31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 183900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 3 | 20230704 | 183800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230704 | 183700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230704 | 183600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230704 | 183500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230704 | 183400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230704 | 183300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230704 | 183200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230704 | 183100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230704 | 183000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230704 | 182900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230704 | 182800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230704 | 182700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230704 | 182600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230704 | 182500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230704 | 182400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230704 | 182300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230704 | 182200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230704 | 182100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230704 | 182000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230704 | 181900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230704 | 181800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230704 | 181700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230704 | 181600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230704 | 181500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230704 | 181400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230704 | 181300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230704 | 181200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230704 | 181100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230704 | 181000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230704 | 180900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 33 | 20230704 | 180800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230704 | 180700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230704 | 180600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230704 | 180500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230704 | 180400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230704 | 180300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230704 | 180200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230704 | 180100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230704 | 180000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230704 | 175900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230704 | 175800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230704 | 175700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230704 | 175600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230704 | 175500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230704 | 175400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230704 | 175300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230704 | 175200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230704 | 175100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230704 | 175000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230704 | 174900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230704 | 174800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230704 | 174700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230704 | 174600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230704 | 174500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230704 | 174400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230704 | 174300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230704 | 174200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230704 | 174100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230704 | 174000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230704 | 173900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 63 | 20230704 | 173800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230704 | 173700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230704 | 173600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230704 | 173500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230704 | 173400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230704 | 173300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230704 | 173200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230704 | 173100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230704 | 173000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230704 | 172900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230704 | 172800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230704 | 172700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230704 | 172600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230704 | 172500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230704 | 172400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230704 | 172300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230704 | 172200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230704 | 172100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230704 | 172000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230704 | 171900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230704 | 171800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230704 | 171700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230704 | 171600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230704 | 171500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230704 | 171400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230704 | 171300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230704 | 171200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230704 | 171100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230704 | 171000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230704 | 170900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 93 | 20230704 | 170800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230704 | 170700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230704 | 170600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230704 | 170500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230704 | 170400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230704 | 170300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230704 | 170200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230704 | 170100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230704 | 170000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230704 | 165900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230704 | 165800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230704 | 165700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230704 | 165600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230704 | 165500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230704 | 165400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230704 | 165300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230704 | 165200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230704 | 165100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230704 | 165000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230704 | 164900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230704 | 164800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230704 | 164700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230704 | 164600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230704 | 164500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230704 | 164400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230704 | 164300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230704 | 164200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230704 | 164100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230704 | 164000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230704 | 163900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 123 | 20230704 | 163800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230704 | 163700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230704 | 163600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230704 | 163500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230704 | 163400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230704 | 163300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230704 | 163200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230704 | 163100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230704 | 163000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230704 | 162900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230704 | 162800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230704 | 162700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230704 | 162600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230704 | 162500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230704 | 162400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230704 | 162300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230704 | 162200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230704 | 162100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230704 | 162000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230704 | 161900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230704 | 161800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230704 | 161700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230704 | 161600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230704 | 161500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230704 | 161400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230704 | 161300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230704 | 161200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230704 | 161100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230704 | 161000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230704 | 160900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 153 | 20230704 | 160800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230704 | 160700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230704 | 160600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230704 | 160500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230704 | 160400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230704 | 160300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230704 | 160200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230704 | 160100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230704 | 160000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230704 | 155900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230704 | 155800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230704 | 155700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230704 | 155600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230704 | 155500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230704 | 155400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230704 | 155300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230704 | 155200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230704 | 155100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230704 | 155000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230704 | 154900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230704 | 154800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230704 | 154700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230704 | 154600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230704 | 154500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230704 | 154400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230704 | 154300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230704 | 154200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230704 | 154100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230704 | 154000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230704 | 153900 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 183 | 20230704 | 153800 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230704 | 153700 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230704 | 153600 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230704 | 153500 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230704 | 153400 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230704 | 153300 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20230704 | 153200 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20230704 | 153100 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20230704 | 153000 | 9468789250 | 33650 | 33650 | 33650 | 33650 | 14386 |
| 192 | 20230704 | 152900 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20230704 | 152800 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20230704 | 152700 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20230704 | 152600 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20230704 | 152500 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20230704 | 152400 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20230704 | 152300 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20230704 | 152200 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20230704 | 152100 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20230704 | 152000 | 8984700350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20230704 | 151900 | 8984700350 | 33650 | 33700 | 33700 | 33600 | 13612 |
| 203 | 20230704 | 151800 | 8526667400 | 33700 | 33700 | 33700 | 33650 | 1006 |
| 204 | 20230704 | 151700 | 8492769950 | 33650 | 33650 | 33700 | 33650 | 432 |
| 205 | 20230704 | 151600 | 8478224200 | 33700 | 33650 | 33700 | 33650 | 1120 |
| 206 | 20230704 | 151500 | 8440497500 | 33650 | 33650 | 33700 | 33650 | 1046 |
| 207 | 20230704 | 151400 | 8405280000 | 33650 | 33700 | 33700 | 33650 | 1027 |
| 208 | 20230704 | 151300 | 8370686550 | 33650 | 33650 | 33700 | 33650 | 921 |
| 209 | 20230704 | 151200 | 8339669600 | 33650 | 33650 | 33700 | 33650 | 525 |
| 210 | 20230704 | 151100 | 8321997650 | 33700 | 33650 | 33700 | 33650 | 855 |
| 211 | 20230704 | 151000 | 8293203350 | 33650 | 33650 | 33700 | 33650 | 718 |
| 212 | 20230704 | 150900 | 8269020700 | 33650 | 33650 | 33700 | 33650 | 897 |
| 213 | 20230704 | 150800 | 8238807550 | 33700 | 33650 | 33700 | 33650 | 539 |
| 214 | 20230704 | 150700 | 8220661650 | 33650 | 33650 | 33700 | 33650 | 1148 |
| 215 | 20230704 | 150600 | 8181988750 | 33700 | 33650 | 33700 | 33650 | 564 |
| 216 | 20230704 | 150500 | 8162995600 | 33650 | 33650 | 33700 | 33650 | 669 |
| 217 | 20230704 | 150400 | 8140462500 | 33650 | 33650 | 33700 | 33650 | 742 |
| 218 | 20230704 | 150300 | 8115470750 | 33700 | 33700 | 33750 | 33650 | 1075 |
| 219 | 20230704 | 150200 | 8079248700 | 33700 | 33650 | 33700 | 33650 | 1092 |
| 220 | 20230704 | 150100 | 8042459550 | 33700 | 33700 | 33750 | 33700 | 4123 |
| 221 | 20230704 | 150000 | 7903384750 | 33700 | 33700 | 33750 | 33700 | 445 |
| 222 | 20230704 | 145900 | 7888379200 | 33700 | 33650 | 33750 | 33650 | 5056 |
| 223 | 20230704 | 145800 | 7717964350 | 33650 | 33650 | 33700 | 33650 | 647 |
| 224 | 20230704 | 145700 | 7696180700 | 33700 | 33650 | 33700 | 33650 | 1029 |
| 225 | 20230704 | 145600 | 7661534350 | 33650 | 33650 | 33700 | 33650 | 812 |
| 226 | 20230704 | 145500 | 7634197200 | 33700 | 33650 | 33700 | 33650 | 416 |
| 227 | 20230704 | 145400 | 7620192250 | 33650 | 33650 | 33700 | 33650 | 412 |
| 228 | 20230704 | 145300 | 7606323250 | 33650 | 33650 | 33700 | 33650 | 385 |
| 229 | 20230704 | 145200 | 7593365050 | 33700 | 33650 | 33700 | 33650 | 454 |
| 230 | 20230704 | 145100 | 7578079900 | 33650 | 33650 | 33700 | 33650 | 547 |
| 231 | 20230704 | 145000 | 7559663300 | 33650 | 33650 | 33700 | 33650 | 1320 |
| 232 | 20230704 | 144900 | 7515239850 | 33650 | 33650 | 33700 | 33650 | 480 |
| 233 | 20230704 | 144800 | 7499084800 | 33650 | 33700 | 33750 | 33650 | 8509 |
| 234 | 20230704 | 144700 | 7212337650 | 33700 | 33700 | 33750 | 33700 | 310 |
| 235 | 20230704 | 144600 | 7201888400 | 33700 | 33700 | 33750 | 33700 | 289 |
| 236 | 20230704 | 144500 | 7192146900 | 33700 | 33700 | 33750 | 33700 | 321 |
| 237 | 20230704 | 144400 | 7181326150 | 33700 | 33700 | 33750 | 33700 | 539 |
| 238 | 20230704 | 144300 | 7163147750 | 33700 | 33750 | 33750 | 33700 | 358 |
| 239 | 20230704 | 144200 | 7151076600 | 33700 | 33700 | 33750 | 33700 | 824 |
| 240 | 20230704 | 144100 | 7123304800 | 33700 | 33700 | 33750 | 33700 | 263 |
| 241 | 20230704 | 144000 | 7114441300 | 33700 | 33700 | 33750 | 33700 | 343 |
| 242 | 20230704 | 143900 | 7102878850 | 33700 | 33700 | 33750 | 33700 | 247 |
| 243 | 20230704 | 143800 | 7094551350 | 33700 | 33700 | 33750 | 33700 | 296 |
| 244 | 20230704 | 143700 | 7084575800 | 33700 | 33750 | 33750 | 33700 | 469 |
| 245 | 20230704 | 143600 | 7068765550 | 33700 | 33700 | 33750 | 33700 | 298 |
| 246 | 20230704 | 143500 | 7058721100 | 33700 | 33700 | 33750 | 33700 | 1003 |
| 247 | 20230704 | 143400 | 7024909100 | 33700 | 33700 | 33750 | 33700 | 639 |
| 248 | 20230704 | 143300 | 7003356650 | 33700 | 33700 | 33750 | 33700 | 395 |
| 249 | 20230704 | 143200 | 6990041400 | 33700 | 33700 | 33750 | 33700 | 455 |
| 250 | 20230704 | 143100 | 6974698450 | 33700 | 33700 | 33750 | 33700 | 430 |
| 251 | 20230704 | 143000 | 6960198350 | 33700 | 33750 | 33750 | 33700 | 408 |
| 252 | 20230704 | 142900 | 6946446600 | 33700 | 33700 | 33750 | 33700 | 451 |
| 253 | 20230704 | 142800 | 6931245250 | 33700 | 33700 | 33750 | 33700 | 1877 |
| 254 | 20230704 | 142700 | 6867988050 | 33700 | 33700 | 33750 | 33700 | 364 |
| 255 | 20230704 | 142600 | 6855720200 | 33700 | 33750 | 33750 | 33700 | 1139 |
| 256 | 20230704 | 142500 | 6817331650 | 33700 | 33750 | 33750 | 33700 | 594 |
| 257 | 20230704 | 142400 | 6797295200 | 33700 | 33700 | 33750 | 33700 | 731 |
| 258 | 20230704 | 142300 | 6772634250 | 33700 | 33750 | 33750 | 33700 | 300 |
| 259 | 20230704 | 142200 | 6762520250 | 33700 | 33700 | 33800 | 33700 | 789 |
| 260 | 20230704 | 142100 | 6735893550 | 33750 | 33750 | 33750 | 33700 | 827 |
| 261 | 20230704 | 142000 | 6707989550 | 33700 | 33750 | 33750 | 33700 | 509 |
| 262 | 20230704 | 141900 | 6690833400 | 33700 | 33750 | 33750 | 33700 | 1148 |
| 263 | 20230704 | 141800 | 6652132850 | 33750 | 33700 | 33800 | 33700 | 1377 |
| 264 | 20230704 | 141700 | 6605656250 | 33750 | 33750 | 33750 | 33700 | 293 |
| 265 | 20230704 | 141600 | 6595776000 | 33700 | 33700 | 33800 | 33700 | 807 |
| 266 | 20230704 | 141500 | 6568545100 | 33700 | 33750 | 33750 | 33700 | 184 |
| 267 | 20230704 | 141400 | 6562339600 | 33700 | 33800 | 33800 | 33700 | 110 |
| 268 | 20230704 | 141300 | 6558628150 | 33700 | 33750 | 33750 | 33700 | 1074 |
| 269 | 20230704 | 141200 | 6522382500 | 33750 | 33750 | 33750 | 33700 | 3106 |
| 270 | 20230704 | 141100 | 6417557700 | 33700 | 33700 | 33750 | 33700 | 89 |
| 271 | 20230704 | 141000 | 6414556550 | 33700 | 33750 | 33750 | 33700 | 11325 |
| 272 | 20230704 | 140900 | 6032340700 | 33750 | 33800 | 33800 | 33750 | 100 |
| 273 | 20230704 | 140800 | 6028962300 | 33750 | 33750 | 33800 | 33750 | 119 |
| 274 | 20230704 | 140700 | 6024943100 | 33750 | 33750 | 33800 | 33750 | 462 |
| 275 | 20230704 | 140600 | 6009349400 | 33750 | 33750 | 33800 | 33750 | 2250 |
| 276 | 20230704 | 140500 | 5933401600 | 33800 | 33800 | 33800 | 33750 | 38 |
| 277 | 20230704 | 140400 | 5932118250 | 33750 | 33750 | 33800 | 33750 | 377 |
| 278 | 20230704 | 140300 | 5919379000 | 33750 | 33800 | 33800 | 33750 | 212 |
| 279 | 20230704 | 140200 | 5912219700 | 33750 | 33800 | 33800 | 33750 | 27 |
| 280 | 20230704 | 140100 | 5911308050 | 33750 | 33750 | 33800 | 33750 | 121 |
| 281 | 20230704 | 140000 | 5907221250 | 33750 | 33750 | 33800 | 33750 | 262 |
| 282 | 20230704 | 135900 | 5898369650 | 33750 | 33750 | 33800 | 33750 | 44 |
| 283 | 20230704 | 135800 | 5896883950 | 33750 | 33750 | 33800 | 33750 | 200 |
| 284 | 20230704 | 135700 | 5890131650 | 33750 | 33800 | 33800 | 33750 | 114 |
| 285 | 20230704 | 135600 | 5886280650 | 33800 | 33800 | 33800 | 33800 | 193 |
| 286 | 20230704 | 135500 | 5879757250 | 33800 | 33750 | 33800 | 33750 | 186 |
| 287 | 20230704 | 135400 | 5873473550 | 33800 | 33800 | 33800 | 33750 | 73 |
| 288 | 20230704 | 135300 | 5871006900 | 33800 | 33800 | 33800 | 33750 | 80 |
| 289 | 20230704 | 135200 | 5868304950 | 33800 | 33750 | 33800 | 33750 | 91 |
| 290 | 20230704 | 135100 | 5865229200 | 33800 | 33750 | 33800 | 33750 | 41 |
| 291 | 20230704 | 135000 | 5863844900 | 33800 | 33800 | 33800 | 33750 | 157 |
| 292 | 20230704 | 134900 | 5858538500 | 33800 | 33800 | 33800 | 33750 | 79 |
| 293 | 20230704 | 134800 | 5855869250 | 33750 | 33800 | 33800 | 33750 | 240 |
| 294 | 20230704 | 134700 | 5847758350 | 33800 | 33750 | 33800 | 33750 | 45 |
| 295 | 20230704 | 134600 | 5846237700 | 33800 | 33800 | 33800 | 33750 | 5934 |
| 296 | 20230704 | 134500 | 5645669500 | 33750 | 33850 | 33850 | 33750 | 3191 |
| 297 | 20230704 | 134400 | 5537797950 | 33850 | 33850 | 33850 | 33800 | 97 |
| 298 | 20230704 | 134300 | 5534515750 | 33850 | 33850 | 33850 | 33800 | 113 |
| 299 | 20230704 | 134200 | 5530691950 | 33850 | 33850 | 33850 | 33800 | 436 |
| 300 | 20230704 | 134100 | 5515954500 | 33850 | 33850 | 33850 | 33800 | 92 |
| 301 | 20230704 | 134000 | 5512840400 | 33800 | 33800 | 33850 | 33800 | 1766 |
| 302 | 20230704 | 133900 | 5453148400 | 33750 | 33800 | 33800 | 33750 | 114 |
| 303 | 20230704 | 133800 | 5449298150 | 33800 | 33800 | 33800 | 33750 | 65 |
| 304 | 20230704 | 133700 | 5447102250 | 33750 | 33800 | 33800 | 33750 | 54 |
| 305 | 20230704 | 133600 | 5445277850 | 33800 | 33750 | 33800 | 33750 | 268 |
| 306 | 20230704 | 133500 | 5436231950 | 33750 | 33800 | 33800 | 33750 | 42 |
| 307 | 20230704 | 133400 | 5434812500 | 33800 | 33800 | 33800 | 33750 | 382 |
| 308 | 20230704 | 133300 | 5421901000 | 33800 | 33800 | 33800 | 33750 | 59 |
| 309 | 20230704 | 133200 | 5419907900 | 33750 | 33750 | 33800 | 33750 | 265 |
| 310 | 20230704 | 133100 | 5410952000 | 33750 | 33800 | 33800 | 33750 | 31 |
| 311 | 20230704 | 133000 | 5409905350 | 33800 | 33800 | 33800 | 33750 | 108 |
| 312 | 20230704 | 132900 | 5406255150 | 33750 | 33750 | 33800 | 33750 | 244 |
| 313 | 20230704 | 132800 | 5398018050 | 33750 | 33800 | 33800 | 33750 | 541 |
| 314 | 20230704 | 132700 | 5379732350 | 33800 | 33800 | 33800 | 33750 | 116 |
| 315 | 20230704 | 132600 | 5375813700 | 33800 | 33800 | 33800 | 33750 | 227 |
| 316 | 20230704 | 132500 | 5368141150 | 33750 | 33800 | 33800 | 33750 | 403 |
| 317 | 20230704 | 132400 | 5354522950 | 33800 | 33750 | 33800 | 33750 | 221 |
| 318 | 20230704 | 132300 | 5347060950 | 33750 | 33750 | 33800 | 33750 | 83 |
| 319 | 20230704 | 132200 | 5344257850 | 33800 | 33800 | 33800 | 33750 | 11 |
| 320 | 20230704 | 132100 | 5343886150 | 33750 | 33750 | 33800 | 33750 | 494 |
| 321 | 20230704 | 132000 | 5327192600 | 33750 | 33800 | 33800 | 33750 | 231 |
| 322 | 20230704 | 131900 | 5319386500 | 33800 | 33800 | 33800 | 33750 | 72 |
| 323 | 20230704 | 131800 | 5316954050 | 33750 | 33750 | 33800 | 33750 | 149 |
| 324 | 20230704 | 131700 | 5311923350 | 33750 | 33750 | 33800 | 33750 | 42 |
| 325 | 20230704 | 131600 | 5310505450 | 33800 | 33750 | 33800 | 33750 | 91 |
| 326 | 20230704 | 131500 | 5307432250 | 33750 | 33800 | 33800 | 33750 | 52 |
| 327 | 20230704 | 131400 | 5305674850 | 33800 | 33800 | 33850 | 33750 | 4148 |
| 328 | 20230704 | 131300 | 5165472450 | 33800 | 33800 | 33850 | 33800 | 320 |
| 329 | 20230704 | 131200 | 5154654100 | 33800 | 33800 | 33850 | 33800 | 147 |
| 330 | 20230704 | 131100 | 5149685100 | 33850 | 33850 | 33850 | 33800 | 147 |
| 331 | 20230704 | 131000 | 5144710900 | 33800 | 33800 | 33850 | 33800 | 152 |
| 332 | 20230704 | 130900 | 5139571750 | 33800 | 33850 | 33850 | 33800 | 39 |
| 333 | 20230704 | 130800 | 5138253200 | 33850 | 33850 | 33850 | 33800 | 53 |
| 334 | 20230704 | 130700 | 5136460200 | 33800 | 33850 | 33850 | 33800 | 101 |
| 335 | 20230704 | 130600 | 5133042850 | 33800 | 33850 | 33850 | 33800 | 25 |
| 336 | 20230704 | 130500 | 5132196650 | 33800 | 33850 | 33850 | 33800 | 518 |
| 337 | 20230704 | 130400 | 5114686500 | 33800 | 33800 | 33850 | 33800 | 261 |
| 338 | 20230704 | 130300 | 5105864150 | 33800 | 33850 | 33850 | 33800 | 166 |
| 339 | 20230704 | 130200 | 5100251750 | 33850 | 33800 | 33850 | 33800 | 58 |
| 340 | 20230704 | 130100 | 5098290800 | 33800 | 33850 | 33850 | 33800 | 183 |
| 341 | 20230704 | 130000 | 5092104800 | 33850 | 33800 | 33850 | 33800 | 124 |
| 342 | 20230704 | 125900 | 5087913150 | 33800 | 33850 | 33850 | 33800 | 64 |
| 343 | 20230704 | 125800 | 5085748000 | 33850 | 33800 | 33850 | 33800 | 293 |
| 344 | 20230704 | 125700 | 5075843650 | 33750 | 33800 | 33800 | 33750 | 73 |
| 345 | 20230704 | 125600 | 5073377600 | 33750 | 33800 | 33800 | 33750 | 50 |
| 346 | 20230704 | 125500 | 5071688550 | 33800 | 33750 | 33800 | 33750 | 217 |
| 347 | 20230704 | 125400 | 5064355050 | 33800 | 33800 | 33800 | 33750 | 146 |
| 348 | 20230704 | 125300 | 5059420350 | 33800 | 33800 | 33850 | 33800 | 1908 |
| 349 | 20230704 | 125200 | 4994884400 | 33800 | 33850 | 33850 | 33800 | 766 |
| 350 | 20230704 | 125100 | 4968989350 | 33850 | 33850 | 33850 | 33800 | 32 |
| 351 | 20230704 | 125000 | 4967906400 | 33850 | 33800 | 33850 | 33800 | 536 |
| 352 | 20230704 | 124900 | 4949764100 | 33850 | 33850 | 33850 | 33800 | 735 |
| 353 | 20230704 | 124800 | 4924905050 | 33800 | 33850 | 33850 | 33800 | 357 |
| 354 | 20230704 | 124700 | 4912837800 | 33850 | 33850 | 33850 | 33800 | 25 |
| 355 | 20230704 | 124600 | 4911992150 | 33850 | 33800 | 33850 | 33800 | 27 |
| 356 | 20230704 | 124500 | 4911079200 | 33850 | 33800 | 33850 | 33800 | 10 |
| 357 | 20230704 | 124400 | 4910740800 | 33850 | 33800 | 33850 | 33800 | 30 |
| 358 | 20230704 | 124300 | 4909726400 | 33800 | 33800 | 33850 | 33800 | 33 |
| 359 | 20230704 | 124200 | 4908610650 | 33850 | 33850 | 33850 | 33800 | 4995 |
| 360 | 20230704 | 124100 | 4739763150 | 33850 | 33850 | 33850 | 33800 | 902 |
| 361 | 20230704 | 124000 | 4709230500 | 33850 | 33800 | 33850 | 33800 | 670 |
| 362 | 20230704 | 123900 | 4686560200 | 33850 | 33800 | 33850 | 33800 | 164 |
| 363 | 20230704 | 123800 | 4681016300 | 33850 | 33850 | 33850 | 33800 | 34 |
| 364 | 20230704 | 123700 | 4679866550 | 33800 | 33800 | 33850 | 33800 | 56 |
| 365 | 20230704 | 123600 | 4677972150 | 33850 | 33850 | 33850 | 33850 | 75 |
| 366 | 20230704 | 123500 | 4675433400 | 33850 | 33850 | 33850 | 33800 | 214 |
| 367 | 20230704 | 123400 | 4668191800 | 33800 | 33850 | 33850 | 33800 | 1187 |
| 368 | 20230704 | 123300 | 4628016900 | 33850 | 33850 | 33850 | 33800 | 2720 |
| 369 | 20230704 | 123200 | 4535946050 | 33850 | 33850 | 33850 | 33800 | 60 |
| 370 | 20230704 | 123100 | 4533915150 | 33800 | 33850 | 33850 | 33800 | 51 |
| 371 | 20230704 | 123000 | 4532189900 | 33850 | 33800 | 33850 | 33800 | 60 |
| 372 | 20230704 | 122900 | 4530160050 | 33800 | 33850 | 33850 | 33800 | 1552 |
| 373 | 20230704 | 122800 | 4477669700 | 33850 | 33850 | 33850 | 33800 | 31 |
| 374 | 20230704 | 122700 | 4476620400 | 33850 | 33800 | 33850 | 33800 | 160 |
| 375 | 20230704 | 122600 | 4471210750 | 33850 | 33850 | 33850 | 33800 | 209 |
| 376 | 20230704 | 122500 | 4464145450 | 33850 | 33800 | 33850 | 33800 | 267 |
| 377 | 20230704 | 122400 | 4455109600 | 33850 | 33850 | 33850 | 33800 | 2153 |
| 378 | 20230704 | 122300 | 4382337350 | 33850 | 33850 | 33850 | 33800 | 118 |
| 379 | 20230704 | 122200 | 4378343250 | 33800 | 33800 | 33850 | 33800 | 30 |
| 380 | 20230704 | 122100 | 4377328900 | 33850 | 33800 | 33850 | 33800 | 158 |
| 381 | 20230704 | 122000 | 4371982550 | 33800 | 33800 | 33850 | 33800 | 76 |
| 382 | 20230704 | 121900 | 4369412550 | 33850 | 33800 | 33850 | 33800 | 19 |
| 383 | 20230704 | 121800 | 4368769750 | 33850 | 33850 | 33850 | 33800 | 43 |
| 384 | 20230704 | 121700 | 4367315200 | 33850 | 33850 | 33850 | 33800 | 527 |
| 385 | 20230704 | 121600 | 4349476300 | 33800 | 33800 | 33850 | 33800 | 296 |
| 386 | 20230704 | 121500 | 4339459000 | 33850 | 33850 | 33850 | 33850 | 64 |
| 387 | 20230704 | 121400 | 4337292600 | 33850 | 33850 | 33850 | 33800 | 1483 |
| 388 | 20230704 | 121300 | 4287095150 | 33850 | 33850 | 33850 | 33800 | 191 |
| 389 | 20230704 | 121200 | 4280631050 | 33850 | 33850 | 33850 | 33800 | 106 |
| 390 | 20230704 | 121100 | 4277044050 | 33800 | 33850 | 33850 | 33800 | 59 |
| 391 | 20230704 | 121000 | 4275047800 | 33850 | 33800 | 33850 | 33800 | 69 |
| 392 | 20230704 | 120900 | 4272714350 | 33800 | 33850 | 33850 | 33800 | 46 |
| 393 | 20230704 | 120800 | 4271157350 | 33850 | 33850 | 33850 | 33800 | 193 |
| 394 | 20230704 | 120700 | 4264625700 | 33850 | 33800 | 33850 | 33800 | 76 |
| 395 | 20230704 | 120600 | 4262054250 | 33800 | 33850 | 33850 | 33800 | 131 |
| 396 | 20230704 | 120500 | 4257620150 | 33850 | 33850 | 33850 | 33800 | 197 |
| 397 | 20230704 | 120400 | 4250958600 | 33850 | 33850 | 33850 | 33800 | 40 |
| 398 | 20230704 | 120300 | 4249604650 | 33850 | 33850 | 33850 | 33800 | 154 |
| 399 | 20230704 | 120200 | 4244398600 | 33850 | 33800 | 33850 | 33800 | 212 |
| 400 | 20230704 | 120100 | 4237222450 | 33850 | 33850 | 33850 | 33800 | 213 |
| 401 | 20230704 | 120000 | 4230013400 | 33850 | 33850 | 33850 | 33800 | 35 |
| 402 | 20230704 | 115900 | 4228828950 | 33800 | 33850 | 33850 | 33800 | 93 |
| 403 | 20230704 | 115800 | 4225683000 | 33850 | 33850 | 33850 | 33850 | 147 |
| 404 | 20230704 | 115700 | 4220707050 | 33800 | 33800 | 33850 | 33800 | 143 |
| 405 | 20230704 | 115600 | 4215867600 | 33800 | 33850 | 33850 | 33800 | 160 |
| 406 | 20230704 | 115500 | 4210451800 | 33850 | 33800 | 33850 | 33800 | 247 |
| 407 | 20230704 | 115400 | 4202092050 | 33800 | 33850 | 33850 | 33800 | 388 |
| 408 | 20230704 | 115300 | 4188959350 | 33800 | 33850 | 33850 | 33800 | 43 |
| 409 | 20230704 | 115200 | 4187504050 | 33800 | 33850 | 33850 | 33800 | 37 |
| 410 | 20230704 | 115100 | 4186252600 | 33850 | 33800 | 33850 | 33800 | 42 |
| 411 | 20230704 | 115000 | 4184831000 | 33850 | 33800 | 33850 | 33800 | 404 |
| 412 | 20230704 | 114900 | 4171172850 | 33800 | 33850 | 33850 | 33800 | 116 |
| 413 | 20230704 | 114800 | 4167251300 | 33800 | 33850 | 33850 | 33800 | 64 |
| 414 | 20230704 | 114700 | 4165087600 | 33800 | 33850 | 33850 | 33800 | 65 |
| 415 | 20230704 | 114600 | 4162887650 | 33800 | 33850 | 33850 | 33800 | 65 |
| 416 | 20230704 | 114500 | 4160689750 | 33850 | 33850 | 33850 | 33850 | 29 |
| 417 | 20230704 | 114400 | 4159708100 | 33850 | 33850 | 33850 | 33800 | 218 |
| 418 | 20230704 | 114300 | 4152329950 | 33850 | 33850 | 33900 | 33800 | 7793 |
| 419 | 20230704 | 114200 | 3888429250 | 33850 | 33800 | 33850 | 33800 | 112 |
| 420 | 20230704 | 114100 | 3884640050 | 33850 | 33850 | 33850 | 33800 | 19 |
| 421 | 20230704 | 114000 | 3883997100 | 33850 | 33850 | 33850 | 33800 | 37 |
| 422 | 20230704 | 113900 | 3882745850 | 33800 | 33850 | 33850 | 33800 | 53 |
| 423 | 20230704 | 113800 | 3880953000 | 33850 | 33800 | 33850 | 33800 | 149 |
| 424 | 20230704 | 113700 | 3875915550 | 33800 | 33850 | 33850 | 33800 | 28 |
| 425 | 20230704 | 113600 | 3874968750 | 33800 | 33850 | 33850 | 33800 | 45 |
| 426 | 20230704 | 113500 | 3873445700 | 33800 | 33850 | 33850 | 33800 | 105 |
| 427 | 20230704 | 113400 | 3869895300 | 33800 | 33800 | 33850 | 33800 | 74 |
| 428 | 20230704 | 113300 | 3867392000 | 33850 | 33850 | 33850 | 33800 | 108 |
| 429 | 20230704 | 113200 | 3863738350 | 33800 | 33800 | 33850 | 33800 | 74 |
| 430 | 20230704 | 113100 | 3861235050 | 33800 | 33900 | 33900 | 33800 | 6687 |
| 431 | 20230704 | 113000 | 3635090150 | 33900 | 33850 | 33900 | 33850 | 471 |
| 432 | 20230704 | 112900 | 3619145900 | 33850 | 33850 | 33900 | 33850 | 138 |
| 433 | 20230704 | 112800 | 3614472600 | 33900 | 33900 | 33900 | 33850 | 355 |
| 434 | 20230704 | 112700 | 3602439950 | 33900 | 33900 | 33900 | 33900 | 21 |
| 435 | 20230704 | 112600 | 3601728050 | 33850 | 33900 | 33900 | 33850 | 33 |
| 436 | 20230704 | 112500 | 3600610550 | 33900 | 33950 | 33950 | 33850 | 512 |
| 437 | 20230704 | 112400 | 3583253800 | 33900 | 33900 | 33950 | 33900 | 54 |
| 438 | 20230704 | 112300 | 3581422600 | 33900 | 33850 | 33900 | 33850 | 830 |
| 439 | 20230704 | 112200 | 3553300650 | 33850 | 33900 | 33900 | 33850 | 84 |
| 440 | 20230704 | 112100 | 3550454150 | 33900 | 33900 | 33900 | 33850 | 16 |
| 441 | 20230704 | 112000 | 3549911850 | 33900 | 33850 | 33900 | 33850 | 55 |
| 442 | 20230704 | 111900 | 3548049300 | 33850 | 33850 | 33900 | 33850 | 14 |
| 443 | 20230704 | 111800 | 3547575000 | 33850 | 33900 | 33900 | 33850 | 797 |
| 444 | 20230704 | 111700 | 3520559300 | 33900 | 33900 | 33900 | 33900 | 20 |
| 445 | 20230704 | 111600 | 3519881300 | 33900 | 33900 | 33900 | 33850 | 540 |
| 446 | 20230704 | 111500 | 3501601550 | 33850 | 33900 | 33900 | 33850 | 34 |
| 447 | 20230704 | 111400 | 3500450200 | 33900 | 33850 | 33900 | 33850 | 256 |
| 448 | 20230704 | 111300 | 3491782800 | 33850 | 33850 | 33900 | 33850 | 12 |
| 449 | 20230704 | 111200 | 3491376200 | 33850 | 33800 | 33900 | 33800 | 821 |
| 450 | 20230704 | 111100 | 3463584750 | 33800 | 33850 | 33850 | 33800 | 133 |
| 451 | 20230704 | 111000 | 3459084700 | 33850 | 33850 | 33850 | 33850 | 11 |
| 452 | 20230704 | 110900 | 3458712350 | 33850 | 33850 | 33850 | 33800 | 327 |
| 453 | 20230704 | 110800 | 3447648900 | 33850 | 33850 | 33850 | 33800 | 3245 |
| 454 | 20230704 | 110700 | 3337811400 | 33850 | 33900 | 33900 | 33850 | 1423 |
| 455 | 20230704 | 110600 | 3289638050 | 33850 | 33900 | 33900 | 33850 | 294 |
| 456 | 20230704 | 110500 | 3279685250 | 33850 | 33850 | 33900 | 33850 | 302 |
| 457 | 20230704 | 110400 | 3269461850 | 33900 | 33850 | 33900 | 33850 | 54 |
| 458 | 20230704 | 110300 | 3267631350 | 33900 | 33850 | 33900 | 33850 | 312 |
| 459 | 20230704 | 110200 | 3257067700 | 33850 | 33900 | 33900 | 33850 | 65 |
| 460 | 20230704 | 110100 | 3254865200 | 33900 | 33850 | 33900 | 33850 | 124 |
| 461 | 20230704 | 110000 | 3250663150 | 33900 | 33900 | 33900 | 33850 | 18 |
| 462 | 20230704 | 105900 | 3250053050 | 33850 | 33850 | 33900 | 33850 | 40 |
| 463 | 20230704 | 105800 | 3248698400 | 33900 | 33900 | 33900 | 33850 | 255 |
| 464 | 20230704 | 105700 | 3240055050 | 33900 | 33850 | 33900 | 33850 | 16 |
| 465 | 20230704 | 105600 | 3239513100 | 33900 | 33900 | 33900 | 33850 | 502 |
| 466 | 20230704 | 105500 | 3222496550 | 33900 | 33850 | 33900 | 33850 | 182 |
| 467 | 20230704 | 105400 | 3216335450 | 33900 | 33950 | 33950 | 33850 | 216 |
| 468 | 20230704 | 105300 | 3209012750 | 33950 | 33900 | 33950 | 33900 | 180 |
| 469 | 20230704 | 105200 | 3202909550 | 33900 | 33900 | 33950 | 33900 | 584 |
| 470 | 20230704 | 105100 | 3183108350 | 33900 | 33900 | 33950 | 33900 | 1414 |
| 471 | 20230704 | 105000 | 3135173350 | 33950 | 33950 | 33950 | 33900 | 143 |
| 472 | 20230704 | 104900 | 3130319700 | 33950 | 33900 | 33950 | 33900 | 1148 |
| 473 | 20230704 | 104800 | 3091393150 | 33950 | 33950 | 33950 | 33900 | 64 |
| 474 | 20230704 | 104700 | 3089222950 | 33950 | 33950 | 33950 | 33900 | 1255 |
| 475 | 20230704 | 104600 | 3046615800 | 34000 | 33950 | 34000 | 33950 | 1532 |
| 476 | 20230704 | 104500 | 2994603950 | 34000 | 34000 | 34000 | 33950 | 38 |
| 477 | 20230704 | 104400 | 2993312000 | 34000 | 34000 | 34000 | 33950 | 51 |
| 478 | 20230704 | 104300 | 2991580100 | 34000 | 33900 | 34000 | 33900 | 894 |
| 479 | 20230704 | 104200 | 2961227300 | 33950 | 33950 | 33950 | 33900 | 726 |
| 480 | 20230704 | 104100 | 2936595450 | 33900 | 33950 | 33950 | 33900 | 69 |
| 481 | 20230704 | 104000 | 2934255100 | 33900 | 33950 | 33950 | 33900 | 557 |
| 482 | 20230704 | 103900 | 2915357050 | 33950 | 33950 | 33950 | 33900 | 2086 |
| 483 | 20230704 | 103800 | 2844638500 | 33950 | 33950 | 33950 | 33900 | 87 |
| 484 | 20230704 | 103700 | 2841686550 | 33900 | 33950 | 33950 | 33900 | 35 |
| 485 | 20230704 | 103600 | 2840499450 | 33900 | 33950 | 33950 | 33900 | 288 |
| 486 | 20230704 | 103500 | 2830724350 | 33950 | 34000 | 34000 | 33900 | 1035 |
| 487 | 20230704 | 103400 | 2795598100 | 34000 | 34000 | 34000 | 33950 | 638 |
| 488 | 20230704 | 103300 | 2773936400 | 34000 | 34000 | 34000 | 33950 | 54 |
| 489 | 20230704 | 103200 | 2772101500 | 34000 | 34050 | 34050 | 33950 | 1671 |
| 490 | 20230704 | 103100 | 2715287100 | 34050 | 34100 | 34100 | 34050 | 3045 |
| 491 | 20230704 | 103000 | 2611602950 | 34050 | 34050 | 34100 | 34050 | 2371 |
| 492 | 20230704 | 102900 | 2530869150 | 34050 | 34050 | 34050 | 34000 | 46 |
| 493 | 20230704 | 102800 | 2529303300 | 34050 | 34000 | 34050 | 33950 | 1779 |
| 494 | 20230704 | 102700 | 2468817950 | 34000 | 33950 | 34000 | 33950 | 1008 |
| 495 | 20230704 | 102600 | 2434593200 | 34000 | 34000 | 34000 | 33950 | 65 |
| 496 | 20230704 | 102500 | 2432384800 | 34000 | 34000 | 34000 | 33950 | 46 |
| 497 | 20230704 | 102400 | 2430821550 | 34000 | 34000 | 34000 | 33950 | 114 |
| 498 | 20230704 | 102300 | 2426948550 | 34000 | 33950 | 34000 | 33950 | 103 |
| 499 | 20230704 | 102200 | 2423450400 | 33950 | 33950 | 34000 | 33950 | 268 |
| 500 | 20230704 | 102100 | 2414350150 | 34000 | 33950 | 34000 | 33950 | 261 |
| 501 | 20230704 | 102000 | 2405483150 | 34000 | 34000 | 34000 | 33950 | 214 |
| 502 | 20230704 | 101900 | 2398208200 | 34000 | 33950 | 34000 | 33950 | 1796 |
| 503 | 20230704 | 101800 | 2337233500 | 34000 | 33950 | 34000 | 33950 | 992 |
| 504 | 20230704 | 101700 | 2303554050 | 34000 | 33950 | 34000 | 33950 | 180 |
| 505 | 20230704 | 101600 | 2297441250 | 34000 | 33950 | 34000 | 33950 | 135 |
| 506 | 20230704 | 101500 | 2292855150 | 33950 | 34000 | 34000 | 33950 | 41 |
| 507 | 20230704 | 101400 | 2291462400 | 34000 | 34000 | 34000 | 33950 | 29 |
| 508 | 20230704 | 101300 | 2290476900 | 33950 | 33950 | 34000 | 33950 | 108 |
| 509 | 20230704 | 101200 | 2286808100 | 34000 | 34000 | 34000 | 33950 | 1300 |
| 510 | 20230704 | 101100 | 2242671450 | 34000 | 34000 | 34000 | 33950 | 58 |
| 511 | 20230704 | 101000 | 2240701150 | 33950 | 34000 | 34050 | 33950 | 1885 |
| 512 | 20230704 | 100900 | 2176616300 | 34050 | 34050 | 34100 | 34000 | 530 |
| 513 | 20230704 | 100800 | 2158570950 | 34100 | 34050 | 34100 | 34050 | 661 |
| 514 | 20230704 | 100700 | 2136062100 | 34100 | 34050 | 34100 | 34050 | 48 |
| 515 | 20230704 | 100600 | 2134426850 | 34050 | 34000 | 34100 | 34000 | 806 |
| 516 | 20230704 | 100500 | 2106982600 | 34050 | 34000 | 34050 | 34000 | 218 |
| 517 | 20230704 | 100400 | 2099562300 | 34050 | 34050 | 34050 | 34000 | 374 |
| 518 | 20230704 | 100300 | 2086832600 | 34050 | 34000 | 34050 | 34000 | 122 |
| 519 | 20230704 | 100200 | 2082680900 | 34000 | 34000 | 34050 | 34000 | 84 |
| 520 | 20230704 | 100100 | 2079821950 | 34000 | 34050 | 34050 | 34000 | 272 |
| 521 | 20230704 | 100000 | 2070561150 | 34000 | 34000 | 34050 | 34000 | 81 |
| 522 | 20230704 | 095900 | 2067804150 | 34000 | 34000 | 34050 | 34000 | 50 |
| 523 | 20230704 | 095800 | 2066102150 | 34050 | 34000 | 34050 | 34000 | 1594 |
| 524 | 20230704 | 095700 | 2011904450 | 34000 | 34000 | 34000 | 33950 | 37 |
| 525 | 20230704 | 095600 | 2010646500 | 34000 | 34000 | 34000 | 33950 | 138 |
| 526 | 20230704 | 095500 | 2005955650 | 34000 | 34050 | 34050 | 34000 | 1372 |
| 527 | 20230704 | 095400 | 1959307450 | 34050 | 34050 | 34050 | 34000 | 49 |
| 528 | 20230704 | 095300 | 1957640100 | 34050 | 34050 | 34050 | 34050 | 162 |
| 529 | 20230704 | 095200 | 1952124000 | 34050 | 34050 | 34050 | 34000 | 97 |
| 530 | 20230704 | 095100 | 1948825150 | 34050 | 34050 | 34050 | 34000 | 461 |
| 531 | 20230704 | 095000 | 1933148800 | 34000 | 34100 | 34100 | 34000 | 2266 |
| 532 | 20230704 | 094900 | 1856002300 | 34100 | 34100 | 34100 | 34050 | 118 |
| 533 | 20230704 | 094800 | 1851979600 | 34100 | 34050 | 34100 | 34050 | 151 |
| 534 | 20230704 | 094700 | 1846831500 | 34100 | 33950 | 34100 | 33950 | 6677 |
| 535 | 20230704 | 094600 | 1619753500 | 33950 | 33950 | 34000 | 33950 | 106 |
| 536 | 20230704 | 094500 | 1616152300 | 34000 | 33950 | 34000 | 33950 | 2214 |
| 537 | 20230704 | 094400 | 1540877350 | 33950 | 34000 | 34000 | 33950 | 122 |
| 538 | 20230704 | 094300 | 1536732750 | 34000 | 34000 | 34000 | 33950 | 59 |
| 539 | 20230704 | 094200 | 1534729050 | 34000 | 33950 | 34000 | 33950 | 1037 |
| 540 | 20230704 | 094100 | 1499522100 | 33950 | 34000 | 34000 | 33950 | 726 |
| 541 | 20230704 | 094000 | 1474863000 | 34000 | 33950 | 34000 | 33950 | 334 |
| 542 | 20230704 | 093900 | 1463521950 | 34000 | 33950 | 34000 | 33950 | 1047 |
| 543 | 20230704 | 093800 | 1427972600 | 33950 | 33950 | 33950 | 33900 | 259 |
| 544 | 20230704 | 093700 | 1419185850 | 33950 | 33900 | 33950 | 33900 | 241 |
| 545 | 20230704 | 093600 | 1411013500 | 33900 | 33900 | 33900 | 33850 | 135 |
| 546 | 20230704 | 093500 | 1406438300 | 33850 | 33850 | 33900 | 33850 | 1168 |
| 547 | 20230704 | 093400 | 1366890500 | 33900 | 33900 | 33900 | 33850 | 71 |
| 548 | 20230704 | 093300 | 1364484900 | 33900 | 33900 | 33900 | 33850 | 898 |
| 549 | 20230704 | 093200 | 1334042750 | 33900 | 33900 | 33900 | 33850 | 564 |
| 550 | 20230704 | 093100 | 1314945600 | 33900 | 33900 | 33900 | 33850 | 483 |
| 551 | 20230704 | 093000 | 1298573200 | 33900 | 33850 | 33900 | 33850 | 422 |
| 552 | 20230704 | 092900 | 1284286350 | 33900 | 33900 | 33950 | 33850 | 965 |
| 553 | 20230704 | 092800 | 1251572900 | 33950 | 33950 | 33950 | 33900 | 156 |
| 554 | 20230704 | 092700 | 1246284050 | 33950 | 34000 | 34000 | 33900 | 3376 |
| 555 | 20230704 | 092600 | 1131734550 | 34000 | 33950 | 34000 | 33950 | 92 |
| 556 | 20230704 | 092500 | 1128610900 | 33950 | 34000 | 34000 | 33900 | 1251 |
| 557 | 20230704 | 092400 | 1086143950 | 34000 | 34000 | 34050 | 33950 | 3264 |
| 558 | 20230704 | 092300 | 975181050 | 34050 | 34000 | 34050 | 34000 | 337 |
| 559 | 20230704 | 092200 | 963719600 | 34050 | 34050 | 34050 | 34000 | 300 |
| 560 | 20230704 | 092100 | 953516900 | 34050 | 34000 | 34050 | 34000 | 276 |
| 561 | 20230704 | 092000 | 944132000 | 34000 | 34050 | 34050 | 34000 | 426 |
| 562 | 20230704 | 091900 | 929634000 | 34050 | 34050 | 34100 | 34000 | 1898 |
| 563 | 20230704 | 091800 | 865014000 | 34000 | 34000 | 34050 | 34000 | 86 |
| 564 | 20230704 | 091700 | 862088400 | 34050 | 34050 | 34100 | 34050 | 1976 |
| 565 | 20230704 | 091600 | 794805550 | 34050 | 34050 | 34100 | 34050 | 365 |
| 566 | 20230704 | 091500 | 782367250 | 34050 | 34100 | 34100 | 34050 | 620 |
| 567 | 20230704 | 091400 | 761254350 | 34100 | 34100 | 34100 | 34050 | 151 |
| 568 | 20230704 | 091300 | 756112350 | 34050 | 34100 | 34100 | 34050 | 497 |
| 569 | 20230704 | 091200 | 739187350 | 34050 | 34050 | 34100 | 34050 | 625 |
| 570 | 20230704 | 091100 | 717904500 | 34050 | 34050 | 34100 | 34050 | 2831 |
| 571 | 20230704 | 091000 | 621505850 | 34050 | 34050 | 34100 | 34000 | 1567 |
| 572 | 20230704 | 090900 | 568147800 | 34100 | 34150 | 34150 | 34100 | 2244 |
| 573 | 20230704 | 090800 | 491601950 | 34150 | 34150 | 34200 | 34100 | 327 |
| 574 | 20230704 | 090700 | 480428000 | 34150 | 34050 | 34150 | 34050 | 1708 |
| 575 | 20230704 | 090600 | 422165450 | 34100 | 34050 | 34100 | 34050 | 1272 |
| 576 | 20230704 | 090500 | 378847550 | 34100 | 34100 | 34150 | 34000 | 2094 |
| 577 | 20230704 | 090400 | 307527650 | 34150 | 34150 | 34150 | 34100 | 224 |
| 578 | 20230704 | 090300 | 299888200 | 34150 | 34050 | 34150 | 34050 | 774 |
| 579 | 20230704 | 090200 | 273490900 | 34100 | 34150 | 34200 | 34100 | 1652 |
| 580 | 20230704 | 090100 | 217065200 | 34150 | 34100 | 34200 | 34100 | 927 |
| 581 | 20230704 | 090000 | 185441650 | 34100 | 34150 | 34200 | 34050 | 5398 |