 10 |
| 508 | 20230711 | 101600 | 183563600 | 43650 | 43650 | 43650 | 43650 | 3 |
| 509 | 20230711 | 101500 | 183432650 | 43700 | 43700 | 43700 | 43700 | 9 |
| 510 | 20230711 | 101400 | 183039350 | 43700 | 43650 | 43700 | 43650 | 4 |
| 511 | 20230711 | 101300 | 182864650 | 43650 | 43800 | 43800 | 43650 | 388 |
| 512 | 20230711 | 101200 | 165886800 | 43800 | 43850 | 43850 | 43800 | 4 |
| 513 | 20230711 | 101100 | 165711500 | 43800 | 43850 | 43850 | 43800 | 200 |
| 514 | 20230711 | 101000 | 156941550 | 43850 | 43850 | 43850 | 43850 | 6 |
| 515 | 20230711 | 100900 | 156678450 | 43850 | 43800 | 43850 | 43800 | 17 |
| 516 | 20230711 | 100800 | 155933600 | 43800 | 43800 | 43800 | 43800 | 1 |
| 517 | 20230711 | 100700 | 155889800 | 43800 | 43850 | 43850 | 43800 | 153 |
| 518 | 20230711 | 100600 | 149180800 | 43850 | 43850 | 43850 | 43850 | 7 |
| 519 | 20230711 | 100500 | 148873850 | 43850 | 43850 | 43850 | 43850 | 3 |
| 520 | 20230711 | 100400 | 148742300 | 43850 | 43900 | 43900 | 43850 | 24 |
| 521 | 20230711 | 100300 | 147689400 | 43900 | 43900 | 43900 | 43900 | 1 |
| 522 | 20230711 | 100200 | 147645500 | 43850 | 43850 | 43850 | 43850 | 81 |
| 523 | 20230711 | 100100 | 144093650 | 43900 | 43850 | 43900 | 43850 | 10 |
| 524 | 20230711 | 100000 | 143655100 | 43850 | 43850 | 43900 | 43850 | 9 |
| 525 | 20230711 | 095900 | 143260400 | 43850 | 43850 | 43850 | 43850 | 10 |
| 526 | 20230711 | 095800 | 142821900 | 43850 | 43850 | 43850 | 43850 | 6 |
| 527 | 20230711 | 095700 | 142558800 | 43850 | 43850 | 43900 | 43850 | 3 |
| 528 | 20230711 | 095600 | 142427200 | 43850 | 43900 | 43900 | 43850 | 20 |
| 529 | 20230711 | 095500 | 141549250 | 43900 | 43850 | 43900 | 43850 | 22 |
| 530 | 20230711 | 095400 | 140583950 | 43850 | 43900 | 43900 | 43850 | 4 |
| 531 | 20230711 | 095300 | 140408500 | 43900 | 43850 | 43900 | 43850 | 2 |
| 532 | 20230711 | 095200 | 140320750 | 43850 | 43800 | 43850 | 43800 | 4 |
| 533 | 20230711 | 095100 | 140145500 | 43800 | 43800 | 43800 | 43800 | 5 |
| 534 | 20230711 | 095000 | 139926500 | 43800 | 43800 | 43800 | 43800 | 7 |
| 535 | 20230711 | 094900 | 139619900 | 43800 | 43950 | 43950 | 43800 | 278 |
| 536 | 20230711 | 094800 | 127428200 | 43950 | 43850 | 43950 | 43850 | 202 |
| 537 | 20230711 | 094700 | 118550750 | 43850 | 43850 | 43850 | 43850 | 4 |
| 538 | 20230711 | 094600 | 118375350 | 43950 | 43850 | 43950 | 43850 | 16 |
| 539 | 20230711 | 094500 | 117673350 | 43850 | 43850 | 43850 | 43850 | 1 |
| 540 | 20230711 | 094400 | 117629500 | 43850 | 43850 | 43850 | 43850 | 3 |
| 541 | 20230711 | 094300 | 117497950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 542 | 20230711 | 094200 | 117497950 | 43850 | 43900 | 43900 | 43850 | 5 |
| 543 | 20230711 | 094100 | 117278650 | 43850 | 43850 | 43850 | 43850 | 13 |
| 544 | 20230711 | 094000 | 116708600 | 43900 | 43850 | 43900 | 43850 | 207 |
| 545 | 20230711 | 093900 | 107621400 | 43850 | 43900 | 43900 | 43850 | 236 |
| 546 | 20230711 | 093800 | 97261100 | 43900 | 43900 | 44000 | 43900 | 4 |
| 547 | 20230711 | 093700 | 97085400 | 44000 | 43900 | 44000 | 43900 | 5 |
| 548 | 20230711 | 093600 | 96865650 | 43900 | 43900 | 43900 | 43900 | 9 |
| 549 | 20230711 | 093500 | 96470550 | 44000 | 44000 | 44000 | 44000 | 105 |
| 550 | 20230711 | 093400 | 91850550 | 43900 | 44100 | 44100 | 43900 | 4 |
| 551 | 20230711 | 093300 | 91674350 | 43900 | 43900 | 44150 | 43900 | 58 |
| 552 | 20230711 | 093200 | 89119250 | 44000 | 43900 | 44000 | 43850 | 121 |
| 553 | 20230711 | 093100 | 83799000 | 43900 | 43900 | 43900 | 43900 | 16 |
| 554 | 20230711 | 093000 | 83096600 | 43900 | 43900 | 44000 | 43900 | 354 |
| 555 | 20230711 | 092900 | 67524150 | 43900 | 43800 | 43900 | 43800 | 11 |
| 556 | 20230711 | 092800 | 67041800 | 43800 | 43800 | 43800 | 43800 | 5 |
| 557 | 20230711 | 092700 | 66822800 | 43800 | 43850 | 43850 | 43800 | 11 |
| 558 | 20230711 | 092600 | 66340850 | 43800 | 43800 | 43800 | 43800 | 21 |
| 559 | 20230711 | 092500 | 65421050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 560 | 20230711 | 092400 | 65421050 | 43800 | 43800 | 43800 | 43800 | 4 |
| 561 | 20230711 | 092300 | 65245850 | 43800 | 43900 | 43900 | 43800 | 92 |
| 562 | 20230711 | 092200 | 61207550 | 43900 | 43800 | 43900 | 43800 | 47 |
| 563 | 20230711 | 092100 | 59144450 | 43900 | 43850 | 43900 | 43800 | 171 |
| 564 | 20230711 | 092000 | 51639300 | 43850 | 43850 | 43850 | 43850 | 12 |
| 565 | 20230711 | 091900 | 51113100 | 43900 | 43850 | 43900 | 43850 | 6 |
| 566 | 20230711 | 091800 | 50849850 | 43850 | 43850 | 43900 | 43800 | 47 |
| 567 | 20230711 | 091700 | 48790950 | 43850 | 43750 | 43900 | 43750 | 89 |
| 568 | 20230711 | 091600 | 44893200 | 43750 | 43750 | 43750 | 43750 | 10 |
| 569 | 20230711 | 091500 | 44455700 | 43650 | 43700 | 43700 | 43650 | 9 |
| 570 | 20230711 | 091400 | 44062500 | 43700 | 43600 | 43700 | 43600 | 44 |
| 571 | 20230711 | 091300 | 42140150 | 43600 | 43650 | 43650 | 43600 | 30 |
| 572 | 20230711 | 091200 | 40831700 | 43650 | 43600 | 43650 | 43600 | 20 |
| 573 | 20230711 | 091100 | 39958850 | 43600 | 43600 | 43600 | 43600 | 414 |
| 574 | 20230711 | 091000 | 21908450 | 43650 | 43650 | 43700 | 43600 | 10 |
| 575 | 20230711 | 090900 | 21471750 | 43600 | 43650 | 43700 | 43600 | 61 |
| 576 | 20230711 | 090800 | 18808750 | 43650 | 43650 | 43650 | 43650 | 9 |
| 577 | 20230711 | 090700 | 18415900 | 43600 | 43600 | 43600 | 43600 | 7 |
| 578 | 20230711 | 090600 | 18110700 | 43600 | 43600 | 43700 | 43600 | 7 |
| 579 | 20230711 | 090500 | 17805250 | 43600 | 43650 | 43650 | 43600 | 41 |
| 580 | 20230711 | 090400 | 16015650 | 43650 | 43650 | 43650 | 43650 | 15 |
| 581 | 20230711 | 090300 | 15360900 | 43700 | 43600 | 43700 | 43600 | 106 |
| 582 | 20230711 | 090200 | 10730700 | 43500 | 43550 | 43550 | 43500 | 20 |
| 583 | 20230711 | 090100 | 9860400 | 43700 | 43650 | 43700 | 43500 | 94 |
| 584 | 20230711 | 090000 | 5766750 | 43500 | 43700 | 43700 | 43500 | 132 |