31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 3 | 20230704 | 184600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230704 | 184500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230704 | 184400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230704 | 184300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230704 | 184200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230704 | 184100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230704 | 184000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230704 | 183900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230704 | 183800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230704 | 183700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230704 | 183600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230704 | 183500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230704 | 183400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230704 | 183300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230704 | 183200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230704 | 183100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230704 | 183000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230704 | 182900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230704 | 182800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230704 | 182700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230704 | 182600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230704 | 182500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230704 | 182400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230704 | 182300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230704 | 182200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230704 | 182100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230704 | 182000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230704 | 181900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230704 | 181800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230704 | 181700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 33 | 20230704 | 181600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230704 | 181500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230704 | 181400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230704 | 181300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230704 | 181200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230704 | 181100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230704 | 181000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230704 | 180900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230704 | 180800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230704 | 180700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230704 | 180600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230704 | 180500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230704 | 180400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230704 | 180300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230704 | 180200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230704 | 180100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230704 | 180000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230704 | 175900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230704 | 175800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230704 | 175700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230704 | 175600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230704 | 175500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230704 | 175400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230704 | 175300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230704 | 175200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230704 | 175100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230704 | 175000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230704 | 174900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230704 | 174800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230704 | 174700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 63 | 20230704 | 174600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230704 | 174500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230704 | 174400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230704 | 174300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230704 | 174200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230704 | 174100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230704 | 174000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230704 | 173900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230704 | 173800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230704 | 173700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230704 | 173600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230704 | 173500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230704 | 173400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230704 | 173300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230704 | 173200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230704 | 173100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230704 | 173000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230704 | 172900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230704 | 172800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230704 | 172700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230704 | 172600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230704 | 172500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230704 | 172400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230704 | 172300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230704 | 172200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230704 | 172100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230704 | 172000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230704 | 171900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230704 | 171800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230704 | 171700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 93 | 20230704 | 171600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230704 | 171500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230704 | 171400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230704 | 171300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230704 | 171200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230704 | 171100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230704 | 171000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230704 | 170900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230704 | 170800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230704 | 170700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230704 | 170600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230704 | 170500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230704 | 170400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230704 | 170300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230704 | 170200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230704 | 170100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230704 | 170000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230704 | 165900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230704 | 165800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230704 | 165700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230704 | 165600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230704 | 165500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230704 | 165400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230704 | 165300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230704 | 165200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230704 | 165100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230704 | 165000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230704 | 164900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230704 | 164800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230704 | 164700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 123 | 20230704 | 164600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230704 | 164500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230704 | 164400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230704 | 164300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230704 | 164200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230704 | 164100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230704 | 164000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230704 | 163900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230704 | 163800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230704 | 163700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230704 | 163600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230704 | 163500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230704 | 163400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230704 | 163300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230704 | 163200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230704 | 163100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230704 | 163000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230704 | 162900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230704 | 162800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230704 | 162700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230704 | 162600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230704 | 162500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230704 | 162400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230704 | 162300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230704 | 162200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230704 | 162100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230704 | 162000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230704 | 161900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230704 | 161800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230704 | 161700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 153 | 20230704 | 161600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230704 | 161500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230704 | 161400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230704 | 161300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230704 | 161200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230704 | 161100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230704 | 161000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230704 | 160900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230704 | 160800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230704 | 160700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230704 | 160600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230704 | 160500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230704 | 160400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230704 | 160300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230704 | 160200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230704 | 160100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230704 | 160000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230704 | 155900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230704 | 155800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230704 | 155700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230704 | 155600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230704 | 155500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230704 | 155400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230704 | 155300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230704 | 155200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230704 | 155100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230704 | 155000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230704 | 154900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230704 | 154800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230704 | 154700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 183 | 20230704 | 154600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230704 | 154500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230704 | 154400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230704 | 154300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230704 | 154200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230704 | 154100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230704 | 154000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230704 | 153900 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230704 | 153800 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230704 | 153700 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230704 | 153600 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230704 | 153500 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230704 | 153400 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230704 | 153300 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230704 | 153200 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230704 | 153100 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230704 | 153000 | 3235808100 | 32450 | 32450 | 32450 | 32450 | 2650 |
| 200 | 20230704 | 152900 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20230704 | 152800 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20230704 | 152700 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20230704 | 152600 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20230704 | 152500 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20230704 | 152400 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20230704 | 152300 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20230704 | 152200 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20230704 | 152100 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20230704 | 152000 | 3149815600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20230704 | 151900 | 3149815600 | 32550 | 32350 | 32550 | 32300 | 1161 |
| 211 | 20230704 | 151800 | 3112229900 | 32550 | 32500 | 32550 | 32500 | 1970 |
| 212 | 20230704 | 151700 | 3048198350 | 32500 | 32500 | 32550 | 32350 | 1421 |
| 213 | 20230704 | 151600 | 3001972600 | 32450 | 32300 | 32500 | 32300 | 1748 |
| 214 | 20230704 | 151500 | 2945319750 | 32300 | 32350 | 32400 | 32300 | 1963 |
| 215 | 20230704 | 151400 | 2881852900 | 32350 | 32350 | 32450 | 32350 | 167 |
| 216 | 20230704 | 151300 | 2876446050 | 32350 | 32300 | 32350 | 32300 | 1165 |
| 217 | 20230704 | 151200 | 2838763350 | 32300 | 32350 | 32350 | 32300 | 165 |
| 218 | 20230704 | 151100 | 2833429850 | 32350 | 32300 | 32500 | 32300 | 1213 |
| 219 | 20230704 | 151000 | 2794140950 | 32300 | 32300 | 32500 | 32300 | 433 |
| 220 | 20230704 | 150900 | 2780152050 | 32300 | 32300 | 32450 | 32250 | 1177 |
| 221 | 20230704 | 150800 | 2742112400 | 32250 | 32300 | 32350 | 32250 | 712 |
| 222 | 20230704 | 150700 | 2719115050 | 32300 | 32350 | 32350 | 32300 | 415 |
| 223 | 20230704 | 150600 | 2705696700 | 32350 | 32450 | 32450 | 32350 | 221 |
| 224 | 20230704 | 150500 | 2698544850 | 32450 | 32350 | 32450 | 32350 | 220 |
| 225 | 20230704 | 150400 | 2691423550 | 32350 | 32350 | 32400 | 32350 | 307 |
| 226 | 20230704 | 150300 | 2681486950 | 32350 | 32300 | 32400 | 32300 | 969 |
| 227 | 20230704 | 150200 | 2650135500 | 32350 | 32350 | 32350 | 32350 | 347 |
| 228 | 20230704 | 150100 | 2638910050 | 32350 | 32350 | 32400 | 32350 | 442 |
| 229 | 20230704 | 150000 | 2624604750 | 32350 | 32300 | 32400 | 32300 | 235 |
| 230 | 20230704 | 145900 | 2617006300 | 32300 | 32400 | 32400 | 32300 | 496 |
| 231 | 20230704 | 145800 | 2600965850 | 32400 | 32350 | 32450 | 32300 | 458 |
| 232 | 20230704 | 145700 | 2586134100 | 32350 | 32300 | 32400 | 32300 | 220 |
| 233 | 20230704 | 145600 | 2579016750 | 32300 | 32300 | 32350 | 32300 | 180 |
| 234 | 20230704 | 145500 | 2573200350 | 32300 | 32350 | 32350 | 32300 | 1758 |
| 235 | 20230704 | 145400 | 2516384850 | 32350 | 32350 | 32400 | 32350 | 123 |
| 236 | 20230704 | 145300 | 2512405750 | 32350 | 32350 | 32400 | 32350 | 216 |
| 237 | 20230704 | 145200 | 2505417900 | 32350 | 32350 | 32350 | 32350 | 129 |
| 238 | 20230704 | 145100 | 2501244750 | 32350 | 32350 | 32350 | 32350 | 125 |
| 239 | 20230704 | 145000 | 2497201000 | 32350 | 32350 | 32350 | 32350 | 134 |
| 240 | 20230704 | 144900 | 2492866100 | 32350 | 32350 | 32350 | 32350 | 135 |
| 241 | 20230704 | 144800 | 2488498850 | 32350 | 32350 | 32350 | 32350 | 133 |
| 242 | 20230704 | 144700 | 2484196300 | 32350 | 32350 | 32350 | 32350 | 161 |
| 243 | 20230704 | 144600 | 2478987950 | 32350 | 32350 | 32350 | 32350 | 93 |
| 244 | 20230704 | 144500 | 2475979400 | 32350 | 32300 | 32450 | 32300 | 551 |
| 245 | 20230704 | 144400 | 2458127500 | 32350 | 32350 | 32350 | 32350 | 231 |
| 246 | 20230704 | 144300 | 2450654650 | 32350 | 32350 | 32350 | 32350 | 130 |
| 247 | 20230704 | 144200 | 2446449150 | 32350 | 32350 | 32350 | 32350 | 104 |
| 248 | 20230704 | 144100 | 2443084750 | 32350 | 32350 | 32350 | 32350 | 164 |
| 249 | 20230704 | 144000 | 2437779350 | 32350 | 32350 | 32350 | 32350 | 90 |
| 250 | 20230704 | 143900 | 2434867850 | 32350 | 32350 | 32400 | 32300 | 512 |
| 251 | 20230704 | 143800 | 2418303050 | 32350 | 32350 | 32500 | 32350 | 424 |
| 252 | 20230704 | 143700 | 2404561350 | 32350 | 32350 | 32350 | 32300 | 129 |
| 253 | 20230704 | 143600 | 2400391350 | 32300 | 32300 | 32400 | 32300 | 418 |
| 254 | 20230704 | 143500 | 2386865550 | 32300 | 32300 | 32350 | 32300 | 335 |
| 255 | 20230704 | 143400 | 2376039800 | 32300 | 32350 | 32400 | 32300 | 346 |
| 256 | 20230704 | 143300 | 2364849850 | 32350 | 32350 | 32350 | 32350 | 264 |
| 257 | 20230704 | 143200 | 2356309450 | 32350 | 32350 | 32350 | 32350 | 217 |
| 258 | 20230704 | 143100 | 2349289500 | 32350 | 32350 | 32400 | 32350 | 131 |
| 259 | 20230704 | 143000 | 2345049450 | 32350 | 32400 | 32400 | 32350 | 274 |
| 260 | 20230704 | 142900 | 2336173100 | 32400 | 32400 | 32400 | 32350 | 147 |
| 261 | 20230704 | 142800 | 2331411000 | 32400 | 32400 | 32400 | 32400 | 37 |
| 262 | 20230704 | 142700 | 2330212200 | 32400 | 32400 | 32400 | 32350 | 232 |
| 263 | 20230704 | 142600 | 2322695550 | 32400 | 32400 | 32400 | 32400 | 94 |
| 264 | 20230704 | 142500 | 2319649950 | 32400 | 32450 | 32450 | 32400 | 198 |
| 265 | 20230704 | 142400 | 2313234650 | 32400 | 32350 | 32400 | 32350 | 135 |
| 266 | 20230704 | 142300 | 2308861350 | 32350 | 32300 | 32350 | 32300 | 170 |
| 267 | 20230704 | 142200 | 2303365950 | 32350 | 32350 | 32350 | 32350 | 176 |
| 268 | 20230704 | 142100 | 2297672350 | 32350 | 32350 | 32350 | 32350 | 182 |
| 269 | 20230704 | 142000 | 2291784650 | 32350 | 32350 | 32350 | 32350 | 111 |
| 270 | 20230704 | 141900 | 2288193800 | 32350 | 32350 | 32350 | 32350 | 191 |
| 271 | 20230704 | 141800 | 2282014950 | 32350 | 32350 | 32450 | 32350 | 240 |
| 272 | 20230704 | 141700 | 2274249400 | 32350 | 32300 | 32350 | 32300 | 144 |
| 273 | 20230704 | 141600 | 2269591200 | 32300 | 32350 | 32350 | 32300 | 57 |
| 274 | 20230704 | 141500 | 2267749850 | 32300 | 32300 | 32350 | 32300 | 89 |
| 275 | 20230704 | 141400 | 2264874800 | 32350 | 32350 | 32350 | 32300 | 1086 |
| 276 | 20230704 | 141300 | 2229796550 | 32300 | 32300 | 32350 | 32300 | 192 |
| 277 | 20230704 | 141200 | 2223587700 | 32300 | 32300 | 32400 | 32300 | 556 |
| 278 | 20230704 | 141100 | 2205597200 | 32300 | 32300 | 32350 | 32300 | 80 |
| 279 | 20230704 | 141000 | 2203012200 | 32300 | 32350 | 32350 | 32300 | 82 |
| 280 | 20230704 | 140900 | 2200363200 | 32300 | 32300 | 32350 | 32300 | 134 |
| 281 | 20230704 | 140800 | 2196034950 | 32300 | 32300 | 32350 | 32300 | 215 |
| 282 | 20230704 | 140700 | 2189081950 | 32300 | 32300 | 32350 | 32300 | 819 |
| 283 | 20230704 | 140600 | 2162622550 | 32300 | 32350 | 32400 | 32300 | 30 |
| 284 | 20230704 | 140500 | 2161652550 | 32350 | 32350 | 32350 | 32300 | 122 |
| 285 | 20230704 | 140400 | 2157706050 | 32300 | 32350 | 32350 | 32300 | 934 |
| 286 | 20230704 | 140300 | 2127491650 | 32350 | 32350 | 32400 | 32350 | 50 |
| 287 | 20230704 | 140200 | 2125873800 | 32350 | 32350 | 32350 | 32350 | 38 |
| 288 | 20230704 | 140100 | 2124644500 | 32400 | 32450 | 32450 | 32400 | 455 |
| 289 | 20230704 | 140000 | 2109902450 | 32400 | 32400 | 32450 | 32400 | 101 |
| 290 | 20230704 | 135900 | 2106629950 | 32400 | 32400 | 32400 | 32400 | 136 |
| 291 | 20230704 | 135800 | 2102223550 | 32400 | 32400 | 32400 | 32400 | 284 |
| 292 | 20230704 | 135700 | 2093021950 | 32400 | 32400 | 32400 | 32400 | 111 |
| 293 | 20230704 | 135600 | 2089425550 | 32400 | 32400 | 32400 | 32400 | 103 |
| 294 | 20230704 | 135500 | 2086088350 | 32400 | 32400 | 32400 | 32400 | 1142 |
| 295 | 20230704 | 135400 | 2049087550 | 32400 | 32300 | 32400 | 32300 | 251 |
| 296 | 20230704 | 135300 | 2040959950 | 32350 | 32350 | 32400 | 32300 | 1085 |
| 297 | 20230704 | 135200 | 2005861200 | 32350 | 32400 | 32400 | 32350 | 104 |
| 298 | 20230704 | 135100 | 2002496300 | 32350 | 32350 | 32350 | 32350 | 66 |
| 299 | 20230704 | 135000 | 2000361200 | 32350 | 32350 | 32350 | 32350 | 102 |
| 300 | 20230704 | 134900 | 1997061500 | 32350 | 32350 | 32350 | 32350 | 89 |
| 301 | 20230704 | 134800 | 1994182350 | 32400 | 32350 | 32400 | 32350 | 86 |
| 302 | 20230704 | 134700 | 1991399100 | 32350 | 32350 | 32350 | 32350 | 136 |
| 303 | 20230704 | 134600 | 1986999500 | 32350 | 32400 | 32400 | 32350 | 102 |
| 304 | 20230704 | 134500 | 1983695050 | 32400 | 32350 | 32400 | 32350 | 95 |
| 305 | 20230704 | 134400 | 1980617450 | 32350 | 32400 | 32550 | 32300 | 1362 |
| 306 | 20230704 | 134300 | 1936526000 | 32400 | 32350 | 32500 | 32300 | 2355 |
| 307 | 20230704 | 134200 | 1860230650 | 32350 | 32350 | 32350 | 32350 | 130 |
| 308 | 20230704 | 134100 | 1856025150 | 32350 | 32350 | 32350 | 32350 | 70 |
| 309 | 20230704 | 134000 | 1853760650 | 32350 | 32350 | 32400 | 32350 | 1342 |
| 310 | 20230704 | 133900 | 1810346900 | 32350 | 32350 | 32400 | 32350 | 1293 |
| 311 | 20230704 | 133800 | 1768506500 | 32400 | 32450 | 32450 | 32400 | 2455 |
| 312 | 20230704 | 133700 | 1688942100 | 32450 | 32450 | 32450 | 32450 | 103 |
| 313 | 20230704 | 133600 | 1685599750 | 32450 | 32450 | 32450 | 32450 | 65 |
| 314 | 20230704 | 133500 | 1683490500 | 32450 | 32450 | 32450 | 32450 | 364 |
| 315 | 20230704 | 133400 | 1671678700 | 32450 | 32450 | 32450 | 32450 | 136 |
| 316 | 20230704 | 133300 | 1667265500 | 32450 | 32450 | 32450 | 32450 | 66 |
| 317 | 20230704 | 133200 | 1665123800 | 32450 | 32500 | 32500 | 32450 | 247 |
| 318 | 20230704 | 133100 | 1657096450 | 32500 | 32500 | 32500 | 32500 | 69 |
| 319 | 20230704 | 133000 | 1654853950 | 32500 | 32500 | 32500 | 32500 | 104 |
| 320 | 20230704 | 132900 | 1651473950 | 32500 | 32500 | 32500 | 32500 | 62 |
| 321 | 20230704 | 132800 | 1649458950 | 32500 | 32500 | 32500 | 32500 | 36 |
| 322 | 20230704 | 132700 | 1648288950 | 32500 | 32500 | 32500 | 32500 | 747 |
| 323 | 20230704 | 132600 | 1624011450 | 32500 | 32500 | 32500 | 32500 | 64 |
| 324 | 20230704 | 132500 | 1621931450 | 32500 | 32500 | 32500 | 32500 | 67 |
| 325 | 20230704 | 132400 | 1619753950 | 32500 | 32500 | 32500 | 32500 | 124 |
| 326 | 20230704 | 132300 | 1615723950 | 32550 | 32500 | 32550 | 32500 | 67 |
| 327 | 20230704 | 132200 | 1613546350 | 32500 | 32500 | 32500 | 32500 | 96 |
| 328 | 20230704 | 132100 | 1610426350 | 32500 | 32550 | 32550 | 32500 | 73 |
| 329 | 20230704 | 132000 | 1608053800 | 32500 | 32550 | 32550 | 32500 | 81 |
| 330 | 20230704 | 131900 | 1605419100 | 32500 | 32500 | 32500 | 32500 | 97 |
| 331 | 20230704 | 131800 | 1602266600 | 32500 | 32500 | 32500 | 32500 | 64 |
| 332 | 20230704 | 131700 | 1600186600 | 32500 | 32500 | 32500 | 32500 | 129 |
| 333 | 20230704 | 131600 | 1595994100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 334 | 20230704 | 131500 | 1595994100 | 32500 | 32500 | 32500 | 32500 | 0 |
| 335 | 20230704 | 131400 | 1595994100 | 32500 | 32500 | 32500 | 32500 | 63 |
| 336 | 20230704 | 131300 | 1593946600 | 32500 | 32450 | 32550 | 32450 | 502 |
| 337 | 20230704 | 131200 | 1577645000 | 32400 | 32400 | 32400 | 32400 | 35 |
| 338 | 20230704 | 131100 | 1576511000 | 32400 | 32450 | 32450 | 32400 | 1917 |
| 339 | 20230704 | 131000 | 1514306150 | 32500 | 32500 | 32500 | 32500 | 3 |
| 340 | 20230704 | 130900 | 1514208650 | 32450 | 32450 | 32450 | 32450 | 53 |
| 341 | 20230704 | 130800 | 1512488800 | 32450 | 32450 | 32450 | 32450 | 36 |
| 342 | 20230704 | 130700 | 1511320600 | 32450 | 32450 | 32450 | 32450 | 41 |
| 343 | 20230704 | 130600 | 1509990150 | 32500 | 32500 | 32500 | 32500 | 40 |
| 344 | 20230704 | 130500 | 1508690150 | 32500 | 32500 | 32500 | 32500 | 1 |
| 345 | 20230704 | 130400 | 1508657650 | 32450 | 32450 | 32450 | 32450 | 59 |
| 346 | 20230704 | 130300 | 1506743100 | 32500 | 32500 | 32500 | 32500 | 315 |
| 347 | 20230704 | 130200 | 1496505600 | 32500 | 32500 | 32500 | 32500 | 33 |
| 348 | 20230704 | 130100 | 1495433100 | 32500 | 32500 | 32500 | 32500 | 86 |
| 349 | 20230704 | 130000 | 1492638100 | 32500 | 32550 | 32550 | 32500 | 53 |
| 350 | 20230704 | 125900 | 1490913050 | 32500 | 32500 | 32500 | 32500 | 46 |
| 351 | 20230704 | 125800 | 1489418050 | 32500 | 32500 | 32500 | 32500 | 36 |
| 352 | 20230704 | 125700 | 1488248050 | 32550 | 32500 | 32550 | 32500 | 54 |
| 353 | 20230704 | 125600 | 1486492050 | 32500 | 32550 | 32550 | 32500 | 22 |
| 354 | 20230704 | 125500 | 1485776050 | 32500 | 32550 | 32550 | 32500 | 58 |
| 355 | 20230704 | 125400 | 1483890050 | 32500 | 32500 | 32500 | 32500 | 22 |
| 356 | 20230704 | 125300 | 1483175050 | 32500 | 32500 | 32500 | 32500 | 128 |
| 357 | 20230704 | 125200 | 1479015050 | 32450 | 32450 | 32500 | 32450 | 162 |
| 358 | 20230704 | 125100 | 1473758100 | 32450 | 32500 | 32500 | 32450 | 37 |
| 359 | 20230704 | 125000 | 1472557400 | 32500 | 32500 | 32500 | 32500 | 1 |
| 360 | 20230704 | 124900 | 1472524900 | 32450 | 32450 | 32450 | 32450 | 25 |
| 361 | 20230704 | 124800 | 1471713650 | 32450 | 32450 | 32450 | 32450 | 36 |
| 362 | 20230704 | 124700 | 1470545450 | 32450 | 32450 | 32450 | 32450 | 31 |
| 363 | 20230704 | 124600 | 1469539500 | 32450 | 32450 | 32450 | 32450 | 99 |
| 364 | 20230704 | 124500 | 1466326950 | 32450 | 32450 | 32450 | 32450 | 130 |
| 365 | 20230704 | 124400 | 1462108450 | 32500 | 32500 | 32500 | 32450 | 30 |
| 366 | 20230704 | 124300 | 1461134700 | 32500 | 32500 | 32500 | 32500 | 60 |
| 367 | 20230704 | 124200 | 1459184700 | 32500 | 32450 | 32500 | 32450 | 87 |
| 368 | 20230704 | 124100 | 1456360350 | 32500 | 32500 | 32500 | 32500 | 1 |
| 369 | 20230704 | 124000 | 1456327850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 370 | 20230704 | 123900 | 1456327850 | 32450 | 32450 | 32450 | 32450 | 63 |
| 371 | 20230704 | 123800 | 1454283500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 372 | 20230704 | 123700 | 1454283500 | 32450 | 32450 | 32450 | 32450 | 32 |
| 373 | 20230704 | 123600 | 1453245100 | 32500 | 32500 | 32500 | 32500 | 1 |
| 374 | 20230704 | 123500 | 1453212600 | 32450 | 32450 | 32450 | 32450 | 36 |
| 375 | 20230704 | 123400 | 1452044400 | 32450 | 32450 | 32450 | 32450 | 24 |
| 376 | 20230704 | 123300 | 1451265600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 377 | 20230704 | 123200 | 1451265600 | 32450 | 32450 | 32500 | 32450 | 89 |
| 378 | 20230704 | 123100 | 1448376350 | 32450 | 32450 | 32450 | 32450 | 114 |
| 379 | 20230704 | 123000 | 1444677050 | 32450 | 32450 | 32450 | 32450 | 16 |
| 380 | 20230704 | 122900 | 1444157850 | 32450 | 32400 | 32450 | 32400 | 69 |
| 381 | 20230704 | 122800 | 1441921900 | 32400 | 32450 | 32450 | 32400 | 14 |
| 382 | 20230704 | 122700 | 1441467700 | 32450 | 32400 | 32450 | 32400 | 156 |
| 383 | 20230704 | 122600 | 1436407150 | 32450 | 32400 | 32450 | 32400 | 67 |
| 384 | 20230704 | 122500 | 1434234850 | 32400 | 32450 | 32450 | 32400 | 2 |
| 385 | 20230704 | 122400 | 1434170000 | 32450 | 32450 | 32450 | 32400 | 28 |
| 386 | 20230704 | 122300 | 1433262700 | 32450 | 32450 | 32450 | 32400 | 613 |
| 387 | 20230704 | 122200 | 1413370900 | 32450 | 32450 | 32450 | 32450 | 641 |
| 388 | 20230704 | 122100 | 1392570450 | 32450 | 32450 | 32450 | 32450 | 30 |
| 389 | 20230704 | 122000 | 1391596950 | 32450 | 32450 | 32450 | 32450 | 1 |
| 390 | 20230704 | 121900 | 1391564500 | 32450 | 32450 | 32450 | 32450 | 60 |
| 391 | 20230704 | 121800 | 1389617500 | 32450 | 32450 | 32450 | 32450 | 0 |
| 392 | 20230704 | 121700 | 1389617500 | 32450 | 32500 | 32500 | 32450 | 422 |
| 393 | 20230704 | 121600 | 1375922000 | 32450 | 32450 | 32450 | 32450 | 68 |
| 394 | 20230704 | 121500 | 1373715400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 395 | 20230704 | 121400 | 1373715400 | 32450 | 32450 | 32450 | 32450 | 24 |
| 396 | 20230704 | 121300 | 1372936600 | 32450 | 32450 | 32450 | 32450 | 36 |
| 397 | 20230704 | 121200 | 1371768400 | 32450 | 32450 | 32450 | 32450 | 107 |
| 398 | 20230704 | 121100 | 1368296250 | 32400 | 32400 | 32400 | 32400 | 29 |
| 399 | 20230704 | 121000 | 1367356650 | 32450 | 32450 | 32450 | 32450 | 21 |
| 400 | 20230704 | 120900 | 1366675200 | 32400 | 32400 | 32450 | 32400 | 63 |
| 401 | 20230704 | 120800 | 1364633900 | 32450 | 32450 | 32450 | 32450 | 7 |
| 402 | 20230704 | 120700 | 1364406750 | 32450 | 32400 | 32450 | 32400 | 11 |
| 403 | 20230704 | 120600 | 1364049850 | 32400 | 32450 | 32450 | 32400 | 116 |
| 404 | 20230704 | 120500 | 1360288900 | 32450 | 32450 | 32450 | 32450 | 58 |
| 405 | 20230704 | 120400 | 1358406800 | 32450 | 32450 | 32450 | 32400 | 2218 |
| 406 | 20230704 | 120300 | 1286534050 | 32450 | 32450 | 32450 | 32450 | 1128 |
| 407 | 20230704 | 120200 | 1249930450 | 32450 | 32450 | 32450 | 32450 | 0 |
| 408 | 20230704 | 120100 | 1249930450 | 32450 | 32500 | 32500 | 32450 | 79 |
| 409 | 20230704 | 120000 | 1247364700 | 32450 | 32450 | 32450 | 32450 | 386 |
| 410 | 20230704 | 115900 | 1234839000 | 32450 | 32500 | 32500 | 32450 | 174 |
| 411 | 20230704 | 115800 | 1229192550 | 32500 | 32500 | 32500 | 32500 | 25 |
| 412 | 20230704 | 115700 | 1228380050 | 32500 | 32500 | 32500 | 32500 | 192 |
| 413 | 20230704 | 115600 | 1222140050 | 32500 | 32500 | 32500 | 32500 | 77 |
| 414 | 20230704 | 115500 | 1219637550 | 32500 | 32450 | 32500 | 32450 | 36 |
| 415 | 20230704 | 115400 | 1218467600 | 32500 | 32450 | 32500 | 32450 | 30 |
| 416 | 20230704 | 115300 | 1217493650 | 32450 | 32450 | 32500 | 32450 | 73 |
| 417 | 20230704 | 115200 | 1215123000 | 32450 | 32450 | 32450 | 32450 | 0 |
| 418 | 20230704 | 115100 | 1215123000 | 32450 | 32450 | 32450 | 32450 | 36 |
| 419 | 20230704 | 115000 | 1213954800 | 32450 | 32450 | 32450 | 32450 | 36 |
| 420 | 20230704 | 114900 | 1212786600 | 32450 | 32450 | 32450 | 32450 | 21 |
| 421 | 20230704 | 114800 | 1212105150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 422 | 20230704 | 114700 | 1212105150 | 32450 | 32500 | 32500 | 32450 | 45 |
| 423 | 20230704 | 114600 | 1210644400 | 32450 | 32500 | 32500 | 32450 | 133 |
| 424 | 20230704 | 114500 | 1206323550 | 32450 | 32450 | 32450 | 32450 | 1 |
| 425 | 20230704 | 114400 | 1206291100 | 32450 | 32450 | 32450 | 32450 | 22 |
| 426 | 20230704 | 114300 | 1205577200 | 32450 | 32450 | 32450 | 32450 | 36 |
| 427 | 20230704 | 114200 | 1204409000 | 32500 | 32500 | 32500 | 32500 | 20 |
| 428 | 20230704 | 114100 | 1203759000 | 32500 | 32500 | 32500 | 32450 | 150 |
| 429 | 20230704 | 114000 | 1198885450 | 32450 | 32500 | 32500 | 32450 | 37 |
| 430 | 20230704 | 113900 | 1197684750 | 32450 | 32500 | 32500 | 32450 | 58 |
| 431 | 20230704 | 113800 | 1195801800 | 32500 | 32500 | 32500 | 32500 | 1 |
| 432 | 20230704 | 113700 | 1195769300 | 32450 | 32450 | 32450 | 32450 | 36 |
| 433 | 20230704 | 113600 | 1194601100 | 32500 | 32550 | 32550 | 32500 | 848 |
| 434 | 20230704 | 113500 | 1166998800 | 32550 | 32550 | 32550 | 32550 | 60 |
| 435 | 20230704 | 113400 | 1165045800 | 32550 | 32500 | 32550 | 32500 | 516 |
| 436 | 20230704 | 113300 | 1148269950 | 32500 | 32500 | 32500 | 32500 | 21 |
| 437 | 20230704 | 113200 | 1147587450 | 32500 | 32500 | 32500 | 32500 | 12 |
| 438 | 20230704 | 113100 | 1147197450 | 32450 | 32450 | 32500 | 32450 | 120 |
| 439 | 20230704 | 113000 | 1143301050 | 32500 | 32550 | 32550 | 32500 | 290 |
| 440 | 20230704 | 112900 | 1133876000 | 32500 | 32500 | 32550 | 32500 | 79 |
| 441 | 20230704 | 112800 | 1131305900 | 32550 | 32600 | 32600 | 32550 | 7 |
| 442 | 20230704 | 112700 | 1131077850 | 32600 | 32550 | 32600 | 32550 | 62 |
| 443 | 20230704 | 112600 | 1129059700 | 32550 | 32550 | 32550 | 32550 | 102 |
| 444 | 20230704 | 112500 | 1125739600 | 32550 | 32600 | 32600 | 32550 | 12 |
| 445 | 20230704 | 112400 | 1125348900 | 32600 | 32550 | 32600 | 32550 | 63 |
| 446 | 20230704 | 112300 | 1123298150 | 32600 | 32600 | 32600 | 32550 | 5 |
| 447 | 20230704 | 112200 | 1123135200 | 32600 | 32600 | 32600 | 32600 | 4 |
| 448 | 20230704 | 112100 | 1123004800 | 32550 | 32550 | 32550 | 32550 | 74 |
| 449 | 20230704 | 112000 | 1120596100 | 32550 | 32550 | 32600 | 32550 | 158 |
| 450 | 20230704 | 111900 | 1115447600 | 32550 | 32500 | 32550 | 32500 | 31 |
| 451 | 20230704 | 111800 | 1114439600 | 32550 | 32550 | 32550 | 32550 | 50 |
| 452 | 20230704 | 111700 | 1112812100 | 32550 | 32550 | 32550 | 32550 | 11 |
| 453 | 20230704 | 111600 | 1112454050 | 32500 | 32500 | 32500 | 32500 | 32 |
| 454 | 20230704 | 111500 | 1111414050 | 32500 | 32550 | 32550 | 32500 | 45 |
| 455 | 20230704 | 111400 | 1109949350 | 32500 | 32500 | 32500 | 32500 | 40 |
| 456 | 20230704 | 111300 | 1108649350 | 32500 | 32500 | 32500 | 32500 | 183 |
| 457 | 20230704 | 111200 | 1102701850 | 32500 | 32500 | 32500 | 32500 | 3 |
| 458 | 20230704 | 111100 | 1102604350 | 32450 | 32500 | 32500 | 32450 | 69 |
| 459 | 20230704 | 111000 | 1100365150 | 32450 | 32450 | 32450 | 32450 | 0 |
| 460 | 20230704 | 110900 | 1100365150 | 32450 | 32500 | 32500 | 32450 | 34 |
| 461 | 20230704 | 110800 | 1099261350 | 32450 | 32450 | 32450 | 32450 | 36 |
| 462 | 20230704 | 110700 | 1098093150 | 32500 | 32500 | 32500 | 32500 | 0 |
| 463 | 20230704 | 110600 | 1098093150 | 32500 | 32450 | 32500 | 32450 | 51 |
| 464 | 20230704 | 110500 | 1096437100 | 32500 | 32600 | 32600 | 32500 | 76 |
| 465 | 20230704 | 110400 | 1093963900 | 32600 | 32600 | 32600 | 32600 | 100 |
| 466 | 20230704 | 110300 | 1090703900 | 32700 | 32500 | 32700 | 32500 | 1332 |
| 467 | 20230704 | 110200 | 1047202900 | 32500 | 32500 | 32500 | 32500 | 24 |
| 468 | 20230704 | 110100 | 1046422900 | 32500 | 32500 | 32500 | 32450 | 53 |
| 469 | 20230704 | 110000 | 1044702300 | 32450 | 32500 | 32500 | 32450 | 36 |
| 470 | 20230704 | 105900 | 1043534050 | 32450 | 32450 | 32450 | 32450 | 28 |
| 471 | 20230704 | 105800 | 1042625450 | 32450 | 32500 | 32500 | 32450 | 39 |
| 472 | 20230704 | 105700 | 1041359750 | 32500 | 32450 | 32500 | 32450 | 57 |
| 473 | 20230704 | 105600 | 1039508800 | 32450 | 32500 | 32550 | 32450 | 1004 |
| 474 | 20230704 | 105500 | 1006928750 | 32500 | 32500 | 32500 | 32450 | 43 |
| 475 | 20230704 | 105400 | 1005533050 | 32450 | 32500 | 32500 | 32450 | 22 |
| 476 | 20230704 | 105300 | 1004818550 | 32550 | 32500 | 32550 | 32450 | 114 |
| 477 | 20230704 | 105200 | 1001112450 | 32500 | 32500 | 32500 | 32500 | 38 |
| 478 | 20230704 | 105100 | 999877450 | 32500 | 32500 | 32500 | 32500 | 33 |
| 479 | 20230704 | 105000 | 998804950 | 32650 | 32550 | 32650 | 32550 | 100 |
| 480 | 20230704 | 104900 | 995540800 | 32500 | 32450 | 32500 | 32450 | 219 |
| 481 | 20230704 | 104800 | 988424500 | 32450 | 32500 | 32500 | 32450 | 40 |
| 482 | 20230704 | 104700 | 987126250 | 32450 | 32450 | 32450 | 32450 | 3 |
| 483 | 20230704 | 104600 | 987028900 | 32500 | 32500 | 32500 | 32500 | 161 |
| 484 | 20230704 | 104500 | 981796400 | 32500 | 32550 | 32550 | 32500 | 52 |
| 485 | 20230704 | 104400 | 980105650 | 32550 | 32550 | 32550 | 32550 | 9 |
| 486 | 20230704 | 104300 | 979812700 | 32550 | 32500 | 32550 | 32500 | 59 |
| 487 | 20230704 | 104200 | 977893000 | 32500 | 32500 | 32500 | 32450 | 39 |
| 488 | 20230704 | 104100 | 976627300 | 32450 | 32600 | 32600 | 32450 | 211 |
| 489 | 20230704 | 104000 | 969772100 | 32600 | 32550 | 32600 | 32550 | 229 |
| 490 | 20230704 | 103900 | 962306750 | 32450 | 32450 | 32700 | 32450 | 544 |
| 491 | 20230704 | 103800 | 944628350 | 32500 | 32600 | 32600 | 32500 | 264 |
| 492 | 20230704 | 103700 | 936047350 | 32650 | 32550 | 32650 | 32550 | 93 |
| 493 | 20230704 | 103600 | 933014400 | 32550 | 32500 | 32550 | 32450 | 139 |
| 494 | 20230704 | 103500 | 928498600 | 32450 | 32500 | 32500 | 32450 | 43 |
| 495 | 20230704 | 103400 | 927102900 | 32450 | 32500 | 32500 | 32450 | 220 |
| 496 | 20230704 | 103300 | 919953900 | 32450 | 32500 | 32500 | 32450 | 28 |
| 497 | 20230704 | 103200 | 919045000 | 32500 | 32450 | 32500 | 32450 | 48 |
| 498 | 20230704 | 103100 | 917487300 | 32500 | 32500 | 32500 | 32500 | 2 |
| 499 | 20230704 | 103000 | 917422300 | 32450 | 32550 | 32550 | 32400 | 822 |
| 500 | 20230704 | 102900 | 890741700 | 32550 | 32500 | 32550 | 32450 | 117 |
| 501 | 20230704 | 102800 | 886940900 | 32500 | 32450 | 32500 | 32450 | 49 |
| 502 | 20230704 | 102700 | 885349700 | 32450 | 32500 | 32500 | 32450 | 21 |
| 503 | 20230704 | 102600 | 884667500 | 32500 | 32500 | 32500 | 32450 | 76 |
| 504 | 20230704 | 102500 | 882201150 | 32450 | 32450 | 32500 | 32450 | 341 |
| 505 | 20230704 | 102400 | 871135650 | 32500 | 32500 | 32550 | 32500 | 442 |
| 506 | 20230704 | 102300 | 856770600 | 32500 | 32500 | 32550 | 32500 | 64 |
| 507 | 20230704 | 102200 | 854690400 | 32500 | 32550 | 32550 | 32500 | 50 |
| 508 | 20230704 | 102100 | 853063200 | 32550 | 32600 | 32600 | 32550 | 34 |
| 509 | 20230704 | 102000 | 851956450 | 32600 | 32600 | 32600 | 32450 | 343 |
| 510 | 20230704 | 101900 | 840808100 | 32550 | 32550 | 32550 | 32550 | 36 |
| 511 | 20230704 | 101800 | 839636300 | 32550 | 32550 | 32550 | 32550 | 74 |
| 512 | 20230704 | 101700 | 837227600 | 32550 | 32600 | 32600 | 32500 | 391 |
| 513 | 20230704 | 101600 | 824514200 | 32550 | 32600 | 32600 | 32550 | 143 |
| 514 | 20230704 | 101500 | 819852600 | 32700 | 32700 | 32700 | 32700 | 2 |
| 515 | 20230704 | 101400 | 819787200 | 32650 | 32550 | 32650 | 32550 | 9 |
| 516 | 20230704 | 101300 | 819493850 | 32550 | 32550 | 32600 | 32500 | 1181 |
| 517 | 20230704 | 101200 | 781079850 | 32500 | 32600 | 32600 | 32500 | 1968 |
| 518 | 20230704 | 101100 | 717004300 | 32600 | 32700 | 32700 | 32600 | 675 |
| 519 | 20230704 | 101000 | 694996900 | 32700 | 32700 | 32700 | 32700 | 1 |
| 520 | 20230704 | 100900 | 694964200 | 32700 | 32700 | 32700 | 32700 | 2 |
| 521 | 20230704 | 100800 | 694898800 | 32750 | 32750 | 32750 | 32750 | 3 |
| 522 | 20230704 | 100700 | 694800550 | 32750 | 32750 | 32750 | 32750 | 7 |
| 523 | 20230704 | 100600 | 694571300 | 32750 | 32700 | 32750 | 32650 | 16 |
| 524 | 20230704 | 100500 | 694048350 | 32750 | 32700 | 32750 | 32700 | 33 |
| 525 | 20230704 | 100400 | 692969150 | 32700 | 32700 | 32700 | 32700 | 8 |
| 526 | 20230704 | 100300 | 692707550 | 32700 | 32700 | 32700 | 32700 | 35 |
| 527 | 20230704 | 100200 | 691563050 | 32700 | 32700 | 32700 | 32700 | 2 |
| 528 | 20230704 | 100100 | 691497650 | 32700 | 32600 | 32700 | 32600 | 24 |
| 529 | 20230704 | 100000 | 690714300 | 32550 | 32600 | 32650 | 32550 | 96 |
| 530 | 20230704 | 095900 | 687584700 | 32600 | 32600 | 32650 | 32600 | 228 |
| 531 | 20230704 | 095800 | 680150600 | 32650 | 32600 | 32650 | 32550 | 654 |
| 532 | 20230704 | 095700 | 658838950 | 32650 | 32700 | 32700 | 32600 | 988 |
| 533 | 20230704 | 095600 | 626617150 | 32700 | 32750 | 32800 | 32700 | 437 |
| 534 | 20230704 | 095500 | 612322200 | 32800 | 32800 | 32800 | 32800 | 6 |
| 535 | 20230704 | 095400 | 612125400 | 32750 | 32750 | 32750 | 32750 | 103 |
| 536 | 20230704 | 095300 | 608752150 | 32700 | 32750 | 32750 | 32700 | 136 |
| 537 | 20230704 | 095200 | 604302850 | 32750 | 32800 | 32800 | 32700 | 1526 |
| 538 | 20230704 | 095100 | 554397550 | 32800 | 32800 | 32800 | 32800 | 3 |
| 539 | 20230704 | 095000 | 554299150 | 32750 | 32750 | 32800 | 32700 | 251 |
| 540 | 20230704 | 094900 | 546090350 | 32750 | 32850 | 32850 | 32750 | 33 |
| 541 | 20230704 | 094800 | 545009450 | 32850 | 32850 | 32850 | 32800 | 6 |
| 542 | 20230704 | 094700 | 544812500 | 32900 | 32750 | 32900 | 32750 | 223 |
| 543 | 20230704 | 094600 | 537487250 | 32750 | 32750 | 32750 | 32750 | 13 |
| 544 | 20230704 | 094500 | 537061500 | 32750 | 32650 | 32750 | 32650 | 394 |
| 545 | 20230704 | 094400 | 524177900 | 32700 | 32700 | 32700 | 32650 | 125 |
| 546 | 20230704 | 094300 | 520095900 | 32650 | 32700 | 32700 | 32650 | 300 |
| 547 | 20230704 | 094200 | 510298400 | 32700 | 32800 | 32800 | 32650 | 2034 |
| 548 | 20230704 | 094100 | 443759400 | 32750 | 32800 | 32800 | 32750 | 476 |
| 549 | 20230704 | 094000 | 428148800 | 32850 | 32800 | 32850 | 32800 | 12 |
| 550 | 20230704 | 093900 | 427754950 | 32800 | 32800 | 32800 | 32800 | 50 |
| 551 | 20230704 | 093800 | 426114950 | 32850 | 32800 | 32850 | 32800 | 488 |
| 552 | 20230704 | 093700 | 410108400 | 32850 | 32900 | 32900 | 32850 | 656 |
| 553 | 20230704 | 093600 | 388558200 | 32900 | 32850 | 32900 | 32850 | 125 |
| 554 | 20230704 | 093500 | 384448700 | 32900 | 32850 | 32900 | 32850 | 15 |
| 555 | 20230704 | 093400 | 383955600 | 32850 | 32850 | 32900 | 32850 | 86 |
| 556 | 20230704 | 093300 | 381130450 | 32900 | 32900 | 32900 | 32850 | 48 |
| 557 | 20230704 | 093200 | 379551350 | 32850 | 32850 | 32900 | 32850 | 638 |
| 558 | 20230704 | 093100 | 358592800 | 32900 | 32900 | 32900 | 32900 | 195 |
| 559 | 20230704 | 093000 | 352177300 | 32850 | 32900 | 32950 | 32850 | 285 |
| 560 | 20230704 | 092900 | 342802850 | 32900 | 32950 | 32950 | 32900 | 8 |
| 561 | 20230704 | 092800 | 342539550 | 32950 | 32900 | 32950 | 32900 | 538 |
| 562 | 20230704 | 092700 | 324839250 | 32950 | 32900 | 32950 | 32900 | 107 |
| 563 | 20230704 | 092600 | 321313950 | 32950 | 32850 | 32950 | 32850 | 117 |
| 564 | 20230704 | 092500 | 317464200 | 32850 | 32950 | 32950 | 32850 | 873 |
| 565 | 20230704 | 092400 | 288742600 | 32950 | 32950 | 32950 | 32900 | 449 |
| 566 | 20230704 | 092300 | 273967050 | 32900 | 32950 | 32950 | 32900 | 196 |
| 567 | 20230704 | 092200 | 267509200 | 32950 | 32950 | 32950 | 32900 | 412 |
| 568 | 20230704 | 092100 | 253938800 | 32950 | 32950 | 32950 | 32950 | 44 |
| 569 | 20230704 | 092000 | 252489000 | 32950 | 32950 | 32950 | 32950 | 338 |
| 570 | 20230704 | 091900 | 241351900 | 32950 | 33100 | 33100 | 32950 | 1127 |
| 571 | 20230704 | 091800 | 204209600 | 33100 | 33050 | 33100 | 33050 | 161 |
| 572 | 20230704 | 091700 | 198885900 | 33050 | 33000 | 33050 | 33000 | 406 |
| 573 | 20230704 | 091600 | 185487800 | 32950 | 33000 | 33000 | 32950 | 617 |
| 574 | 20230704 | 091500 | 165134100 | 33050 | 33000 | 33050 | 33000 | 2 |
| 575 | 20230704 | 091400 | 165068050 | 33050 | 33000 | 33050 | 33000 | 2 |
| 576 | 20230704 | 091300 | 165002000 | 33050 | 33050 | 33050 | 33000 | 269 |
| 577 | 20230704 | 091200 | 156122400 | 33050 | 33000 | 33050 | 33000 | 15 |
| 578 | 20230704 | 091100 | 155626900 | 33050 | 33050 | 33050 | 33000 | 40 |
| 579 | 20230704 | 091000 | 154306250 | 33050 | 33100 | 33100 | 33050 | 19 |
| 580 | 20230704 | 090900 | 153677700 | 33100 | 33100 | 33100 | 33100 | 3 |
| 581 | 20230704 | 090800 | 153578400 | 33100 | 33000 | 33100 | 33000 | 55 |
| 582 | 20230704 | 090700 | 151758400 | 33000 | 33000 | 33000 | 32950 | 536 |
| 583 | 20230704 | 090600 | 134072600 | 33000 | 33000 | 33100 | 32950 | 917 |
| 584 | 20230704 | 090500 | 103804100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 585 | 20230704 | 090400 | 103804100 | 32950 | 33000 | 33000 | 32950 | 56 |
| 586 | 20230704 | 090300 | 101957100 | 32950 | 32950 | 33000 | 32950 | 254 |
| 587 | 20230704 | 090200 | 93585150 | 32900 | 32950 | 32950 | 32900 | 1432 |
| 588 | 20230704 | 090100 | 46410800 | 32950 | 33050 | 33100 | 32950 | 523 |
| 589 | 20230704 | 090000 | 29144200 | 33050 | 33000 | 33050 | 33000 | 883 |