31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 3 | 20230707 | 183900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230707 | 183800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230707 | 183700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230707 | 183600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230707 | 183500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230707 | 183400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230707 | 183300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230707 | 183200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230707 | 183100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230707 | 183000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230707 | 182900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230707 | 182800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230707 | 182700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230707 | 182600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230707 | 182500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230707 | 182400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230707 | 182300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230707 | 182200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230707 | 182100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230707 | 182000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230707 | 181900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230707 | 181800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230707 | 181700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230707 | 181600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230707 | 181500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230707 | 181400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230707 | 181300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230707 | 181200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230707 | 181100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230707 | 181000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 33 | 20230707 | 180900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230707 | 180800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230707 | 180700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230707 | 180600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230707 | 180500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230707 | 180400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230707 | 180300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230707 | 180200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230707 | 180100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230707 | 180000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230707 | 175900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230707 | 175800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230707 | 175700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230707 | 175600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230707 | 175500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230707 | 175400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230707 | 175300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230707 | 175200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230707 | 175100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230707 | 175000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230707 | 174900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230707 | 174800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230707 | 174700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230707 | 174600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230707 | 174500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230707 | 174400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230707 | 174300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230707 | 174200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230707 | 174100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230707 | 174000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 63 | 20230707 | 173900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230707 | 173800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230707 | 173700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230707 | 173600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230707 | 173500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230707 | 173400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230707 | 173300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230707 | 173200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230707 | 173100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230707 | 173000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230707 | 172900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230707 | 172800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230707 | 172700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230707 | 172600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230707 | 172500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230707 | 172400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230707 | 172300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230707 | 172200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230707 | 172100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230707 | 172000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230707 | 171900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230707 | 171800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230707 | 171700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230707 | 171600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230707 | 171500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230707 | 171400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230707 | 171300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230707 | 171200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230707 | 171100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230707 | 171000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 93 | 20230707 | 170900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230707 | 170800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230707 | 170700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230707 | 170600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230707 | 170500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230707 | 170400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230707 | 170300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230707 | 170200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230707 | 170100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230707 | 170000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230707 | 165900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230707 | 165800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230707 | 165700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230707 | 165600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230707 | 165500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230707 | 165400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230707 | 165300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230707 | 165200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230707 | 165100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230707 | 165000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230707 | 164900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230707 | 164800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230707 | 164700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230707 | 164600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230707 | 164500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230707 | 164400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230707 | 164300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230707 | 164200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230707 | 164100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230707 | 164000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 123 | 20230707 | 163900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230707 | 163800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230707 | 163700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230707 | 163600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230707 | 163500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230707 | 163400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230707 | 163300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230707 | 163200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230707 | 163100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230707 | 163000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230707 | 162900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230707 | 162800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230707 | 162700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230707 | 162600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230707 | 162500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230707 | 162400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230707 | 162300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230707 | 162200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230707 | 162100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230707 | 162000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230707 | 161900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230707 | 161800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230707 | 161700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230707 | 161600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230707 | 161500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230707 | 161400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230707 | 161300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230707 | 161200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230707 | 161100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230707 | 161000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 153 | 20230707 | 160900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230707 | 160800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230707 | 160700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230707 | 160600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230707 | 160500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230707 | 160400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230707 | 160300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230707 | 160200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230707 | 160100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230707 | 160000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230707 | 155900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230707 | 155800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230707 | 155700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230707 | 155600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230707 | 155500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230707 | 155400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230707 | 155300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230707 | 155200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230707 | 155100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230707 | 155000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230707 | 154900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230707 | 154800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230707 | 154700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230707 | 154600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230707 | 154500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230707 | 154400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230707 | 154300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230707 | 154200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230707 | 154100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230707 | 154000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 183 | 20230707 | 153900 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230707 | 153800 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230707 | 153700 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230707 | 153600 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230707 | 153500 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230707 | 153400 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230707 | 153300 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230707 | 153200 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230707 | 153100 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230707 | 153000 | 11283834600 | 32950 | 32950 | 32950 | 32950 | 18792 |
| 193 | 20230707 | 152900 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230707 | 152800 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230707 | 152700 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230707 | 152600 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230707 | 152500 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230707 | 152400 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230707 | 152300 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230707 | 152200 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230707 | 152100 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230707 | 152000 | 10664638200 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230707 | 151900 | 10664638200 | 32950 | 32950 | 33000 | 32900 | 1451 |
| 204 | 20230707 | 151800 | 10616829550 | 32900 | 32900 | 32950 | 32900 | 1038 |
| 205 | 20230707 | 151700 | 10582635350 | 32900 | 32900 | 32950 | 32900 | 1219 |
| 206 | 20230707 | 151600 | 10542484700 | 32900 | 32850 | 32950 | 32850 | 1024 |
| 207 | 20230707 | 151500 | 10508766350 | 32850 | 32850 | 32900 | 32850 | 1035 |
| 208 | 20230707 | 151400 | 10474741800 | 32850 | 32850 | 32950 | 32850 | 1664 |
| 209 | 20230707 | 151300 | 10420017100 | 32900 | 32900 | 32900 | 32850 | 3186 |
| 210 | 20230707 | 151200 | 10315226400 | 32900 | 32850 | 32900 | 32850 | 2085 |
| 211 | 20230707 | 151100 | 10246664600 | 32900 | 32850 | 32900 | 32850 | 1352 |
| 212 | 20230707 | 151000 | 10202218350 | 32850 | 32850 | 32900 | 32850 | 1111 |
| 213 | 20230707 | 150900 | 10165682050 | 32850 | 32850 | 32900 | 32850 | 968 |
| 214 | 20230707 | 150800 | 10133853500 | 32850 | 32850 | 32900 | 32850 | 294 |
| 215 | 20230707 | 150700 | 10124195250 | 32850 | 32850 | 32900 | 32850 | 367 |
| 216 | 20230707 | 150600 | 10112137200 | 32850 | 32850 | 32900 | 32850 | 1529 |
| 217 | 20230707 | 150500 | 10061849200 | 32850 | 32850 | 32900 | 32850 | 656 |
| 218 | 20230707 | 150400 | 10040282450 | 32850 | 32850 | 32900 | 32850 | 1028 |
| 219 | 20230707 | 150300 | 10006495250 | 32850 | 32850 | 32900 | 32850 | 540 |
| 220 | 20230707 | 150200 | 9988749500 | 32850 | 32850 | 32900 | 32850 | 939 |
| 221 | 20230707 | 150100 | 9957879950 | 32900 | 32850 | 32950 | 32850 | 1632 |
| 222 | 20230707 | 150000 | 9904205900 | 32850 | 32900 | 32900 | 32850 | 408 |
| 223 | 20230707 | 145900 | 9890801150 | 32850 | 32850 | 32900 | 32850 | 668 |
| 224 | 20230707 | 145800 | 9868839000 | 32850 | 32850 | 32900 | 32850 | 421 |
| 225 | 20230707 | 145700 | 9855000700 | 32850 | 32850 | 32900 | 32850 | 1517 |
| 226 | 20230707 | 145600 | 9805109500 | 32800 | 32800 | 32850 | 32800 | 685 |
| 227 | 20230707 | 145500 | 9782623800 | 32800 | 32800 | 32850 | 32800 | 915 |
| 228 | 20230707 | 145400 | 9752581850 | 32800 | 32850 | 32900 | 32800 | 667 |
| 229 | 20230707 | 145300 | 9730676200 | 32850 | 32850 | 32900 | 32850 | 629 |
| 230 | 20230707 | 145200 | 9709994850 | 32850 | 32800 | 32850 | 32750 | 839 |
| 231 | 20230707 | 145100 | 9682449600 | 32750 | 32750 | 32850 | 32750 | 2102 |
| 232 | 20230707 | 145000 | 9613507500 | 32750 | 32750 | 32800 | 32750 | 560 |
| 233 | 20230707 | 144900 | 9595154900 | 32750 | 32750 | 32800 | 32750 | 449 |
| 234 | 20230707 | 144800 | 9580442650 | 32750 | 32750 | 32800 | 32750 | 577 |
| 235 | 20230707 | 144700 | 9561533900 | 32750 | 32750 | 32800 | 32750 | 443 |
| 236 | 20230707 | 144600 | 9547018650 | 32800 | 32750 | 32800 | 32750 | 1665 |
| 237 | 20230707 | 144500 | 9492471650 | 32750 | 32750 | 32800 | 32750 | 403 |
| 238 | 20230707 | 144400 | 9479269850 | 32750 | 32750 | 32800 | 32750 | 851 |
| 239 | 20230707 | 144300 | 9451367500 | 32750 | 32850 | 32850 | 32750 | 839 |
| 240 | 20230707 | 144200 | 9423854700 | 32800 | 32800 | 32850 | 32800 | 395 |
| 241 | 20230707 | 144100 | 9410897700 | 32800 | 32800 | 32850 | 32800 | 426 |
| 242 | 20230707 | 144000 | 9396918700 | 32800 | 32800 | 32850 | 32800 | 386 |
| 243 | 20230707 | 143900 | 9384253700 | 32800 | 32800 | 32850 | 32800 | 412 |
| 244 | 20230707 | 143800 | 9370736950 | 32800 | 32750 | 32850 | 32750 | 739 |
| 245 | 20230707 | 143700 | 9346495650 | 32750 | 32800 | 32850 | 32750 | 490 |
| 246 | 20230707 | 143600 | 9330439650 | 32800 | 32750 | 32850 | 32750 | 591 |
| 247 | 20230707 | 143500 | 9311060450 | 32750 | 32750 | 32800 | 32750 | 1915 |
| 248 | 20230707 | 143400 | 9248264600 | 32750 | 32800 | 32850 | 32750 | 3494 |
| 249 | 20230707 | 143300 | 9133672950 | 32800 | 32800 | 32850 | 32800 | 475 |
| 250 | 20230707 | 143200 | 9118083650 | 32800 | 32750 | 32850 | 32750 | 1381 |
| 251 | 20230707 | 143100 | 9072757550 | 32750 | 32750 | 32800 | 32750 | 1018 |
| 252 | 20230707 | 143000 | 9039382300 | 32750 | 32750 | 32800 | 32750 | 811 |
| 253 | 20230707 | 142900 | 9012800900 | 32800 | 32750 | 32800 | 32750 | 419 |
| 254 | 20230707 | 142800 | 8999076200 | 32750 | 32750 | 32850 | 32750 | 673 |
| 255 | 20230707 | 142700 | 8976997600 | 32800 | 32800 | 32850 | 32750 | 444 |
| 256 | 20230707 | 142600 | 8962450750 | 32800 | 32750 | 32850 | 32750 | 367 |
| 257 | 20230707 | 142500 | 8950425200 | 32750 | 32800 | 32850 | 32750 | 651 |
| 258 | 20230707 | 142400 | 8929082750 | 32800 | 32800 | 32850 | 32800 | 269 |
| 259 | 20230707 | 142300 | 8920257850 | 32800 | 32800 | 32850 | 32750 | 1224 |
| 260 | 20230707 | 142200 | 8880083400 | 32800 | 32850 | 32850 | 32800 | 352 |
| 261 | 20230707 | 142100 | 8868534450 | 32850 | 32800 | 32900 | 32800 | 939 |
| 262 | 20230707 | 142000 | 8837682850 | 32800 | 32800 | 32850 | 32800 | 496 |
| 263 | 20230707 | 141900 | 8821405150 | 32800 | 32800 | 32850 | 32800 | 382 |
| 264 | 20230707 | 141800 | 8808870000 | 32800 | 32750 | 32850 | 32750 | 394 |
| 265 | 20230707 | 141700 | 8795959950 | 32750 | 32750 | 32850 | 32750 | 523 |
| 266 | 20230707 | 141600 | 8778822850 | 32750 | 32750 | 32850 | 32750 | 593 |
| 267 | 20230707 | 141500 | 8759393450 | 32800 | 32800 | 32850 | 32750 | 860 |
| 268 | 20230707 | 141400 | 8731163450 | 32800 | 32750 | 32850 | 32750 | 288 |
| 269 | 20230707 | 141300 | 8721715750 | 32750 | 32750 | 32850 | 32750 | 3752 |
| 270 | 20230707 | 141200 | 8598665050 | 32750 | 32750 | 32800 | 32750 | 374 |
| 271 | 20230707 | 141100 | 8586412100 | 32750 | 32750 | 32800 | 32750 | 672 |
| 272 | 20230707 | 141000 | 8564387300 | 32800 | 32800 | 32800 | 32750 | 747 |
| 273 | 20230707 | 140900 | 8539912400 | 32750 | 32750 | 32800 | 32750 | 411 |
| 274 | 20230707 | 140800 | 8526447300 | 32750 | 32750 | 32800 | 32750 | 424 |
| 275 | 20230707 | 140700 | 8512558850 | 32800 | 32750 | 32800 | 32750 | 463 |
| 276 | 20230707 | 140600 | 8497383800 | 32750 | 32750 | 32800 | 32750 | 404 |
| 277 | 20230707 | 140500 | 8484151250 | 32750 | 32750 | 32800 | 32750 | 366 |
| 278 | 20230707 | 140400 | 8472160650 | 32750 | 32750 | 32800 | 32750 | 538 |
| 279 | 20230707 | 140300 | 8454539000 | 32750 | 32750 | 32800 | 32750 | 441 |
| 280 | 20230707 | 140200 | 8440092500 | 32800 | 32750 | 32800 | 32750 | 451 |
| 281 | 20230707 | 140100 | 8425319050 | 32750 | 32750 | 32800 | 32750 | 505 |
| 282 | 20230707 | 140000 | 8408772250 | 32750 | 32750 | 32800 | 32750 | 441 |
| 283 | 20230707 | 135900 | 8394324800 | 32750 | 32850 | 32850 | 32750 | 9693 |
| 284 | 20230707 | 135800 | 8076403300 | 32850 | 32800 | 32850 | 32800 | 818 |
| 285 | 20230707 | 135700 | 8049566950 | 32800 | 32800 | 32850 | 32800 | 576 |
| 286 | 20230707 | 135600 | 8030660150 | 32800 | 32850 | 32900 | 32800 | 1580 |
| 287 | 20230707 | 135500 | 7978764350 | 32850 | 32850 | 32900 | 32850 | 342 |
| 288 | 20230707 | 135400 | 7967528100 | 32850 | 32850 | 32900 | 32850 | 368 |
| 289 | 20230707 | 135300 | 7955438100 | 32850 | 32900 | 32900 | 32850 | 284 |
| 290 | 20230707 | 135200 | 7946107200 | 32900 | 32850 | 32900 | 32850 | 370 |
| 291 | 20230707 | 135100 | 7933950700 | 32850 | 32850 | 32900 | 32850 | 318 |
| 292 | 20230707 | 135000 | 7923502900 | 32850 | 32900 | 32900 | 32850 | 1897 |
| 293 | 20230707 | 134900 | 7861184750 | 32850 | 32850 | 32900 | 32800 | 2505 |
| 294 | 20230707 | 134800 | 7778896350 | 32850 | 32850 | 32900 | 32850 | 353 |
| 295 | 20230707 | 134700 | 7767298600 | 32850 | 32850 | 32900 | 32850 | 293 |
| 296 | 20230707 | 134600 | 7757672300 | 32850 | 32850 | 32900 | 32850 | 415 |
| 297 | 20230707 | 134500 | 7744035850 | 32850 | 32900 | 32900 | 32850 | 513 |
| 298 | 20230707 | 134400 | 7727173000 | 32850 | 32850 | 32900 | 32850 | 372 |
| 299 | 20230707 | 134300 | 7714949300 | 32850 | 32850 | 32900 | 32850 | 444 |
| 300 | 20230707 | 134200 | 7700358350 | 32850 | 32850 | 32900 | 32850 | 354 |
| 301 | 20230707 | 134100 | 7688725100 | 32850 | 32850 | 32900 | 32850 | 344 |
| 302 | 20230707 | 134000 | 7677420650 | 32850 | 32850 | 32900 | 32850 | 415 |
| 303 | 20230707 | 133900 | 7663783600 | 32850 | 32850 | 32900 | 32850 | 246 |
| 304 | 20230707 | 133800 | 7655701200 | 32850 | 32850 | 32900 | 32850 | 355 |
| 305 | 20230707 | 133700 | 7644038450 | 32850 | 32850 | 32900 | 32850 | 254 |
| 306 | 20230707 | 133600 | 7635692850 | 32850 | 32900 | 32950 | 32850 | 491 |
| 307 | 20230707 | 133500 | 7619545950 | 32900 | 32900 | 32950 | 32900 | 446 |
| 308 | 20230707 | 133400 | 7604870850 | 32900 | 32950 | 32950 | 32900 | 57 |
| 309 | 20230707 | 133300 | 7602994200 | 32900 | 32900 | 32950 | 32900 | 110 |
| 310 | 20230707 | 133200 | 7599373300 | 32950 | 32900 | 32950 | 32900 | 241 |
| 311 | 20230707 | 133100 | 7591443400 | 32900 | 32900 | 32950 | 32900 | 80 |
| 312 | 20230707 | 133000 | 7588809350 | 32900 | 32900 | 32950 | 32900 | 98 |
| 313 | 20230707 | 132900 | 7585584250 | 32950 | 32900 | 32950 | 32850 | 97 |
| 314 | 20230707 | 132800 | 7582391950 | 32850 | 32850 | 32900 | 32850 | 1495 |
| 315 | 20230707 | 132700 | 7533247000 | 32850 | 32950 | 32950 | 32850 | 4132 |
| 316 | 20230707 | 132600 | 7397441150 | 32950 | 32950 | 32950 | 32900 | 117 |
| 317 | 20230707 | 132500 | 7393587100 | 32900 | 32950 | 32950 | 32900 | 110 |
| 318 | 20230707 | 132400 | 7389965050 | 32900 | 32950 | 32950 | 32900 | 78 |
| 319 | 20230707 | 132300 | 7387396900 | 32900 | 32950 | 32950 | 32900 | 36 |
| 320 | 20230707 | 132200 | 7386211850 | 32950 | 32950 | 32950 | 32900 | 482 |
| 321 | 20230707 | 132100 | 7370352350 | 32950 | 32900 | 32950 | 32900 | 107 |
| 322 | 20230707 | 132000 | 7366828350 | 32950 | 32950 | 32950 | 32900 | 177 |
| 323 | 20230707 | 131900 | 7360998450 | 32900 | 32950 | 32950 | 32900 | 72 |
| 324 | 20230707 | 131800 | 7358628750 | 32950 | 32900 | 32950 | 32900 | 86 |
| 325 | 20230707 | 131700 | 7355797350 | 32950 | 32900 | 32950 | 32900 | 118 |
| 326 | 20230707 | 131600 | 7351911300 | 32950 | 32950 | 32950 | 32900 | 72 |
| 327 | 20230707 | 131500 | 7349540450 | 32900 | 32900 | 32950 | 32900 | 143 |
| 328 | 20230707 | 131400 | 7344830300 | 32950 | 32950 | 32950 | 32900 | 80 |
| 329 | 20230707 | 131300 | 7342196350 | 32900 | 32900 | 32950 | 32900 | 270 |
| 330 | 20230707 | 131200 | 7333312350 | 32900 | 32900 | 32950 | 32900 | 304 |
| 331 | 20230707 | 131100 | 7323309750 | 32950 | 32950 | 32950 | 32900 | 279 |
| 332 | 20230707 | 131000 | 7314118700 | 32900 | 32950 | 32950 | 32900 | 48 |
| 333 | 20230707 | 130900 | 7312538550 | 32900 | 32950 | 32950 | 32900 | 95 |
| 334 | 20230707 | 130800 | 7309411150 | 32900 | 32850 | 32950 | 32850 | 2001 |
| 335 | 20230707 | 130700 | 7243605250 | 32850 | 32800 | 32850 | 32800 | 477 |
| 336 | 20230707 | 130600 | 7227937450 | 32850 | 32850 | 32850 | 32800 | 189 |
| 337 | 20230707 | 130500 | 7221731300 | 32850 | 32850 | 32900 | 32800 | 1541 |
| 338 | 20230707 | 130400 | 7171110900 | 32850 | 32900 | 32900 | 32850 | 310 |
| 339 | 20230707 | 130300 | 7160926200 | 32850 | 32900 | 32900 | 32850 | 125 |
| 340 | 20230707 | 130200 | 7156816200 | 32850 | 32950 | 32950 | 32850 | 597 |
| 341 | 20230707 | 130100 | 7137173700 | 32900 | 32950 | 32950 | 32900 | 120 |
| 342 | 20230707 | 130000 | 7133221200 | 32900 | 32900 | 32950 | 32900 | 172 |
| 343 | 20230707 | 125900 | 7127556400 | 32950 | 32900 | 32950 | 32900 | 39 |
| 344 | 20230707 | 125800 | 7126272400 | 32950 | 32900 | 32950 | 32900 | 191 |
| 345 | 20230707 | 125700 | 7119986400 | 32900 | 32900 | 32950 | 32900 | 103 |
| 346 | 20230707 | 125600 | 7116595150 | 32950 | 32950 | 32950 | 32900 | 61 |
| 347 | 20230707 | 125500 | 7114586200 | 32900 | 32900 | 32950 | 32900 | 73 |
| 348 | 20230707 | 125400 | 7112183450 | 32900 | 32900 | 32950 | 32900 | 97 |
| 349 | 20230707 | 125300 | 7108990000 | 32950 | 32900 | 32950 | 32900 | 65 |
| 350 | 20230707 | 125200 | 7106849950 | 32900 | 32950 | 32950 | 32900 | 211 |
| 351 | 20230707 | 125100 | 7099906100 | 32900 | 32900 | 32950 | 32900 | 99 |
| 352 | 20230707 | 125000 | 7096645600 | 32950 | 32950 | 32950 | 32850 | 282 |
| 353 | 20230707 | 124900 | 7087367300 | 32850 | 32950 | 32950 | 32850 | 45 |
| 354 | 20230707 | 124800 | 7085886900 | 32850 | 32900 | 32900 | 32850 | 155 |
| 355 | 20230707 | 124700 | 7080790500 | 32900 | 32900 | 32900 | 32850 | 221 |
| 356 | 20230707 | 124600 | 7073522600 | 32850 | 32900 | 32900 | 32850 | 611 |
| 357 | 20230707 | 124500 | 7053440350 | 32900 | 32900 | 32900 | 32850 | 602 |
| 358 | 20230707 | 124400 | 7033656050 | 32950 | 32900 | 32950 | 32900 | 227 |
| 359 | 20230707 | 124300 | 7026184850 | 32950 | 32900 | 32950 | 32900 | 134 |
| 360 | 20230707 | 124200 | 7021771350 | 32900 | 32900 | 32950 | 32900 | 105 |
| 361 | 20230707 | 124100 | 7018314050 | 32950 | 32900 | 32950 | 32900 | 291 |
| 362 | 20230707 | 124000 | 7008731850 | 32900 | 32850 | 32950 | 32850 | 904 |
| 363 | 20230707 | 123900 | 6978990500 | 32850 | 32850 | 32900 | 32850 | 91 |
| 364 | 20230707 | 123800 | 6975999500 | 32850 | 32900 | 32900 | 32850 | 190 |
| 365 | 20230707 | 123700 | 6969750050 | 32850 | 32950 | 32950 | 32850 | 165 |
| 366 | 20230707 | 123600 | 6964325250 | 32900 | 32950 | 32950 | 32900 | 80 |
| 367 | 20230707 | 123500 | 6961691900 | 32950 | 32900 | 32950 | 32900 | 167 |
| 368 | 20230707 | 123400 | 6956190500 | 32900 | 32900 | 32950 | 32850 | 72 |
| 369 | 20230707 | 123300 | 6953822300 | 32950 | 32900 | 32950 | 32850 | 133 |
| 370 | 20230707 | 123200 | 6949441900 | 32950 | 32950 | 32950 | 32850 | 76 |
| 371 | 20230707 | 123100 | 6946941200 | 32850 | 32950 | 32950 | 32850 | 157 |
| 372 | 20230707 | 123000 | 6941773400 | 32900 | 32950 | 32950 | 32900 | 97 |
| 373 | 20230707 | 122900 | 6938580300 | 32900 | 32900 | 32950 | 32900 | 2696 |
| 374 | 20230707 | 122800 | 6849865200 | 32900 | 32950 | 32950 | 32900 | 253 |
| 375 | 20230707 | 122700 | 6841531350 | 32950 | 32900 | 32950 | 32900 | 1114 |
| 376 | 20230707 | 122600 | 6804826600 | 32900 | 32950 | 32950 | 32900 | 802 |
| 377 | 20230707 | 122500 | 6778404400 | 32900 | 32900 | 32950 | 32900 | 63 |
| 378 | 20230707 | 122400 | 6776330750 | 32900 | 32850 | 32950 | 32850 | 1229 |
| 379 | 20230707 | 122300 | 6735894150 | 32900 | 32900 | 32900 | 32850 | 200 |
| 380 | 20230707 | 122200 | 6729316100 | 32850 | 32900 | 32900 | 32850 | 264 |
| 381 | 20230707 | 122100 | 6720632000 | 32850 | 32900 | 32900 | 32850 | 73 |
| 382 | 20230707 | 122000 | 6718232000 | 32900 | 32900 | 32900 | 32850 | 207 |
| 383 | 20230707 | 121900 | 6711425300 | 32850 | 32850 | 32900 | 32850 | 231 |
| 384 | 20230707 | 121800 | 6703829400 | 32900 | 32900 | 32900 | 32850 | 127 |
| 385 | 20230707 | 121700 | 6699653600 | 32900 | 32900 | 32900 | 32850 | 147 |
| 386 | 20230707 | 121600 | 6694818500 | 32850 | 32900 | 32900 | 32850 | 54 |
| 387 | 20230707 | 121500 | 6693043400 | 32850 | 32850 | 32900 | 32850 | 135 |
| 388 | 20230707 | 121400 | 6688605950 | 32850 | 32900 | 32900 | 32850 | 140 |
| 389 | 20230707 | 121300 | 6684006000 | 32850 | 32900 | 32900 | 32850 | 106 |
| 390 | 20230707 | 121200 | 6680520250 | 32850 | 32800 | 32900 | 32800 | 9117 |
| 391 | 20230707 | 121100 | 6381400950 | 32800 | 32750 | 32800 | 32750 | 136 |
| 392 | 20230707 | 121000 | 6376941600 | 32800 | 32750 | 32800 | 32750 | 558 |
| 393 | 20230707 | 120900 | 6358662700 | 32750 | 32750 | 32800 | 32750 | 477 |
| 394 | 20230707 | 120800 | 6343021600 | 32800 | 32750 | 32800 | 32750 | 99 |
| 395 | 20230707 | 120700 | 6339776350 | 32750 | 32800 | 32800 | 32750 | 165 |
| 396 | 20230707 | 120600 | 6334369600 | 32750 | 32800 | 32800 | 32750 | 416 |
| 397 | 20230707 | 120500 | 6320744050 | 32750 | 32750 | 32800 | 32750 | 2109 |
| 398 | 20230707 | 120400 | 6251671300 | 32800 | 32800 | 32800 | 32750 | 136 |
| 399 | 20230707 | 120300 | 6247213200 | 32750 | 32800 | 32800 | 32750 | 261 |
| 400 | 20230707 | 120200 | 6238660250 | 32750 | 32750 | 32800 | 32750 | 127 |
| 401 | 20230707 | 120100 | 6234498800 | 32750 | 32800 | 32800 | 32750 | 353 |
| 402 | 20230707 | 120000 | 6222932550 | 32750 | 32800 | 32800 | 32750 | 155 |
| 403 | 20230707 | 115900 | 6217851600 | 32750 | 32750 | 32800 | 32750 | 187 |
| 404 | 20230707 | 115800 | 6211722050 | 32800 | 32800 | 32800 | 32750 | 128 |
| 405 | 20230707 | 115700 | 6207525850 | 32750 | 32800 | 32800 | 32750 | 213 |
| 406 | 20230707 | 115600 | 6200542400 | 32800 | 32750 | 32800 | 32750 | 176 |
| 407 | 20230707 | 115500 | 6194774650 | 32800 | 32800 | 32800 | 32750 | 118 |
| 408 | 20230707 | 115400 | 6190906600 | 32800 | 32800 | 32800 | 32750 | 122 |
| 409 | 20230707 | 115300 | 6186907500 | 32800 | 32800 | 32800 | 32750 | 253 |
| 410 | 20230707 | 115200 | 6178616650 | 32800 | 32750 | 32800 | 32750 | 782 |
| 411 | 20230707 | 115100 | 6153003200 | 32750 | 32750 | 32800 | 32750 | 1234 |
| 412 | 20230707 | 115000 | 6112585250 | 32750 | 32750 | 32800 | 32750 | 129 |
| 413 | 20230707 | 114900 | 6108355550 | 32800 | 32800 | 32800 | 32750 | 104 |
| 414 | 20230707 | 114800 | 6104945850 | 32750 | 32800 | 32800 | 32750 | 128 |
| 415 | 20230707 | 114700 | 6100750100 | 32800 | 32750 | 32800 | 32750 | 163 |
| 416 | 20230707 | 114600 | 6095406650 | 32800 | 32750 | 32800 | 32750 | 53 |
| 417 | 20230707 | 114500 | 6093669700 | 32750 | 32750 | 32800 | 32750 | 267 |
| 418 | 20230707 | 114400 | 6084915150 | 32800 | 32800 | 32850 | 32800 | 4530 |
| 419 | 20230707 | 114300 | 5936327750 | 32800 | 32850 | 32850 | 32800 | 212 |
| 420 | 20230707 | 114200 | 5929369300 | 32850 | 32800 | 32850 | 32800 | 147 |
| 421 | 20230707 | 114100 | 5924541900 | 32850 | 32800 | 32850 | 32800 | 346 |
| 422 | 20230707 | 114000 | 5913185300 | 32850 | 32850 | 32850 | 32800 | 144 |
| 423 | 20230707 | 113900 | 5908458850 | 32850 | 32800 | 32850 | 32800 | 141 |
| 424 | 20230707 | 113800 | 5903831900 | 32850 | 32800 | 32850 | 32800 | 121 |
| 425 | 20230707 | 113700 | 5899858700 | 32800 | 32800 | 32850 | 32800 | 359 |
| 426 | 20230707 | 113600 | 5888071900 | 32850 | 32850 | 32850 | 32800 | 114 |
| 427 | 20230707 | 113500 | 5884328650 | 32850 | 32800 | 32850 | 32800 | 105 |
| 428 | 20230707 | 113400 | 5880881800 | 32850 | 32850 | 32850 | 32800 | 134 |
| 429 | 20230707 | 113300 | 5876481000 | 32850 | 32850 | 32850 | 32800 | 113 |
| 430 | 20230707 | 113200 | 5872770550 | 32850 | 32850 | 32850 | 32800 | 125 |
| 431 | 20230707 | 113100 | 5868667600 | 32850 | 32850 | 32850 | 32800 | 888 |
| 432 | 20230707 | 113000 | 5839504400 | 32850 | 32800 | 32850 | 32800 | 462 |
| 433 | 20230707 | 112900 | 5824344150 | 32800 | 32800 | 32850 | 32800 | 126 |
| 434 | 20230707 | 112800 | 5820208100 | 32850 | 32850 | 32850 | 32800 | 63 |
| 435 | 20230707 | 112700 | 5818139550 | 32800 | 32850 | 32850 | 32800 | 503 |
| 436 | 20230707 | 112600 | 5801628600 | 32800 | 32850 | 32850 | 32800 | 658 |
| 437 | 20230707 | 112500 | 5780042350 | 32850 | 32800 | 32850 | 32800 | 200 |
| 438 | 20230707 | 112400 | 5773473500 | 32800 | 32850 | 32850 | 32800 | 180 |
| 439 | 20230707 | 112300 | 5767561000 | 32900 | 32800 | 32900 | 32750 | 1685 |
| 440 | 20230707 | 112200 | 5712267400 | 32800 | 32750 | 32800 | 32750 | 32 |
| 441 | 20230707 | 112100 | 5711218850 | 32750 | 32750 | 32750 | 32750 | 51 |
| 442 | 20230707 | 112000 | 5709548600 | 32800 | 32750 | 32800 | 32750 | 106 |
| 443 | 20230707 | 111900 | 5706073250 | 32750 | 32800 | 32800 | 32750 | 989 |
| 444 | 20230707 | 111800 | 5673636100 | 32800 | 32750 | 32850 | 32700 | 3504 |
| 445 | 20230707 | 111700 | 5558835250 | 32750 | 32700 | 32750 | 32700 | 102 |
| 446 | 20230707 | 111600 | 5555497250 | 32700 | 32700 | 32750 | 32700 | 385 |
| 447 | 20230707 | 111500 | 5542892500 | 32700 | 32750 | 32750 | 32700 | 161 |
| 448 | 20230707 | 111400 | 5537627100 | 32750 | 32700 | 32750 | 32700 | 141 |
| 449 | 20230707 | 111300 | 5533013600 | 32700 | 32700 | 32750 | 32700 | 600 |
| 450 | 20230707 | 111200 | 5513393200 | 32700 | 32700 | 32700 | 32700 | 74 |
| 451 | 20230707 | 111100 | 5510973400 | 32750 | 32750 | 32750 | 32700 | 121 |
| 452 | 20230707 | 111000 | 5507015350 | 32700 | 32750 | 32750 | 32700 | 122 |
| 453 | 20230707 | 110900 | 5503024950 | 32700 | 32700 | 32750 | 32700 | 59 |
| 454 | 20230707 | 110800 | 5501095500 | 32700 | 32750 | 32750 | 32700 | 1024 |
| 455 | 20230707 | 110700 | 5467569050 | 32750 | 32800 | 32800 | 32750 | 5310 |
| 456 | 20230707 | 110600 | 5293666250 | 32750 | 32800 | 32800 | 32750 | 433 |
| 457 | 20230707 | 110500 | 5279482900 | 32750 | 32800 | 32800 | 32750 | 232 |
| 458 | 20230707 | 110400 | 5271880750 | 32750 | 32750 | 32800 | 32750 | 73 |
| 459 | 20230707 | 110300 | 5269488500 | 32750 | 32750 | 32800 | 32750 | 219 |
| 460 | 20230707 | 110200 | 5262314000 | 32750 | 32750 | 32800 | 32750 | 1989 |
| 461 | 20230707 | 110100 | 5197172000 | 32750 | 32750 | 32800 | 32750 | 194 |
| 462 | 20230707 | 110000 | 5190816750 | 32750 | 32750 | 32800 | 32750 | 495 |
| 463 | 20230707 | 105900 | 5174593750 | 32800 | 32800 | 32800 | 32750 | 660 |
| 464 | 20230707 | 105800 | 5152950800 | 32750 | 32750 | 32800 | 32750 | 745 |
| 465 | 20230707 | 105700 | 5128533350 | 32800 | 32800 | 32800 | 32750 | 265 |
| 466 | 20230707 | 105600 | 5119852050 | 32800 | 32750 | 32800 | 32750 | 215 |
| 467 | 20230707 | 105500 | 5112806250 | 32750 | 32750 | 32800 | 32750 | 478 |
| 468 | 20230707 | 105400 | 5097151650 | 32750 | 32750 | 32750 | 32750 | 49 |
| 469 | 20230707 | 105300 | 5095546900 | 32750 | 32750 | 32750 | 32750 | 316 |
| 470 | 20230707 | 105200 | 5085197900 | 32750 | 32750 | 32800 | 32750 | 63 |
| 471 | 20230707 | 105100 | 5083133550 | 32800 | 32750 | 32800 | 32750 | 297 |
| 472 | 20230707 | 105000 | 5073398750 | 32800 | 32800 | 32800 | 32750 | 1138 |
| 473 | 20230707 | 104900 | 5036098800 | 32800 | 32800 | 32800 | 32750 | 542 |
| 474 | 20230707 | 104800 | 5018328150 | 32750 | 32750 | 32800 | 32750 | 298 |
| 475 | 20230707 | 104700 | 5008560650 | 32750 | 32850 | 32850 | 32750 | 12484 |
| 476 | 20230707 | 104600 | 4599191800 | 32800 | 32850 | 32850 | 32800 | 1320 |
| 477 | 20230707 | 104500 | 4555887300 | 32800 | 32800 | 32850 | 32800 | 953 |
| 478 | 20230707 | 104400 | 4524622200 | 32800 | 32800 | 32850 | 32800 | 685 |
| 479 | 20230707 | 104300 | 4502136350 | 32850 | 32850 | 32850 | 32800 | 535 |
| 480 | 20230707 | 104200 | 4484582600 | 32800 | 32850 | 32850 | 32800 | 265 |
| 481 | 20230707 | 104100 | 4475878900 | 32850 | 32850 | 32900 | 32800 | 403 |
| 482 | 20230707 | 104000 | 4462644600 | 32850 | 32850 | 32850 | 32850 | 360 |
| 483 | 20230707 | 103900 | 4450818600 | 32850 | 32900 | 32900 | 32850 | 62 |
| 484 | 20230707 | 103800 | 4448781600 | 32900 | 32850 | 32900 | 32850 | 355 |
| 485 | 20230707 | 103700 | 4437119600 | 32850 | 32850 | 32850 | 32850 | 520 |
| 486 | 20230707 | 103600 | 4420037600 | 32850 | 32850 | 32900 | 32850 | 470 |
| 487 | 20230707 | 103500 | 4404596600 | 32850 | 32800 | 32850 | 32800 | 364 |
| 488 | 20230707 | 103400 | 4392640700 | 32800 | 32850 | 32850 | 32800 | 1077 |
| 489 | 20230707 | 103300 | 4357303750 | 32800 | 32800 | 32900 | 32800 | 574 |
| 490 | 20230707 | 103200 | 4338454800 | 32800 | 32800 | 32800 | 32800 | 30 |
| 491 | 20230707 | 103100 | 4337470800 | 32900 | 32850 | 32900 | 32800 | 981 |
| 492 | 20230707 | 103000 | 4305244250 | 32800 | 32800 | 32850 | 32800 | 468 |
| 493 | 20230707 | 102900 | 4289874950 | 32800 | 32800 | 32850 | 32800 | 1132 |
| 494 | 20230707 | 102800 | 4252740250 | 32850 | 32800 | 32850 | 32800 | 300 |
| 495 | 20230707 | 102700 | 4242889700 | 32800 | 32850 | 32850 | 32800 | 280 |
| 496 | 20230707 | 102600 | 4233693250 | 32850 | 32900 | 32900 | 32800 | 8762 |
| 497 | 20230707 | 102500 | 3945713650 | 32900 | 32950 | 32950 | 32900 | 137 |
| 498 | 20230707 | 102400 | 3941203400 | 32900 | 32900 | 32950 | 32900 | 186 |
| 499 | 20230707 | 102300 | 3935081400 | 32900 | 32900 | 32950 | 32900 | 329 |
| 500 | 20230707 | 102200 | 3924249650 | 32950 | 32900 | 32950 | 32900 | 258 |
| 501 | 20230707 | 102100 | 3915758850 | 32900 | 32900 | 32950 | 32900 | 75 |
| 502 | 20230707 | 102000 | 3913289150 | 32900 | 32950 | 32950 | 32900 | 1215 |
| 503 | 20230707 | 101900 | 3873256400 | 32900 | 32900 | 32950 | 32900 | 1763 |
| 504 | 20230707 | 101800 | 3815209250 | 32850 | 32900 | 32950 | 32850 | 742 |
| 505 | 20230707 | 101700 | 3790793850 | 32950 | 32900 | 32950 | 32900 | 317 |
| 506 | 20230707 | 101600 | 3780364050 | 32900 | 32950 | 32950 | 32900 | 78 |
| 507 | 20230707 | 101500 | 3777797200 | 32900 | 32950 | 32950 | 32900 | 357 |
| 508 | 20230707 | 101400 | 3766051600 | 32900 | 32900 | 32900 | 32900 | 57 |
| 509 | 20230707 | 101300 | 3764176300 | 32950 | 32900 | 32950 | 32900 | 58 |
| 510 | 20230707 | 101200 | 3762267300 | 32900 | 32850 | 32900 | 32850 | 555 |
| 511 | 20230707 | 101100 | 3744011300 | 32850 | 32900 | 32900 | 32850 | 153 |
| 512 | 20230707 | 101000 | 3738980100 | 32900 | 32900 | 32900 | 32850 | 151 |
| 513 | 20230707 | 100900 | 3734013200 | 32900 | 32850 | 32900 | 32850 | 292 |
| 514 | 20230707 | 100800 | 3724410600 | 32850 | 32800 | 32900 | 32800 | 465 |
| 515 | 20230707 | 100700 | 3709135500 | 32850 | 32800 | 32850 | 32800 | 1805 |
| 516 | 20230707 | 100600 | 3649849650 | 32800 | 32800 | 32850 | 32800 | 164 |
| 517 | 20230707 | 100500 | 3644465550 | 32850 | 32850 | 32850 | 32800 | 1513 |
| 518 | 20230707 | 100400 | 3594833150 | 32850 | 32800 | 32850 | 32800 | 125 |
| 519 | 20230707 | 100300 | 3590731450 | 32800 | 32800 | 32800 | 32800 | 259 |
| 520 | 20230707 | 100200 | 3582236250 | 32800 | 32800 | 32850 | 32800 | 1691 |
| 521 | 20230707 | 100100 | 3526771100 | 32850 | 32800 | 32850 | 32800 | 846 |
| 522 | 20230707 | 100000 | 3499019500 | 32800 | 32800 | 32850 | 32800 | 120 |
| 523 | 20230707 | 095900 | 3495081800 | 32850 | 32800 | 32850 | 32800 | 96 |
| 524 | 20230707 | 095800 | 3491931900 | 32800 | 32800 | 32850 | 32800 | 130 |
| 525 | 20230707 | 095700 | 3487667500 | 32800 | 32800 | 32850 | 32800 | 119 |
| 526 | 20230707 | 095600 | 3483762250 | 32850 | 32800 | 32850 | 32800 | 84 |
| 527 | 20230707 | 095500 | 3481006950 | 32800 | 32800 | 32850 | 32800 | 128 |
| 528 | 20230707 | 095400 | 3476807800 | 32800 | 32800 | 32800 | 32800 | 45 |
| 529 | 20230707 | 095300 | 3475331800 | 32800 | 32800 | 32800 | 32800 | 726 |
| 530 | 20230707 | 095200 | 3451519000 | 32850 | 32850 | 32850 | 32800 | 443 |
| 531 | 20230707 | 095100 | 3436980200 | 32800 | 32800 | 32800 | 32800 | 162 |
| 532 | 20230707 | 095000 | 3431666600 | 32800 | 32850 | 32850 | 32750 | 115 |
| 533 | 20230707 | 094900 | 3427891650 | 32850 | 32900 | 32900 | 32800 | 8886 |
| 534 | 20230707 | 094800 | 3136332300 | 32900 | 32850 | 32900 | 32850 | 677 |
| 535 | 20230707 | 094700 | 3114090300 | 32800 | 32800 | 32850 | 32800 | 235 |
| 536 | 20230707 | 094600 | 3106379350 | 32800 | 32800 | 32850 | 32800 | 923 |
| 537 | 20230707 | 094500 | 3076070050 | 32850 | 32850 | 32850 | 32800 | 473 |
| 538 | 20230707 | 094400 | 3060544450 | 32850 | 32850 | 32850 | 32800 | 934 |
| 539 | 20230707 | 094300 | 3029863050 | 32850 | 32850 | 32850 | 32800 | 1404 |
| 540 | 20230707 | 094200 | 2983743150 | 32850 | 32800 | 32850 | 32800 | 1957 |
| 541 | 20230707 | 094100 | 2919465250 | 32850 | 32850 | 32850 | 32800 | 2405 |
| 542 | 20230707 | 094000 | 2840469050 | 32850 | 32850 | 32850 | 32800 | 86 |
| 543 | 20230707 | 093900 | 2837647650 | 32800 | 32800 | 32850 | 32800 | 188 |
| 544 | 20230707 | 093800 | 2831479050 | 32850 | 32800 | 32850 | 32800 | 165 |
| 545 | 20230707 | 093700 | 2826066550 | 32800 | 32850 | 32850 | 32800 | 297 |
| 546 | 20230707 | 093600 | 2816324750 | 32800 | 32850 | 32850 | 32800 | 400 |
| 547 | 20230707 | 093500 | 2803201650 | 32800 | 32800 | 32850 | 32750 | 3887 |
| 548 | 20230707 | 093400 | 2675709750 | 32750 | 32750 | 32800 | 32750 | 773 |
| 549 | 20230707 | 093300 | 2650365300 | 32800 | 32800 | 32800 | 32750 | 611 |
| 550 | 20230707 | 093200 | 2630327950 | 32800 | 32800 | 32800 | 32750 | 585 |
| 551 | 20230707 | 093100 | 2611163300 | 32750 | 32850 | 32850 | 32750 | 5536 |
| 552 | 20230707 | 093000 | 2429471250 | 32900 | 32850 | 32900 | 32850 | 311 |
| 553 | 20230707 | 092900 | 2419251850 | 32850 | 32950 | 32950 | 32850 | 3979 |
| 554 | 20230707 | 092800 | 2288337200 | 32950 | 32900 | 32950 | 32900 | 1148 |
| 555 | 20230707 | 092700 | 2250536800 | 32900 | 32900 | 32900 | 32850 | 512 |
| 556 | 20230707 | 092600 | 2233694650 | 32900 | 32900 | 32900 | 32900 | 474 |
| 557 | 20230707 | 092500 | 2218100050 | 32900 | 32850 | 32900 | 32850 | 665 |
| 558 | 20230707 | 092400 | 2196254700 | 32850 | 32800 | 32950 | 32800 | 2888 |
| 559 | 20230707 | 092300 | 2101338900 | 32850 | 32800 | 32850 | 32800 | 56 |
| 560 | 20230707 | 092200 | 2099501850 | 32800 | 32800 | 32850 | 32800 | 588 |
| 561 | 20230707 | 092100 | 2080215350 | 32800 | 32800 | 32800 | 32750 | 3945 |
| 562 | 20230707 | 092000 | 1950825350 | 32800 | 32850 | 32900 | 32800 | 9364 |
| 563 | 20230707 | 091900 | 1643497350 | 32850 | 32850 | 32900 | 32850 | 508 |
| 564 | 20230707 | 091800 | 1626795700 | 32850 | 32900 | 32950 | 32850 | 3036 |
| 565 | 20230707 | 091700 | 1526972400 | 32950 | 32900 | 32950 | 32900 | 1044 |
| 566 | 20230707 | 091600 | 1492624450 | 32900 | 32900 | 32900 | 32850 | 4043 |
| 567 | 20230707 | 091500 | 1359610050 | 32950 | 32900 | 32950 | 32900 | 529 |
| 568 | 20230707 | 091400 | 1342198250 | 32950 | 32950 | 32950 | 32900 | 1512 |
| 569 | 20230707 | 091300 | 1292428700 | 32950 | 33050 | 33050 | 32950 | 8633 |
| 570 | 20230707 | 091200 | 1007622650 | 33050 | 33100 | 33100 | 33050 | 4867 |
| 571 | 20230707 | 091100 | 846762700 | 33100 | 33100 | 33150 | 33050 | 4527 |
| 572 | 20230707 | 091000 | 696907700 | 33150 | 33200 | 33200 | 33100 | 6910 |
| 573 | 20230707 | 090900 | 467833700 | 33200 | 33200 | 33200 | 33200 | 1322 |
| 574 | 20230707 | 090800 | 423943300 | 33200 | 33200 | 33200 | 33150 | 1060 |
| 575 | 20230707 | 090700 | 388798450 | 33200 | 33150 | 33200 | 33150 | 2220 |
| 576 | 20230707 | 090600 | 315205350 | 33100 | 33150 | 33150 | 33100 | 1075 |
| 577 | 20230707 | 090500 | 279604100 | 33150 | 33200 | 33200 | 33150 | 2407 |
| 578 | 20230707 | 090400 | 199810150 | 33200 | 33250 | 33300 | 33200 | 1496 |
| 579 | 20230707 | 090300 | 150096400 | 33300 | 33250 | 33300 | 33200 | 720 |
| 580 | 20230707 | 090200 | 126158850 | 33250 | 33200 | 33250 | 33200 | 223 |
| 581 | 20230707 | 090100 | 118750650 | 33250 | 33150 | 33300 | 33150 | 1312 |
| 582 | 20230707 | 090000 | 75208800 | 33100 | 33300 | 33300 | 33100 | 2261 |