31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 3 | 20230717 | 183900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20230717 | 183800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20230717 | 183700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20230717 | 183600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20230717 | 183500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20230717 | 183400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20230717 | 183300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20230717 | 183200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20230717 | 183100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20230717 | 183000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20230717 | 182900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20230717 | 182800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20230717 | 182700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20230717 | 182600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20230717 | 182500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20230717 | 182400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20230717 | 182300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20230717 | 182200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20230717 | 182100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20230717 | 182000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20230717 | 181900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20230717 | 181800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20230717 | 181700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20230717 | 181600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20230717 | 181500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20230717 | 181400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20230717 | 181300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20230717 | 181200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20230717 | 181100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20230717 | 181000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 33 | 20230717 | 180900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20230717 | 180800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20230717 | 180700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20230717 | 180600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20230717 | 180500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20230717 | 180400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20230717 | 180300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20230717 | 180200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20230717 | 180100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20230717 | 180000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20230717 | 175900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20230717 | 175800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20230717 | 175700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20230717 | 175600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20230717 | 175500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20230717 | 175400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20230717 | 175300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20230717 | 175200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20230717 | 175100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20230717 | 175000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20230717 | 174900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20230717 | 174800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20230717 | 174700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20230717 | 174600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20230717 | 174500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20230717 | 174400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20230717 | 174300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20230717 | 174200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20230717 | 174100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20230717 | 174000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 63 | 20230717 | 173900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20230717 | 173800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20230717 | 173700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20230717 | 173600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20230717 | 173500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20230717 | 173400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20230717 | 173300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20230717 | 173200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20230717 | 173100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20230717 | 173000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20230717 | 172900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20230717 | 172800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20230717 | 172700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20230717 | 172600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20230717 | 172500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20230717 | 172400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20230717 | 172300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20230717 | 172200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20230717 | 172100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20230717 | 172000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20230717 | 171900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20230717 | 171800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20230717 | 171700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20230717 | 171600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20230717 | 171500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20230717 | 171400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20230717 | 171300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20230717 | 171200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20230717 | 171100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20230717 | 171000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 93 | 20230717 | 170900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20230717 | 170800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20230717 | 170700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20230717 | 170600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20230717 | 170500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20230717 | 170400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20230717 | 170300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20230717 | 170200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20230717 | 170100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20230717 | 170000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20230717 | 165900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20230717 | 165800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20230717 | 165700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20230717 | 165600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20230717 | 165500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20230717 | 165400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20230717 | 165300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20230717 | 165200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20230717 | 165100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20230717 | 165000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20230717 | 164900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20230717 | 164800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20230717 | 164700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20230717 | 164600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20230717 | 164500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20230717 | 164400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20230717 | 164300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20230717 | 164200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20230717 | 164100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20230717 | 164000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 123 | 20230717 | 163900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20230717 | 163800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20230717 | 163700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20230717 | 163600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20230717 | 163500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20230717 | 163400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20230717 | 163300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20230717 | 163200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20230717 | 163100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20230717 | 163000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20230717 | 162900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20230717 | 162800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20230717 | 162700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20230717 | 162600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20230717 | 162500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20230717 | 162400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20230717 | 162300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20230717 | 162200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20230717 | 162100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20230717 | 162000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20230717 | 161900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20230717 | 161800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20230717 | 161700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20230717 | 161600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20230717 | 161500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20230717 | 161400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20230717 | 161300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20230717 | 161200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20230717 | 161100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20230717 | 161000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 153 | 20230717 | 160900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20230717 | 160800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20230717 | 160700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20230717 | 160600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20230717 | 160500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20230717 | 160400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20230717 | 160300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20230717 | 160200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20230717 | 160100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20230717 | 160000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20230717 | 155900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20230717 | 155800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20230717 | 155700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20230717 | 155600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20230717 | 155500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20230717 | 155400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20230717 | 155300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20230717 | 155200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20230717 | 155100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20230717 | 155000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20230717 | 154900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20230717 | 154800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20230717 | 154700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20230717 | 154600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20230717 | 154500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20230717 | 154400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20230717 | 154300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20230717 | 154200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20230717 | 154100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20230717 | 154000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 183 | 20230717 | 153900 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20230717 | 153800 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20230717 | 153700 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20230717 | 153600 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20230717 | 153500 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20230717 | 153400 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20230717 | 153300 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20230717 | 153200 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20230717 | 153100 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20230717 | 153000 | 14548828550 | 33850 | 33850 | 33850 | 33850 | 38253 |
| 193 | 20230717 | 152900 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230717 | 152800 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230717 | 152700 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230717 | 152600 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230717 | 152500 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230717 | 152400 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230717 | 152300 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230717 | 152200 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230717 | 152100 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230717 | 152000 | 13253964500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230717 | 151900 | 13253964500 | 33800 | 33850 | 33850 | 33800 | 1043 |
| 204 | 20230717 | 151800 | 13218697250 | 33800 | 33800 | 33850 | 33800 | 1364 |
| 205 | 20230717 | 151700 | 13172555500 | 33850 | 33800 | 33850 | 33800 | 1687 |
| 206 | 20230717 | 151600 | 13115501350 | 33800 | 33800 | 33850 | 33800 | 758 |
| 207 | 20230717 | 151500 | 13089861600 | 33800 | 33850 | 33850 | 33800 | 883 |
| 208 | 20230717 | 151400 | 13059997300 | 33850 | 33800 | 33850 | 33750 | 768 |
| 209 | 20230717 | 151300 | 13034039100 | 33750 | 33800 | 33850 | 33750 | 1111 |
| 210 | 20230717 | 151200 | 12996511550 | 33800 | 33800 | 33850 | 33800 | 914 |
| 211 | 20230717 | 151100 | 12965594200 | 33850 | 33850 | 33850 | 33750 | 1196 |
| 212 | 20230717 | 151000 | 12925157350 | 33850 | 33800 | 33850 | 33750 | 835 |
| 213 | 20230717 | 150900 | 12896914850 | 33850 | 33800 | 33850 | 33800 | 591 |
| 214 | 20230717 | 150800 | 12876929600 | 33750 | 33750 | 33850 | 33750 | 1061 |
| 215 | 20230717 | 150700 | 12841092850 | 33850 | 33750 | 33850 | 33750 | 1387 |
| 216 | 20230717 | 150600 | 12794251050 | 33800 | 33800 | 33850 | 33750 | 351 |
| 217 | 20230717 | 150500 | 12782400650 | 33750 | 33800 | 33800 | 33750 | 992 |
| 218 | 20230717 | 150400 | 12748878300 | 33800 | 33800 | 33850 | 33800 | 344 |
| 219 | 20230717 | 150300 | 12737248500 | 33800 | 33800 | 33850 | 33800 | 298 |
| 220 | 20230717 | 150200 | 12727174800 | 33800 | 33850 | 33850 | 33750 | 1379 |
| 221 | 20230717 | 150100 | 12680574850 | 33850 | 33800 | 33850 | 33800 | 856 |
| 222 | 20230717 | 150000 | 12651637950 | 33850 | 33800 | 33850 | 33800 | 729 |
| 223 | 20230717 | 145900 | 12626994900 | 33800 | 33750 | 33850 | 33750 | 615 |
| 224 | 20230717 | 145800 | 12606212550 | 33800 | 33750 | 33800 | 33750 | 1145 |
| 225 | 20230717 | 145700 | 12567527200 | 33800 | 33750 | 33800 | 33750 | 575 |
| 226 | 20230717 | 145600 | 12548101100 | 33750 | 33850 | 33850 | 33750 | 634 |
| 227 | 20230717 | 145500 | 12526700550 | 33850 | 33800 | 33850 | 33750 | 2360 |
| 228 | 20230717 | 145400 | 12447003850 | 33850 | 33800 | 33850 | 33800 | 544 |
| 229 | 20230717 | 145300 | 12428609450 | 33800 | 33750 | 33850 | 33750 | 622 |
| 230 | 20230717 | 145200 | 12407597200 | 33850 | 33750 | 33850 | 33750 | 1607 |
| 231 | 20230717 | 145100 | 12353303050 | 33800 | 33800 | 33850 | 33750 | 819 |
| 232 | 20230717 | 145000 | 12325626600 | 33800 | 33800 | 33850 | 33800 | 1636 |
| 233 | 20230717 | 144900 | 12270326200 | 33800 | 33800 | 33850 | 33800 | 476 |
| 234 | 20230717 | 144800 | 12254236250 | 33850 | 33800 | 33850 | 33800 | 671 |
| 235 | 20230717 | 144700 | 12231553300 | 33800 | 33850 | 33850 | 33800 | 382 |
| 236 | 20230717 | 144600 | 12218639750 | 33850 | 33800 | 33850 | 33800 | 756 |
| 237 | 20230717 | 144500 | 12193084450 | 33800 | 33800 | 33850 | 33800 | 656 |
| 238 | 20230717 | 144400 | 12170909750 | 33800 | 33750 | 33850 | 33750 | 358 |
| 239 | 20230717 | 144300 | 12158809350 | 33800 | 33750 | 33850 | 33750 | 2571 |
| 240 | 20230717 | 144200 | 12071920400 | 33750 | 33800 | 33800 | 33750 | 601 |
| 241 | 20230717 | 144100 | 12051622600 | 33750 | 33750 | 33800 | 33750 | 578 |
| 242 | 20230717 | 144000 | 12032103050 | 33800 | 33800 | 33850 | 33750 | 748 |
| 243 | 20230717 | 143900 | 12006821000 | 33800 | 33800 | 33800 | 33750 | 1113 |
| 244 | 20230717 | 143800 | 11969216200 | 33800 | 33800 | 33800 | 33750 | 6637 |
| 245 | 20230717 | 143700 | 11744998000 | 33850 | 33800 | 33850 | 33800 | 267 |
| 246 | 20230717 | 143600 | 11735967750 | 33800 | 33900 | 33900 | 33800 | 340 |
| 247 | 20230717 | 143500 | 11724460200 | 33800 | 33850 | 33900 | 33800 | 725 |
| 248 | 20230717 | 143400 | 11699925500 | 33800 | 33850 | 33850 | 33800 | 375 |
| 249 | 20230717 | 143300 | 11687246600 | 33800 | 33800 | 33850 | 33800 | 481 |
| 250 | 20230717 | 143200 | 11670983150 | 33800 | 33850 | 33850 | 33800 | 402 |
| 251 | 20230717 | 143100 | 11657388100 | 33800 | 33850 | 33900 | 33800 | 567 |
| 252 | 20230717 | 143000 | 11638195500 | 33850 | 33850 | 33900 | 33850 | 296 |
| 253 | 20230717 | 142900 | 11628171850 | 33850 | 33800 | 33900 | 33800 | 504 |
| 254 | 20230717 | 142800 | 11611106500 | 33800 | 33850 | 33900 | 33800 | 651 |
| 255 | 20230717 | 142700 | 11589076850 | 33800 | 33800 | 33850 | 33800 | 522 |
| 256 | 20230717 | 142600 | 11571431300 | 33850 | 33800 | 33850 | 33800 | 432 |
| 257 | 20230717 | 142500 | 11556823100 | 33850 | 33850 | 33900 | 33800 | 1224 |
| 258 | 20230717 | 142400 | 11515397850 | 33900 | 33850 | 33900 | 33850 | 325 |
| 259 | 20230717 | 142300 | 11504390800 | 33850 | 33900 | 33900 | 33850 | 487 |
| 260 | 20230717 | 142200 | 11487903400 | 33900 | 33850 | 33900 | 33850 | 370 |
| 261 | 20230717 | 142100 | 11475367550 | 33850 | 33900 | 33900 | 33850 | 292 |
| 262 | 20230717 | 142000 | 11465480100 | 33850 | 33850 | 33900 | 33850 | 475 |
| 263 | 20230717 | 141900 | 11449395850 | 33850 | 33850 | 33900 | 33850 | 336 |
| 264 | 20230717 | 141800 | 11438018850 | 33850 | 33800 | 33900 | 33800 | 1005 |
| 265 | 20230717 | 141700 | 11403998500 | 33800 | 33800 | 33850 | 33800 | 382 |
| 266 | 20230717 | 141600 | 11391080600 | 33800 | 33850 | 33900 | 33800 | 1195 |
| 267 | 20230717 | 141500 | 11350660900 | 33800 | 33800 | 33900 | 33800 | 333 |
| 268 | 20230717 | 141400 | 11339400950 | 33800 | 33800 | 33900 | 33800 | 547 |
| 269 | 20230717 | 141300 | 11320904150 | 33800 | 33800 | 33900 | 33800 | 390 |
| 270 | 20230717 | 141200 | 11307708600 | 33800 | 33800 | 33850 | 33800 | 480 |
| 271 | 20230717 | 141100 | 11291478550 | 33800 | 33850 | 33900 | 33800 | 529 |
| 272 | 20230717 | 141000 | 11273570350 | 33850 | 33850 | 33900 | 33850 | 388 |
| 273 | 20230717 | 140900 | 11260430900 | 33850 | 33850 | 33900 | 33850 | 479 |
| 274 | 20230717 | 140800 | 11244213800 | 33850 | 33850 | 33900 | 33800 | 643 |
| 275 | 20230717 | 140700 | 11222453350 | 33800 | 33850 | 33900 | 33800 | 635 |
| 276 | 20230717 | 140600 | 11200962700 | 33850 | 33850 | 33900 | 33850 | 231 |
| 277 | 20230717 | 140500 | 11193139700 | 33850 | 33850 | 33900 | 33850 | 599 |
| 278 | 20230717 | 140400 | 11172860050 | 33850 | 33850 | 33900 | 33850 | 423 |
| 279 | 20230717 | 140300 | 11158536350 | 33900 | 33850 | 33900 | 33850 | 209 |
| 280 | 20230717 | 140200 | 11151459550 | 33850 | 33900 | 33900 | 33850 | 466 |
| 281 | 20230717 | 140100 | 11135681400 | 33850 | 33850 | 33900 | 33850 | 208 |
| 282 | 20230717 | 140000 | 11128639950 | 33850 | 33850 | 33900 | 33850 | 690 |
| 283 | 20230717 | 135900 | 11105277900 | 33850 | 33900 | 33900 | 33850 | 240 |
| 284 | 20230717 | 135800 | 11097148050 | 33850 | 33850 | 33900 | 33850 | 381 |
| 285 | 20230717 | 135700 | 11084245550 | 33850 | 33900 | 33900 | 33850 | 236 |
| 286 | 20230717 | 135600 | 11076255100 | 33900 | 33900 | 33900 | 33850 | 395 |
| 287 | 20230717 | 135500 | 11062878250 | 33850 | 33850 | 33900 | 33850 | 111 |
| 288 | 20230717 | 135400 | 11059116600 | 33850 | 33850 | 33900 | 33850 | 1337 |
| 289 | 20230717 | 135300 | 11013796550 | 33850 | 33850 | 33900 | 33850 | 559 |
| 290 | 20230717 | 135200 | 10994867600 | 33900 | 33850 | 33900 | 33850 | 211 |
| 291 | 20230717 | 135100 | 10987723850 | 33850 | 33900 | 33900 | 33850 | 805 |
| 292 | 20230717 | 135000 | 10960456850 | 33850 | 33900 | 33900 | 33850 | 291 |
| 293 | 20230717 | 134900 | 10950604750 | 33850 | 33900 | 33900 | 33850 | 634 |
| 294 | 20230717 | 134800 | 10929132050 | 33900 | 33850 | 33900 | 33850 | 292 |
| 295 | 20230717 | 134700 | 10919244950 | 33900 | 33850 | 33900 | 33850 | 542 |
| 296 | 20230717 | 134600 | 10900889950 | 33900 | 33850 | 33900 | 33850 | 238 |
| 297 | 20230717 | 134500 | 10892826550 | 33850 | 33900 | 33900 | 33850 | 364 |
| 298 | 20230717 | 134400 | 10880489400 | 33850 | 33850 | 33900 | 33850 | 644 |
| 299 | 20230717 | 134300 | 10858679700 | 33850 | 33800 | 33900 | 33750 | 3349 |
| 300 | 20230717 | 134200 | 10745371550 | 33750 | 33800 | 33800 | 33750 | 449 |
| 301 | 20230717 | 134100 | 10730215400 | 33750 | 33800 | 33800 | 33750 | 263 |
| 302 | 20230717 | 134000 | 10721333550 | 33800 | 33800 | 33800 | 33750 | 355 |
| 303 | 20230717 | 133900 | 10709350900 | 33800 | 33800 | 33800 | 33750 | 305 |
| 304 | 20230717 | 133800 | 10699051600 | 33800 | 33750 | 33850 | 33750 | 970 |
| 305 | 20230717 | 133700 | 10666285750 | 33800 | 33750 | 33800 | 33750 | 451 |
| 306 | 20230717 | 133600 | 10651050950 | 33750 | 33800 | 33800 | 33750 | 751 |
| 307 | 20230717 | 133500 | 10625676900 | 33750 | 33750 | 33800 | 33750 | 386 |
| 308 | 20230717 | 133400 | 10612646500 | 33750 | 33750 | 33800 | 33750 | 1110 |
| 309 | 20230717 | 133300 | 10575131650 | 33750 | 33800 | 33800 | 33750 | 998 |
| 310 | 20230717 | 133200 | 10541430400 | 33850 | 33750 | 33850 | 33750 | 267 |
| 311 | 20230717 | 133100 | 10532410650 | 33800 | 33800 | 33800 | 33750 | 392 |
| 312 | 20230717 | 133000 | 10519174900 | 33750 | 33800 | 33800 | 33750 | 570 |
| 313 | 20230717 | 132900 | 10499910600 | 33800 | 33750 | 33800 | 33750 | 1129 |
| 314 | 20230717 | 132800 | 10461770650 | 33750 | 33750 | 33800 | 33750 | 489 |
| 315 | 20230717 | 132700 | 10445265750 | 33750 | 33800 | 33800 | 33750 | 8431 |
| 316 | 20230717 | 132600 | 10160386100 | 33850 | 33900 | 33900 | 33850 | 4852 |
| 317 | 20230717 | 132500 | 9996144800 | 33850 | 33850 | 33900 | 33850 | 992 |
| 318 | 20230717 | 132400 | 9962524350 | 33850 | 33850 | 33900 | 33850 | 509 |
| 319 | 20230717 | 132300 | 9945293600 | 33900 | 33850 | 33900 | 33850 | 1345 |
| 320 | 20230717 | 132200 | 9899762050 | 33850 | 33900 | 33950 | 33850 | 1688 |
| 321 | 20230717 | 132100 | 9842568450 | 33850 | 33850 | 33900 | 33850 | 277 |
| 322 | 20230717 | 132000 | 9833185600 | 33850 | 33850 | 33900 | 33850 | 765 |
| 323 | 20230717 | 131900 | 9807273950 | 33850 | 33850 | 33900 | 33850 | 455 |
| 324 | 20230717 | 131800 | 9791863150 | 33850 | 33850 | 33900 | 33850 | 683 |
| 325 | 20230717 | 131700 | 9768740250 | 33850 | 33850 | 33950 | 33850 | 827 |
| 326 | 20230717 | 131600 | 9740705100 | 33850 | 33850 | 33900 | 33850 | 333 |
| 327 | 20230717 | 131500 | 9729421550 | 33850 | 33850 | 33950 | 33850 | 914 |
| 328 | 20230717 | 131400 | 9698455450 | 33850 | 33850 | 33950 | 33850 | 1148 |
| 329 | 20230717 | 131300 | 9659580550 | 33900 | 33900 | 33900 | 33850 | 618 |
| 330 | 20230717 | 131200 | 9638645250 | 33900 | 33900 | 33900 | 33850 | 468 |
| 331 | 20230717 | 131100 | 9622786900 | 33850 | 33900 | 33900 | 33850 | 381 |
| 332 | 20230717 | 131000 | 9609888850 | 33850 | 33900 | 33900 | 33850 | 205 |
| 333 | 20230717 | 130900 | 9602944950 | 33850 | 33900 | 33900 | 33850 | 717 |
| 334 | 20230717 | 130800 | 9578646950 | 33900 | 33850 | 33950 | 33850 | 1460 |
| 335 | 20230717 | 130700 | 9529158400 | 33900 | 33850 | 33900 | 33850 | 239 |
| 336 | 20230717 | 130600 | 9521067500 | 33900 | 33900 | 33950 | 33900 | 3738 |
| 337 | 20230717 | 130500 | 9394345750 | 33900 | 33900 | 33950 | 33900 | 173 |
| 338 | 20230717 | 130400 | 9388480350 | 33950 | 33900 | 33950 | 33900 | 388 |
| 339 | 20230717 | 130300 | 9375322950 | 33900 | 33900 | 33950 | 33900 | 316 |
| 340 | 20230717 | 130200 | 9364609200 | 33900 | 33950 | 33950 | 33900 | 634 |
| 341 | 20230717 | 130100 | 9343111400 | 33900 | 33900 | 33950 | 33900 | 132 |
| 342 | 20230717 | 130000 | 9338636350 | 33900 | 33900 | 33950 | 33900 | 226 |
| 343 | 20230717 | 125900 | 9330971450 | 33900 | 33900 | 33900 | 33900 | 347 |
| 344 | 20230717 | 125800 | 9319208150 | 33950 | 33900 | 33950 | 33900 | 200 |
| 345 | 20230717 | 125700 | 9312423400 | 33900 | 33900 | 33900 | 33900 | 312 |
| 346 | 20230717 | 125600 | 9301846600 | 33900 | 33900 | 33950 | 33900 | 498 |
| 347 | 20230717 | 125500 | 9284948650 | 33900 | 33950 | 34000 | 33900 | 294 |
| 348 | 20230717 | 125400 | 9274977050 | 33950 | 33900 | 34000 | 33900 | 118 |
| 349 | 20230717 | 125300 | 9270976300 | 33900 | 34000 | 34000 | 33900 | 635 |
| 350 | 20230717 | 125200 | 9249424400 | 33950 | 33950 | 33950 | 33900 | 1014 |
| 351 | 20230717 | 125100 | 9215001050 | 33950 | 33950 | 33950 | 33900 | 999 |
| 352 | 20230717 | 125000 | 9181089150 | 33950 | 33900 | 33950 | 33900 | 516 |
| 353 | 20230717 | 124900 | 9163592700 | 33950 | 33950 | 33950 | 33900 | 259 |
| 354 | 20230717 | 124800 | 9154809600 | 33900 | 33900 | 33950 | 33900 | 538 |
| 355 | 20230717 | 124700 | 9136570800 | 33900 | 33950 | 33950 | 33900 | 435 |
| 356 | 20230717 | 124600 | 9121820900 | 33900 | 33900 | 33950 | 33900 | 352 |
| 357 | 20230717 | 124500 | 9109887300 | 33900 | 33900 | 33950 | 33900 | 188 |
| 358 | 20230717 | 124400 | 9103511050 | 33900 | 33900 | 33950 | 33900 | 623 |
| 359 | 20230717 | 124300 | 9082390600 | 33900 | 33950 | 33950 | 33900 | 161 |
| 360 | 20230717 | 124200 | 9076928450 | 33900 | 33900 | 33900 | 33900 | 296 |
| 361 | 20230717 | 124100 | 9066894050 | 33900 | 33900 | 33950 | 33900 | 467 |
| 362 | 20230717 | 124000 | 9051056500 | 33900 | 33900 | 33950 | 33900 | 613 |
| 363 | 20230717 | 123900 | 9030248600 | 33900 | 33900 | 33950 | 33900 | 628 |
| 364 | 20230717 | 123800 | 9008954600 | 33850 | 34000 | 34000 | 33850 | 10022 |
| 365 | 20230717 | 123700 | 8669021050 | 34000 | 33950 | 34000 | 33950 | 181 |
| 366 | 20230717 | 123600 | 8662872750 | 34000 | 33950 | 34000 | 33950 | 173 |
| 367 | 20230717 | 123500 | 8656994750 | 34000 | 34000 | 34000 | 33950 | 508 |
| 368 | 20230717 | 123400 | 8639727700 | 33950 | 34000 | 34050 | 33950 | 438 |
| 369 | 20230717 | 123300 | 8624840400 | 34000 | 34000 | 34050 | 33950 | 311 |
| 370 | 20230717 | 123200 | 8614271250 | 33950 | 34000 | 34000 | 33950 | 587 |
| 371 | 20230717 | 123100 | 8594330550 | 33950 | 34000 | 34000 | 33950 | 243 |
| 372 | 20230717 | 123000 | 8586075900 | 33950 | 34000 | 34000 | 33950 | 806 |
| 373 | 20230717 | 122900 | 8558675300 | 33950 | 33950 | 34000 | 33950 | 791 |
| 374 | 20230717 | 122800 | 8531788250 | 33950 | 34000 | 34000 | 33950 | 5504 |
| 375 | 20230717 | 122700 | 8344700850 | 34000 | 34050 | 34050 | 34000 | 449 |
| 376 | 20230717 | 122600 | 8329430450 | 34000 | 34000 | 34050 | 34000 | 487 |
| 377 | 20230717 | 122500 | 8312872350 | 34000 | 34000 | 34050 | 34000 | 255 |
| 378 | 20230717 | 122400 | 8304199000 | 34000 | 34050 | 34050 | 34000 | 171 |
| 379 | 20230717 | 122300 | 8298384250 | 34000 | 34000 | 34050 | 34000 | 629 |
| 380 | 20230717 | 122200 | 8276994850 | 34050 | 34000 | 34050 | 34000 | 177 |
| 381 | 20230717 | 122100 | 8270976200 | 34000 | 34000 | 34050 | 34000 | 436 |
| 382 | 20230717 | 122000 | 8256149150 | 34000 | 34000 | 34050 | 34000 | 225 |
| 383 | 20230717 | 121900 | 8248498450 | 34050 | 34000 | 34050 | 34000 | 338 |
| 384 | 20230717 | 121800 | 8237003050 | 34050 | 34050 | 34050 | 34000 | 513 |
| 385 | 20230717 | 121700 | 8219537500 | 34050 | 34050 | 34050 | 34000 | 1498 |
| 386 | 20230717 | 121600 | 8168584150 | 34000 | 34050 | 34050 | 34000 | 255 |
| 387 | 20230717 | 121500 | 8159910800 | 34000 | 34000 | 34050 | 34000 | 213 |
| 388 | 20230717 | 121400 | 8152668500 | 34000 | 33950 | 34050 | 33950 | 390 |
| 389 | 20230717 | 121300 | 8139404750 | 34000 | 33950 | 34000 | 33950 | 226 |
| 390 | 20230717 | 121200 | 8131722600 | 34000 | 34050 | 34050 | 33950 | 420 |
| 391 | 20230717 | 121100 | 8117439700 | 34000 | 34000 | 34000 | 33950 | 323 |
| 392 | 20230717 | 121000 | 8106462750 | 34000 | 34050 | 34050 | 33950 | 554 |
| 393 | 20230717 | 120900 | 8087624350 | 34000 | 34000 | 34000 | 34000 | 287 |
| 394 | 20230717 | 120800 | 8077866350 | 34000 | 33950 | 34050 | 33950 | 729 |
| 395 | 20230717 | 120700 | 8053083950 | 33950 | 34000 | 34050 | 33950 | 2042 |
| 396 | 20230717 | 120600 | 7983656900 | 34000 | 34000 | 34050 | 34000 | 302 |
| 397 | 20230717 | 120500 | 7973386000 | 34000 | 34000 | 34000 | 34000 | 526 |
| 398 | 20230717 | 120400 | 7955502000 | 34000 | 34000 | 34050 | 34000 | 251 |
| 399 | 20230717 | 120300 | 7946964350 | 34050 | 34000 | 34050 | 34000 | 931 |
| 400 | 20230717 | 120200 | 7915310200 | 34000 | 34000 | 34050 | 34000 | 253 |
| 401 | 20230717 | 120100 | 7906705500 | 34000 | 34000 | 34050 | 34000 | 589 |
| 402 | 20230717 | 120000 | 7886668450 | 34000 | 34000 | 34050 | 34000 | 152 |
| 403 | 20230717 | 115900 | 7881496700 | 34000 | 34000 | 34050 | 34000 | 569 |
| 404 | 20230717 | 115800 | 7862147550 | 34000 | 34000 | 34050 | 34000 | 178 |
| 405 | 20230717 | 115700 | 7856092800 | 34000 | 34000 | 34050 | 34000 | 149 |
| 406 | 20230717 | 115600 | 7851026700 | 34000 | 34000 | 34050 | 34000 | 377 |
| 407 | 20230717 | 115500 | 7838204900 | 34000 | 34000 | 34050 | 34000 | 137 |
| 408 | 20230717 | 115400 | 7833545650 | 34000 | 34050 | 34050 | 34000 | 601 |
| 409 | 20230717 | 115300 | 7813099350 | 34050 | 34050 | 34050 | 33950 | 9232 |
| 410 | 20230717 | 115200 | 7499195850 | 34000 | 34050 | 34050 | 34000 | 1237 |
| 411 | 20230717 | 115100 | 7457090400 | 34050 | 34000 | 34050 | 34000 | 622 |
| 412 | 20230717 | 115000 | 7435930350 | 34000 | 34050 | 34050 | 34000 | 668 |
| 413 | 20230717 | 114900 | 7413199550 | 34050 | 34000 | 34100 | 34000 | 388 |
| 414 | 20230717 | 114800 | 7399990250 | 34000 | 34050 | 34050 | 34000 | 669 |
| 415 | 20230717 | 114700 | 7377240700 | 34050 | 34050 | 34050 | 34000 | 417 |
| 416 | 20230717 | 114600 | 7363059750 | 34050 | 34050 | 34050 | 34000 | 1731 |
| 417 | 20230717 | 114500 | 7304119600 | 34050 | 34050 | 34100 | 34050 | 1008 |
| 418 | 20230717 | 114400 | 7269769800 | 34050 | 34100 | 34100 | 34050 | 282 |
| 419 | 20230717 | 114300 | 7260159000 | 34050 | 34100 | 34100 | 34050 | 410 |
| 420 | 20230717 | 114200 | 7246195800 | 34100 | 34050 | 34100 | 34050 | 115 |
| 421 | 20230717 | 114100 | 7242279800 | 34050 | 34050 | 34100 | 34050 | 542 |
| 422 | 20230717 | 114000 | 7223814300 | 34050 | 34050 | 34100 | 34050 | 293 |
| 423 | 20230717 | 113900 | 7213829850 | 34100 | 34050 | 34100 | 34050 | 143 |
| 424 | 20230717 | 113800 | 7208958100 | 34050 | 34050 | 34100 | 34050 | 326 |
| 425 | 20230717 | 113700 | 7197857700 | 34050 | 34100 | 34100 | 34050 | 369 |
| 426 | 20230717 | 113600 | 7185278450 | 34050 | 34050 | 34050 | 34000 | 4652 |
| 427 | 20230717 | 113500 | 7026899350 | 34050 | 34050 | 34100 | 34050 | 253 |
| 428 | 20230717 | 113400 | 7018281800 | 34050 | 34050 | 34050 | 34050 | 2506 |
| 429 | 20230717 | 113300 | 6932952500 | 34050 | 34050 | 34100 | 34050 | 1457 |
| 430 | 20230717 | 113200 | 6883336850 | 34050 | 34050 | 34100 | 34050 | 857 |
| 431 | 20230717 | 113100 | 6854155150 | 34050 | 34050 | 34100 | 34050 | 204 |
| 432 | 20230717 | 113000 | 6847206350 | 34050 | 34050 | 34100 | 34050 | 173 |
| 433 | 20230717 | 112900 | 6841312700 | 34050 | 34100 | 34100 | 34050 | 1452 |
| 434 | 20230717 | 112800 | 6791812550 | 34050 | 34050 | 34100 | 34050 | 409 |
| 435 | 20230717 | 112700 | 6777883200 | 34050 | 34050 | 34100 | 34050 | 482 |
| 436 | 20230717 | 112600 | 6761458950 | 34050 | 34100 | 34100 | 34050 | 208 |
| 437 | 20230717 | 112500 | 6754369250 | 34050 | 34000 | 34050 | 34000 | 1324 |
| 438 | 20230717 | 112400 | 6709311450 | 34000 | 34100 | 34100 | 34000 | 4827 |
| 439 | 20230717 | 112300 | 6544879800 | 34100 | 34100 | 34150 | 34050 | 611 |
| 440 | 20230717 | 112200 | 6524042000 | 34100 | 34100 | 34100 | 34100 | 229 |
| 441 | 20230717 | 112100 | 6516233100 | 34100 | 34100 | 34150 | 34100 | 184 |
| 442 | 20230717 | 112000 | 6509954950 | 34100 | 34100 | 34100 | 34050 | 1212 |
| 443 | 20230717 | 111900 | 6468642850 | 34050 | 34050 | 34100 | 34050 | 252 |
| 444 | 20230717 | 111800 | 6460056900 | 34050 | 34100 | 34100 | 34050 | 1216 |
| 445 | 20230717 | 111700 | 6418608650 | 34100 | 34100 | 34150 | 34100 | 226 |
| 446 | 20230717 | 111600 | 6410898850 | 34150 | 34150 | 34200 | 34050 | 3685 |
| 447 | 20230717 | 111500 | 6285230600 | 34150 | 34150 | 34150 | 34100 | 947 |
| 448 | 20230717 | 111400 | 6252897100 | 34150 | 34100 | 34150 | 34100 | 577 |
| 449 | 20230717 | 111300 | 6233216400 | 34100 | 34100 | 34150 | 34100 | 375 |
| 450 | 20230717 | 111200 | 6220426250 | 34100 | 34150 | 34150 | 34100 | 616 |
| 451 | 20230717 | 111100 | 6199395750 | 34150 | 34150 | 34150 | 34150 | 473 |
| 452 | 20230717 | 111000 | 6183242800 | 34150 | 34200 | 34200 | 34150 | 1657 |
| 453 | 20230717 | 110900 | 6126656150 | 34150 | 34150 | 34200 | 34150 | 816 |
| 454 | 20230717 | 110800 | 6098771400 | 34150 | 34150 | 34200 | 34150 | 235 |
| 455 | 20230717 | 110700 | 6090744300 | 34150 | 34200 | 34200 | 34150 | 386 |
| 456 | 20230717 | 110600 | 6077562300 | 34150 | 34150 | 34150 | 34150 | 194 |
| 457 | 20230717 | 110500 | 6070937200 | 34150 | 34200 | 34200 | 34150 | 878 |
| 458 | 20230717 | 110400 | 6040919750 | 34250 | 34200 | 34250 | 34200 | 1889 |
| 459 | 20230717 | 110300 | 5976315500 | 34200 | 34350 | 34350 | 34200 | 3954 |
| 460 | 20230717 | 110200 | 5840814200 | 34300 | 34300 | 34350 | 34300 | 335 |
| 461 | 20230717 | 110100 | 5829323200 | 34300 | 34300 | 34350 | 34300 | 215 |
| 462 | 20230717 | 110000 | 5821948500 | 34300 | 34300 | 34350 | 34300 | 797 |
| 463 | 20230717 | 105900 | 5794611150 | 34350 | 34300 | 34350 | 34300 | 575 |
| 464 | 20230717 | 105800 | 5774867250 | 34300 | 34350 | 34350 | 34300 | 418 |
| 465 | 20230717 | 105700 | 5760528650 | 34350 | 34350 | 34350 | 34300 | 552 |
| 466 | 20230717 | 105600 | 5741567600 | 34350 | 34350 | 34400 | 34300 | 530 |
| 467 | 20230717 | 105500 | 5723364050 | 34300 | 34350 | 34350 | 34300 | 584 |
| 468 | 20230717 | 105400 | 5703303750 | 34350 | 34400 | 34400 | 34350 | 206 |
| 469 | 20230717 | 105300 | 5696227500 | 34350 | 34350 | 34400 | 34350 | 256 |
| 470 | 20230717 | 105200 | 5687433850 | 34400 | 34350 | 34400 | 34350 | 693 |
| 471 | 20230717 | 105100 | 5663629200 | 34350 | 34450 | 34450 | 34350 | 2173 |
| 472 | 20230717 | 105000 | 5588794450 | 34450 | 34450 | 34450 | 34450 | 83 |
| 473 | 20230717 | 104900 | 5585935100 | 34450 | 34450 | 34500 | 34450 | 514 |
| 474 | 20230717 | 104800 | 5568227300 | 34450 | 34450 | 34500 | 34400 | 4651 |
| 475 | 20230717 | 104700 | 5407986350 | 34400 | 34400 | 34450 | 34400 | 485 |
| 476 | 20230717 | 104600 | 5391301450 | 34450 | 34400 | 34450 | 34400 | 262 |
| 477 | 20230717 | 104500 | 5382287900 | 34400 | 34350 | 34450 | 34350 | 438 |
| 478 | 20230717 | 104400 | 5367215400 | 34400 | 34450 | 34450 | 34350 | 353 |
| 479 | 20230717 | 104300 | 5355072450 | 34450 | 34350 | 34450 | 34350 | 248 |
| 480 | 20230717 | 104200 | 5346543950 | 34350 | 34400 | 34400 | 34350 | 51 |
| 481 | 20230717 | 104100 | 5344789700 | 34450 | 34400 | 34450 | 34350 | 456 |
| 482 | 20230717 | 104000 | 5329103250 | 34400 | 34400 | 34400 | 34400 | 1696 |
| 483 | 20230717 | 103900 | 5270760850 | 34350 | 34350 | 34350 | 34350 | 615 |
| 484 | 20230717 | 103800 | 5249635600 | 34400 | 34400 | 34400 | 34400 | 2524 |
| 485 | 20230717 | 103700 | 5162810000 | 34400 | 34400 | 34400 | 34400 | 30 |
| 486 | 20230717 | 103600 | 5161778000 | 34450 | 34350 | 34450 | 34350 | 2442 |
| 487 | 20230717 | 103500 | 5077814600 | 34350 | 34350 | 34400 | 34350 | 586 |
| 488 | 20230717 | 103400 | 5057685300 | 34350 | 34350 | 34350 | 34350 | 38 |
| 489 | 20230717 | 103300 | 5056380000 | 34350 | 34350 | 34350 | 34350 | 712 |
| 490 | 20230717 | 103200 | 5031922800 | 34350 | 34350 | 34400 | 34350 | 79 |
| 491 | 20230717 | 103100 | 5029207000 | 34350 | 34400 | 34400 | 34350 | 138 |
| 492 | 20230717 | 103000 | 5024466200 | 34350 | 34350 | 34350 | 34350 | 2691 |
| 493 | 20230717 | 102900 | 4932030350 | 34300 | 34350 | 34350 | 34300 | 37 |
| 494 | 20230717 | 102800 | 4930760600 | 34350 | 34350 | 34350 | 34300 | 24 |
| 495 | 20230717 | 102700 | 4929937250 | 34300 | 34350 | 34350 | 34300 | 98 |
| 496 | 20230717 | 102600 | 4926574950 | 34350 | 34300 | 34350 | 34300 | 24 |
| 497 | 20230717 | 102500 | 4925751650 | 34300 | 34300 | 34300 | 34300 | 157 |
| 498 | 20230717 | 102400 | 4920366550 | 34300 | 34350 | 34350 | 34250 | 2492 |
| 499 | 20230717 | 102300 | 4834840200 | 34300 | 34300 | 34300 | 34300 | 118 |
| 500 | 20230717 | 102200 | 4830792800 | 34300 | 34300 | 34350 | 34300 | 231 |
| 501 | 20230717 | 102100 | 4822859350 | 34300 | 34450 | 34450 | 34300 | 7433 |
| 502 | 20230717 | 102000 | 4567353850 | 34450 | 34400 | 34450 | 34400 | 3087 |
| 503 | 20230717 | 101900 | 4461025300 | 34400 | 34350 | 34400 | 34350 | 2694 |
| 504 | 20230717 | 101800 | 4368351800 | 34350 | 34400 | 34400 | 34350 | 223 |
| 505 | 20230717 | 101700 | 4360683450 | 34350 | 34350 | 34400 | 34350 | 152 |
| 506 | 20230717 | 101600 | 4355458500 | 34350 | 34400 | 34400 | 34350 | 24 |
| 507 | 20230717 | 101500 | 4354633950 | 34350 | 34400 | 34400 | 34350 | 1538 |
| 508 | 20230717 | 101400 | 4301729500 | 34400 | 34400 | 34400 | 34350 | 284 |
| 509 | 20230717 | 101300 | 4291962050 | 34350 | 34400 | 34400 | 34350 | 2957 |
| 510 | 20230717 | 101200 | 4190290650 | 34400 | 34350 | 34450 | 34300 | 3103 |
| 511 | 20230717 | 101100 | 4083663900 | 34350 | 34300 | 34350 | 34300 | 1689 |
| 512 | 20230717 | 101000 | 4025723100 | 34300 | 34350 | 34350 | 34300 | 94 |
| 513 | 20230717 | 100900 | 4022498700 | 34300 | 34250 | 34300 | 34200 | 3776 |
| 514 | 20230717 | 100800 | 3893067550 | 34250 | 34200 | 34250 | 34200 | 979 |
| 515 | 20230717 | 100700 | 3859546800 | 34200 | 34200 | 34250 | 34200 | 520 |
| 516 | 20230717 | 100600 | 3841747200 | 34200 | 34250 | 34250 | 34200 | 123 |
| 517 | 20230717 | 100500 | 3837539850 | 34250 | 34200 | 34250 | 34200 | 409 |
| 518 | 20230717 | 100400 | 3823532200 | 34200 | 34300 | 34300 | 34200 | 2719 |
| 519 | 20230717 | 100300 | 3730389850 | 34300 | 34300 | 34350 | 34300 | 283 |
| 520 | 20230717 | 100200 | 3720682850 | 34350 | 34300 | 34350 | 34250 | 1626 |
| 521 | 20230717 | 100100 | 3664906100 | 34250 | 34250 | 34300 | 34250 | 4741 |
| 522 | 20230717 | 100000 | 3502363950 | 34250 | 34250 | 34250 | 34250 | 1311 |
| 523 | 20230717 | 095900 | 3457462200 | 34250 | 34300 | 34300 | 34250 | 243 |
| 524 | 20230717 | 095800 | 3449139000 | 34250 | 34300 | 34300 | 34250 | 366 |
| 525 | 20230717 | 095700 | 3436598500 | 34300 | 34350 | 34350 | 34250 | 2298 |
| 526 | 20230717 | 095600 | 3357724450 | 34400 | 34400 | 34400 | 34400 | 59 |
| 527 | 20230717 | 095500 | 3355694850 | 34350 | 34400 | 34400 | 34350 | 211 |
| 528 | 20230717 | 095400 | 3348437650 | 34400 | 34400 | 34450 | 34400 | 1771 |
| 529 | 20230717 | 095300 | 3287453400 | 34450 | 34500 | 34500 | 34350 | 2463 |
| 530 | 20230717 | 095200 | 3202800850 | 34500 | 34450 | 34500 | 34450 | 446 |
| 531 | 20230717 | 095100 | 3187430050 | 34450 | 34550 | 34550 | 34350 | 4507 |
| 532 | 20230717 | 095000 | 3032092750 | 34500 | 34450 | 34500 | 34400 | 5650 |
| 533 | 20230717 | 094900 | 2837296150 | 34450 | 34450 | 34500 | 34450 | 1411 |
| 534 | 20230717 | 094800 | 2788683800 | 34450 | 34350 | 34500 | 34350 | 1914 |
| 535 | 20230717 | 094700 | 2722832300 | 34350 | 34350 | 34400 | 34300 | 2412 |
| 536 | 20230717 | 094600 | 2639980600 | 34300 | 34300 | 34350 | 34300 | 383 |
| 537 | 20230717 | 094500 | 2626843250 | 34300 | 34300 | 34350 | 34300 | 1492 |
| 538 | 20230717 | 094400 | 2575644750 | 34350 | 34200 | 34350 | 34200 | 1639 |
| 539 | 20230717 | 094300 | 2519450350 | 34200 | 34250 | 34300 | 34150 | 2284 |
| 540 | 20230717 | 094200 | 2441239900 | 34300 | 34250 | 34300 | 34200 | 1195 |
| 541 | 20230717 | 094100 | 2400344550 | 34250 | 34250 | 34300 | 34250 | 194 |
| 542 | 20230717 | 094000 | 2393695000 | 34350 | 34350 | 34350 | 34250 | 608 |
| 543 | 20230717 | 093900 | 2372844300 | 34350 | 34350 | 34350 | 34250 | 276 |
| 544 | 20230717 | 093800 | 2363377650 | 34350 | 34250 | 34350 | 34250 | 3011 |
| 545 | 20230717 | 093700 | 2260143500 | 34200 | 34150 | 34250 | 34150 | 2840 |
| 546 | 20230717 | 093600 | 2163048300 | 34150 | 34150 | 34150 | 34100 | 635 |
| 547 | 20230717 | 093500 | 2141382100 | 34100 | 34100 | 34150 | 34100 | 520 |
| 548 | 20230717 | 093400 | 2123632100 | 34150 | 34150 | 34150 | 34100 | 178 |
| 549 | 20230717 | 093300 | 2117561650 | 34150 | 34150 | 34200 | 34150 | 336 |
| 550 | 20230717 | 093200 | 2106086200 | 34150 | 34150 | 34200 | 34100 | 1570 |
| 551 | 20230717 | 093100 | 2052457100 | 34150 | 34200 | 34250 | 34150 | 492 |
| 552 | 20230717 | 093000 | 2035634750 | 34250 | 34200 | 34250 | 34200 | 536 |
| 553 | 20230717 | 092900 | 2017284450 | 34200 | 34250 | 34300 | 34200 | 3872 |
| 554 | 20230717 | 092800 | 1884707800 | 34200 | 34250 | 34250 | 34200 | 659 |
| 555 | 20230717 | 092700 | 1862168050 | 34250 | 34200 | 34250 | 34200 | 2541 |
| 556 | 20230717 | 092600 | 1775258350 | 34200 | 34150 | 34200 | 34150 | 3642 |
| 557 | 20230717 | 092500 | 1650880600 | 34150 | 34100 | 34150 | 34100 | 509 |
| 558 | 20230717 | 092400 | 1633523100 | 34150 | 34100 | 34150 | 34100 | 1207 |
| 559 | 20230717 | 092300 | 1592363950 | 34100 | 34050 | 34100 | 34050 | 3178 |
| 560 | 20230717 | 092200 | 1484059250 | 34050 | 34050 | 34100 | 34050 | 281 |
| 561 | 20230717 | 092100 | 1474490800 | 34050 | 34000 | 34100 | 34000 | 387 |
| 562 | 20230717 | 092000 | 1461321200 | 34000 | 34050 | 34100 | 34000 | 734 |
| 563 | 20230717 | 091900 | 1436354150 | 34000 | 34050 | 34100 | 34000 | 490 |
| 564 | 20230717 | 091800 | 1419672250 | 34050 | 34100 | 34100 | 33950 | 6846 |
| 565 | 20230717 | 091700 | 1186807150 | 34100 | 34200 | 34200 | 34050 | 2350 |
| 566 | 20230717 | 091600 | 1106670650 | 34200 | 34150 | 34200 | 34100 | 1275 |
| 567 | 20230717 | 091500 | 1063136300 | 34150 | 34150 | 34150 | 34100 | 969 |
| 568 | 20230717 | 091400 | 1030052450 | 34150 | 34050 | 34150 | 34050 | 1890 |
| 569 | 20230717 | 091300 | 965611750 | 34050 | 34050 | 34050 | 34000 | 3480 |
| 570 | 20230717 | 091200 | 847134200 | 34100 | 34100 | 34100 | 34050 | 1639 |
| 571 | 20230717 | 091100 | 791266800 | 34100 | 34050 | 34100 | 34050 | 1682 |
| 572 | 20230717 | 091000 | 733924000 | 34100 | 34250 | 34250 | 34100 | 3547 |
| 573 | 20230717 | 090900 | 612754600 | 34250 | 34300 | 34300 | 34200 | 991 |
| 574 | 20230717 | 090800 | 578810300 | 34300 | 34250 | 34300 | 34250 | 916 |
| 575 | 20230717 | 090700 | 547429550 | 34250 | 34350 | 34350 | 34200 | 3770 |
| 576 | 20230717 | 090600 | 418104650 | 34350 | 34450 | 34450 | 34350 | 1381 |
| 577 | 20230717 | 090500 | 370619100 | 34450 | 34450 | 34500 | 34450 | 1016 |
| 578 | 20230717 | 090400 | 335617450 | 34500 | 34500 | 34500 | 34450 | 545 |
| 579 | 20230717 | 090300 | 316823000 | 34450 | 34450 | 34500 | 34400 | 1625 |
| 580 | 20230717 | 090200 | 260822650 | 34450 | 34500 | 34550 | 34400 | 778 |
| 581 | 20230717 | 090100 | 233986900 | 34550 | 34400 | 34550 | 34300 | 2927 |
| 582 | 20230717 | 090000 | 133111900 | 34400 | 34300 | 34400 | 34300 | 3876 |