31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 3 | 20230705 | 183900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230705 | 183800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230705 | 183700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230705 | 183600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230705 | 183500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230705 | 183400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230705 | 183300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230705 | 183200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230705 | 183100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230705 | 183000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230705 | 182900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230705 | 182800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230705 | 182700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230705 | 182600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230705 | 182500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230705 | 182400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230705 | 182300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230705 | 182200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230705 | 182100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230705 | 182000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230705 | 181900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230705 | 181800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230705 | 181700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230705 | 181600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230705 | 181500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230705 | 181400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230705 | 181300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230705 | 181200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230705 | 181100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230705 | 181000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 33 | 20230705 | 180900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230705 | 180800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230705 | 180700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230705 | 180600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230705 | 180500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230705 | 180400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230705 | 180300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230705 | 180200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230705 | 180100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230705 | 180000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230705 | 175900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230705 | 175800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230705 | 175700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230705 | 175600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230705 | 175500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230705 | 175400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230705 | 175300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230705 | 175200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230705 | 175100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230705 | 175000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230705 | 174900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230705 | 174800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230705 | 174700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230705 | 174600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230705 | 174500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230705 | 174400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230705 | 174300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230705 | 174200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230705 | 174100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230705 | 174000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 63 | 20230705 | 173900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230705 | 173800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230705 | 173700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230705 | 173600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230705 | 173500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230705 | 173400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230705 | 173300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230705 | 173200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230705 | 173100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230705 | 173000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230705 | 172900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230705 | 172800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230705 | 172700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230705 | 172600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230705 | 172500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230705 | 172400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230705 | 172300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230705 | 172200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230705 | 172100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230705 | 172000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230705 | 171900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230705 | 171800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230705 | 171700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230705 | 171600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230705 | 171500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230705 | 171400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230705 | 171300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230705 | 171200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230705 | 171100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230705 | 171000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 93 | 20230705 | 170900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230705 | 170800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230705 | 170700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230705 | 170600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230705 | 170500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230705 | 170400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230705 | 170300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230705 | 170200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230705 | 170100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230705 | 170000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230705 | 165900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230705 | 165800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230705 | 165700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230705 | 165600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230705 | 165500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230705 | 165400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230705 | 165300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230705 | 165200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230705 | 165100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230705 | 165000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230705 | 164900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230705 | 164800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230705 | 164700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230705 | 164600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230705 | 164500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230705 | 164400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230705 | 164300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230705 | 164200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230705 | 164100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230705 | 164000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 123 | 20230705 | 163900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230705 | 163800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230705 | 163700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230705 | 163600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230705 | 163500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230705 | 163400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230705 | 163300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230705 | 163200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230705 | 163100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230705 | 163000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230705 | 162900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230705 | 162800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230705 | 162700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230705 | 162600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230705 | 162500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230705 | 162400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230705 | 162300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230705 | 162200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230705 | 162100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230705 | 162000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230705 | 161900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230705 | 161800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230705 | 161700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230705 | 161600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230705 | 161500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230705 | 161400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230705 | 161300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230705 | 161200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230705 | 161100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230705 | 161000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 153 | 20230705 | 160900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230705 | 160800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230705 | 160700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230705 | 160600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230705 | 160500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230705 | 160400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230705 | 160300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230705 | 160200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230705 | 160100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230705 | 160000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230705 | 155900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230705 | 155800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230705 | 155700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230705 | 155600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230705 | 155500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230705 | 155400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230705 | 155300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230705 | 155200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230705 | 155100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230705 | 155000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230705 | 154900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230705 | 154800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230705 | 154700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230705 | 154600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230705 | 154500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230705 | 154400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230705 | 154300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230705 | 154200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230705 | 154100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230705 | 154000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 183 | 20230705 | 153900 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230705 | 153800 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230705 | 153700 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230705 | 153600 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230705 | 153500 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230705 | 153400 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230705 | 153300 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230705 | 153200 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230705 | 153100 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230705 | 153000 | 10531399600 | 34000 | 34000 | 34000 | 34000 | 21793 |
| 193 | 20230705 | 152900 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20230705 | 152800 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20230705 | 152700 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20230705 | 152600 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20230705 | 152500 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20230705 | 152400 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20230705 | 152300 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20230705 | 152200 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20230705 | 152100 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20230705 | 152000 | 9790437600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20230705 | 151900 | 9790437600 | 34150 | 34100 | 34150 | 34050 | 765 |
| 204 | 20230705 | 151800 | 9764351100 | 34100 | 34100 | 34100 | 34050 | 817 |
| 205 | 20230705 | 151700 | 9736492700 | 34100 | 34050 | 34100 | 34000 | 4158 |
| 206 | 20230705 | 151600 | 9595011650 | 34050 | 34050 | 34050 | 34000 | 483 |
| 207 | 20230705 | 151500 | 9578568350 | 34050 | 34050 | 34050 | 34000 | 253 |
| 208 | 20230705 | 151400 | 9569956600 | 34050 | 34050 | 34050 | 34000 | 1030 |
| 209 | 20230705 | 151300 | 9534885700 | 34050 | 34050 | 34050 | 34000 | 767 |
| 210 | 20230705 | 151200 | 9508786600 | 34050 | 34050 | 34050 | 34000 | 717 |
| 211 | 20230705 | 151100 | 9484372850 | 34050 | 34050 | 34050 | 34000 | 1089 |
| 212 | 20230705 | 151000 | 9447315050 | 34050 | 34000 | 34050 | 34000 | 136 |
| 213 | 20230705 | 150900 | 9442684800 | 34000 | 34000 | 34050 | 34000 | 156 |
| 214 | 20230705 | 150800 | 9437375650 | 34000 | 34050 | 34050 | 34000 | 188 |
| 215 | 20230705 | 150700 | 9430975800 | 34050 | 34100 | 34100 | 34000 | 2306 |
| 216 | 20230705 | 150600 | 9352455850 | 34100 | 34100 | 34100 | 34050 | 2782 |
| 217 | 20230705 | 150500 | 9257714850 | 34100 | 34100 | 34100 | 34050 | 213 |
| 218 | 20230705 | 150400 | 9250451700 | 34100 | 34100 | 34100 | 34100 | 331 |
| 219 | 20230705 | 150300 | 9239164600 | 34100 | 34100 | 34100 | 34050 | 348 |
| 220 | 20230705 | 150200 | 9227298550 | 34050 | 34100 | 34100 | 34050 | 532 |
| 221 | 20230705 | 150100 | 9209172450 | 34100 | 34100 | 34100 | 34050 | 578 |
| 222 | 20230705 | 150000 | 9189462700 | 34100 | 34150 | 34150 | 34100 | 598 |
| 223 | 20230705 | 145900 | 9169062300 | 34150 | 34150 | 34150 | 34100 | 845 |
| 224 | 20230705 | 145800 | 9140231850 | 34100 | 34100 | 34150 | 34100 | 330 |
| 225 | 20230705 | 145700 | 9128966400 | 34100 | 34100 | 34150 | 34100 | 347 |
| 226 | 20230705 | 145600 | 9117120050 | 34150 | 34100 | 34150 | 34100 | 388 |
| 227 | 20230705 | 145500 | 9103872950 | 34150 | 34050 | 34150 | 34050 | 355 |
| 228 | 20230705 | 145400 | 9091754750 | 34100 | 34100 | 34100 | 34050 | 796 |
| 229 | 20230705 | 145300 | 9064612950 | 34100 | 34100 | 34100 | 34050 | 454 |
| 230 | 20230705 | 145200 | 9049133500 | 34100 | 34150 | 34150 | 34100 | 1947 |
| 231 | 20230705 | 145100 | 8982707550 | 34100 | 34150 | 34150 | 34100 | 550 |
| 232 | 20230705 | 145000 | 8963929800 | 34150 | 34100 | 34150 | 34100 | 521 |
| 233 | 20230705 | 144900 | 8946140600 | 34100 | 34100 | 34150 | 34100 | 782 |
| 234 | 20230705 | 144800 | 8919437800 | 34150 | 34150 | 34150 | 34100 | 340 |
| 235 | 20230705 | 144700 | 8907827600 | 34150 | 34150 | 34150 | 34100 | 360 |
| 236 | 20230705 | 144600 | 8895538550 | 34150 | 34150 | 34150 | 34100 | 607 |
| 237 | 20230705 | 144500 | 8874820550 | 34100 | 34150 | 34150 | 34100 | 1334 |
| 238 | 20230705 | 144400 | 8829317150 | 34150 | 34150 | 34150 | 34100 | 547 |
| 239 | 20230705 | 144300 | 8810637550 | 34150 | 34150 | 34150 | 34100 | 951 |
| 240 | 20230705 | 144200 | 8778190300 | 34150 | 34100 | 34150 | 34100 | 702 |
| 241 | 20230705 | 144100 | 8754232400 | 34150 | 34150 | 34150 | 34100 | 1356 |
| 242 | 20230705 | 144000 | 8707968950 | 34150 | 34150 | 34150 | 34100 | 1270 |
| 243 | 20230705 | 143900 | 8664643300 | 34150 | 34150 | 34150 | 34100 | 398 |
| 244 | 20230705 | 143800 | 8651051950 | 34100 | 34150 | 34150 | 34100 | 486 |
| 245 | 20230705 | 143700 | 8634456800 | 34150 | 34150 | 34150 | 34100 | 283 |
| 246 | 20230705 | 143600 | 8624792900 | 34100 | 34150 | 34150 | 34100 | 401 |
| 247 | 20230705 | 143500 | 8611104100 | 34150 | 34100 | 34150 | 34100 | 139 |
| 248 | 20230705 | 143400 | 8606357700 | 34150 | 34100 | 34150 | 34100 | 349 |
| 249 | 20230705 | 143300 | 8594440100 | 34150 | 34150 | 34150 | 34100 | 191 |
| 250 | 20230705 | 143200 | 8587917950 | 34150 | 34150 | 34200 | 34100 | 405 |
| 251 | 20230705 | 143100 | 8574088350 | 34150 | 34200 | 34200 | 34150 | 309 |
| 252 | 20230705 | 143000 | 8563525800 | 34200 | 34150 | 34200 | 34150 | 383 |
| 253 | 20230705 | 142900 | 8550431600 | 34150 | 34200 | 34200 | 34150 | 421 |
| 254 | 20230705 | 142800 | 8536042500 | 34200 | 34200 | 34200 | 34150 | 1157 |
| 255 | 20230705 | 142700 | 8496522300 | 34150 | 34200 | 34200 | 34150 | 245 |
| 256 | 20230705 | 142600 | 8488145700 | 34150 | 34150 | 34200 | 34150 | 448 |
| 257 | 20230705 | 142500 | 8472828500 | 34150 | 34200 | 34200 | 34150 | 350 |
| 258 | 20230705 | 142400 | 8460865350 | 34200 | 34200 | 34200 | 34150 | 575 |
| 259 | 20230705 | 142300 | 8441216050 | 34200 | 34200 | 34200 | 34150 | 271 |
| 260 | 20230705 | 142200 | 8431949950 | 34150 | 34200 | 34200 | 34150 | 1399 |
| 261 | 20230705 | 142100 | 8384159050 | 34150 | 34200 | 34200 | 34150 | 696 |
| 262 | 20230705 | 142000 | 8360357000 | 34200 | 34150 | 34200 | 34150 | 566 |
| 263 | 20230705 | 141900 | 8341013750 | 34200 | 34200 | 34200 | 34150 | 312 |
| 264 | 20230705 | 141800 | 8330347600 | 34200 | 34150 | 34200 | 34150 | 692 |
| 265 | 20230705 | 141700 | 8306695350 | 34150 | 34150 | 34200 | 34150 | 910 |
| 266 | 20230705 | 141600 | 8275577050 | 34200 | 34150 | 34200 | 34100 | 2660 |
| 267 | 20230705 | 141500 | 8184724600 | 34150 | 34150 | 34150 | 34100 | 780 |
| 268 | 20230705 | 141400 | 8158088200 | 34100 | 34150 | 34150 | 34100 | 343 |
| 269 | 20230705 | 141300 | 8146375450 | 34150 | 34150 | 34150 | 34100 | 1120 |
| 270 | 20230705 | 141200 | 8108129350 | 34150 | 34100 | 34150 | 34050 | 4205 |
| 271 | 20230705 | 141100 | 7964727000 | 34100 | 34100 | 34100 | 34050 | 365 |
| 272 | 20230705 | 141000 | 7952281200 | 34100 | 34100 | 34100 | 34050 | 143 |
| 273 | 20230705 | 140900 | 7947405400 | 34050 | 34050 | 34100 | 34050 | 441 |
| 274 | 20230705 | 140800 | 7932370850 | 34050 | 34100 | 34100 | 34050 | 795 |
| 275 | 20230705 | 140700 | 7905294950 | 34100 | 34050 | 34100 | 34050 | 312 |
| 276 | 20230705 | 140600 | 7894658200 | 34100 | 34100 | 34100 | 34050 | 523 |
| 277 | 20230705 | 140500 | 7876834300 | 34100 | 34150 | 34150 | 34050 | 2618 |
| 278 | 20230705 | 140400 | 7787561050 | 34150 | 34150 | 34150 | 34100 | 716 |
| 279 | 20230705 | 140300 | 7763135500 | 34150 | 34150 | 34150 | 34100 | 206 |
| 280 | 20230705 | 140200 | 7756100950 | 34150 | 34150 | 34150 | 34100 | 335 |
| 281 | 20230705 | 140100 | 7744661400 | 34150 | 34150 | 34150 | 34100 | 523 |
| 282 | 20230705 | 140000 | 7726816800 | 34150 | 34100 | 34150 | 34100 | 635 |
| 283 | 20230705 | 135900 | 7705146700 | 34100 | 34150 | 34150 | 34100 | 727 |
| 284 | 20230705 | 135800 | 7680320250 | 34150 | 34150 | 34150 | 34100 | 291 |
| 285 | 20230705 | 135700 | 7670385900 | 34150 | 34150 | 34150 | 34100 | 796 |
| 286 | 20230705 | 135600 | 7643203000 | 34100 | 34150 | 34150 | 34100 | 320 |
| 287 | 20230705 | 135500 | 7632276400 | 34150 | 34150 | 34150 | 34100 | 215 |
| 288 | 20230705 | 135400 | 7624938150 | 34150 | 34100 | 34150 | 34100 | 457 |
| 289 | 20230705 | 135300 | 7609342800 | 34150 | 34100 | 34150 | 34100 | 118 |
| 290 | 20230705 | 135200 | 7605314400 | 34150 | 34150 | 34150 | 34100 | 728 |
| 291 | 20230705 | 135100 | 7580482850 | 34150 | 34150 | 34150 | 34100 | 304 |
| 292 | 20230705 | 135000 | 7570104900 | 34150 | 34150 | 34200 | 34100 | 1685 |
| 293 | 20230705 | 134900 | 7512561850 | 34150 | 34200 | 34200 | 34150 | 325 |
| 294 | 20230705 | 134800 | 7501456800 | 34200 | 34150 | 34200 | 34150 | 211 |
| 295 | 20230705 | 134700 | 7494241400 | 34150 | 34200 | 34200 | 34150 | 299 |
| 296 | 20230705 | 134600 | 7484019050 | 34150 | 34200 | 34200 | 34150 | 191 |
| 297 | 20230705 | 134500 | 7477490100 | 34200 | 34150 | 34200 | 34150 | 2783 |
| 298 | 20230705 | 134400 | 7382443150 | 34150 | 34200 | 34200 | 34150 | 359 |
| 299 | 20230705 | 134300 | 7370172600 | 34150 | 34200 | 34200 | 34150 | 457 |
| 300 | 20230705 | 134200 | 7354545100 | 34200 | 34200 | 34200 | 34150 | 599 |
| 301 | 20230705 | 134100 | 7334068500 | 34150 | 34150 | 34200 | 34150 | 340 |
| 302 | 20230705 | 134000 | 7322450050 | 34200 | 34200 | 34200 | 34150 | 1254 |
| 303 | 20230705 | 133900 | 7279563600 | 34200 | 34200 | 34200 | 34150 | 167 |
| 304 | 20230705 | 133800 | 7273852800 | 34150 | 34200 | 34200 | 34150 | 605 |
| 305 | 20230705 | 133700 | 7253181400 | 34150 | 34200 | 34200 | 34150 | 328 |
| 306 | 20230705 | 133600 | 7241970700 | 34200 | 34200 | 34200 | 34150 | 455 |
| 307 | 20230705 | 133500 | 7226414050 | 34200 | 34200 | 34200 | 34150 | 1356 |
| 308 | 20230705 | 133400 | 7180090600 | 34200 | 34200 | 34200 | 34150 | 163 |
| 309 | 20230705 | 133300 | 7174516250 | 34150 | 34200 | 34200 | 34150 | 310 |
| 310 | 20230705 | 133200 | 7163921250 | 34200 | 34150 | 34200 | 34150 | 221 |
| 311 | 20230705 | 133100 | 7156365050 | 34200 | 34200 | 34200 | 34150 | 183 |
| 312 | 20230705 | 133000 | 7150108850 | 34200 | 34200 | 34200 | 34150 | 243 |
| 313 | 20230705 | 132900 | 7141803250 | 34150 | 34150 | 34200 | 34150 | 289 |
| 314 | 20230705 | 132800 | 7131925500 | 34200 | 34200 | 34200 | 34150 | 320 |
| 315 | 20230705 | 132700 | 7120986400 | 34200 | 34200 | 34200 | 34150 | 822 |
| 316 | 20230705 | 132600 | 7092876700 | 34200 | 34200 | 34200 | 34150 | 188 |
| 317 | 20230705 | 132500 | 7086448200 | 34150 | 34200 | 34200 | 34150 | 737 |
| 318 | 20230705 | 132400 | 7061274400 | 34150 | 34150 | 34200 | 34100 | 3564 |
| 319 | 20230705 | 132300 | 6939564400 | 34150 | 34100 | 34150 | 34100 | 236 |
| 320 | 20230705 | 132200 | 6931506850 | 34150 | 34150 | 34150 | 34100 | 2647 |
| 321 | 20230705 | 132100 | 6841236200 | 34150 | 34100 | 34150 | 34100 | 312 |
| 322 | 20230705 | 132000 | 6830591600 | 34100 | 34150 | 34150 | 34100 | 2122 |
| 323 | 20230705 | 131900 | 6758225950 | 34100 | 34150 | 34150 | 34100 | 584 |
| 324 | 20230705 | 131800 | 6738307500 | 34100 | 34100 | 34150 | 34100 | 355 |
| 325 | 20230705 | 131700 | 6726193300 | 34150 | 34150 | 34150 | 34100 | 207 |
| 326 | 20230705 | 131600 | 6719128650 | 34150 | 34150 | 34150 | 34050 | 949 |
| 327 | 20230705 | 131500 | 6686776550 | 34150 | 34150 | 34150 | 34100 | 486 |
| 328 | 20230705 | 131400 | 6670193950 | 34100 | 34150 | 34150 | 34100 | 1122 |
| 329 | 20230705 | 131300 | 6631931850 | 34100 | 34150 | 34150 | 34100 | 59 |
| 330 | 20230705 | 131200 | 6629917650 | 34150 | 34150 | 34150 | 34100 | 77 |
| 331 | 20230705 | 131100 | 6627289250 | 34150 | 34150 | 34200 | 34150 | 2163 |
| 332 | 20230705 | 131000 | 6553422450 | 34200 | 34150 | 34200 | 34150 | 238 |
| 333 | 20230705 | 130900 | 6545289150 | 34150 | 34150 | 34150 | 34100 | 2816 |
| 334 | 20230705 | 130800 | 6449130950 | 34100 | 34150 | 34150 | 34100 | 3660 |
| 335 | 20230705 | 130700 | 6324147050 | 34100 | 34150 | 34150 | 34100 | 688 |
| 336 | 20230705 | 130600 | 6300681000 | 34150 | 34150 | 34150 | 34100 | 8616 |
| 337 | 20230705 | 130500 | 6006454700 | 34150 | 34100 | 34150 | 34050 | 3560 |
| 338 | 20230705 | 130400 | 5885063100 | 34100 | 34100 | 34100 | 34050 | 81 |
| 339 | 20230705 | 130300 | 5882301900 | 34100 | 34050 | 34100 | 34050 | 255 |
| 340 | 20230705 | 130200 | 5873618400 | 34050 | 34050 | 34050 | 34050 | 483 |
| 341 | 20230705 | 130100 | 5857172250 | 34050 | 34050 | 34050 | 34000 | 459 |
| 342 | 20230705 | 130000 | 5841544200 | 34050 | 34050 | 34100 | 34000 | 103 |
| 343 | 20230705 | 125900 | 5838036900 | 34050 | 34050 | 34050 | 34050 | 293 |
| 344 | 20230705 | 125800 | 5828060250 | 34100 | 34050 | 34100 | 34050 | 504 |
| 345 | 20230705 | 125700 | 5810886200 | 34050 | 34050 | 34100 | 34000 | 797 |
| 346 | 20230705 | 125600 | 5783748200 | 34050 | 34100 | 34100 | 34000 | 1690 |
| 347 | 20230705 | 125500 | 5726214600 | 34100 | 34050 | 34100 | 34050 | 295 |
| 348 | 20230705 | 125400 | 5716163750 | 34050 | 34100 | 34100 | 34050 | 3266 |
| 349 | 20230705 | 125300 | 5604793250 | 34100 | 34000 | 34100 | 34000 | 8899 |
| 350 | 20230705 | 125200 | 5302044300 | 34000 | 34000 | 34000 | 33950 | 220 |
| 351 | 20230705 | 125100 | 5294565200 | 34000 | 34000 | 34000 | 33950 | 211 |
| 352 | 20230705 | 125000 | 5287399300 | 34000 | 34000 | 34000 | 33950 | 101 |
| 353 | 20230705 | 124900 | 5283965750 | 33950 | 34000 | 34000 | 33950 | 196 |
| 354 | 20230705 | 124800 | 5277303050 | 34000 | 34000 | 34000 | 33950 | 160 |
| 355 | 20230705 | 124700 | 5271864550 | 33950 | 33950 | 34000 | 33950 | 129 |
| 356 | 20230705 | 124600 | 5267483200 | 34000 | 34000 | 34000 | 33950 | 91 |
| 357 | 20230705 | 124500 | 5264391500 | 33950 | 33950 | 34000 | 33950 | 107 |
| 358 | 20230705 | 124400 | 5260757900 | 33950 | 34000 | 34000 | 33950 | 318 |
| 359 | 20230705 | 124300 | 5249958900 | 33950 | 33900 | 34000 | 33900 | 337 |
| 360 | 20230705 | 124200 | 5238514950 | 34000 | 33950 | 34000 | 33900 | 545 |
| 361 | 20230705 | 124100 | 5220006300 | 34000 | 34000 | 34000 | 33950 | 432 |
| 362 | 20230705 | 124000 | 5205335850 | 33950 | 33950 | 34000 | 33950 | 275 |
| 363 | 20230705 | 123900 | 5195990300 | 34000 | 33900 | 34000 | 33900 | 1903 |
| 364 | 20230705 | 123800 | 5131377100 | 33950 | 33850 | 33950 | 33850 | 7475 |
| 365 | 20230705 | 123700 | 4877971800 | 33900 | 33900 | 33900 | 33850 | 178 |
| 366 | 20230705 | 123600 | 4871938550 | 33900 | 33850 | 33900 | 33800 | 1318 |
| 367 | 20230705 | 123500 | 4827323100 | 33850 | 33850 | 33850 | 33800 | 1286 |
| 368 | 20230705 | 123400 | 4783844350 | 33800 | 33850 | 33850 | 33800 | 216 |
| 369 | 20230705 | 123300 | 4776534400 | 33850 | 33850 | 33850 | 33800 | 296 |
| 370 | 20230705 | 123200 | 4766519200 | 33850 | 33850 | 33850 | 33800 | 800 |
| 371 | 20230705 | 123100 | 4739440700 | 33850 | 33850 | 33850 | 33800 | 117 |
| 372 | 20230705 | 123000 | 4735484250 | 33850 | 33850 | 33850 | 33800 | 51 |
| 373 | 20230705 | 122900 | 4733759300 | 33800 | 33850 | 33850 | 33800 | 193 |
| 374 | 20230705 | 122800 | 4727232900 | 33800 | 33850 | 33850 | 33800 | 152 |
| 375 | 20230705 | 122700 | 4722090450 | 33850 | 33850 | 33850 | 33800 | 64 |
| 376 | 20230705 | 122600 | 4719925650 | 33800 | 33850 | 33850 | 33800 | 259 |
| 377 | 20230705 | 122500 | 4711169500 | 33850 | 33800 | 33850 | 33800 | 88 |
| 378 | 20230705 | 122400 | 4708192500 | 33850 | 33850 | 33850 | 33800 | 188 |
| 379 | 20230705 | 122300 | 4701834050 | 33850 | 33800 | 33850 | 33800 | 166 |
| 380 | 20230705 | 122200 | 4696219000 | 33850 | 33850 | 33850 | 33800 | 497 |
| 381 | 20230705 | 122100 | 4679396550 | 33850 | 33850 | 33850 | 33800 | 113 |
| 382 | 20230705 | 122000 | 4675572500 | 33850 | 33850 | 33850 | 33800 | 211 |
| 383 | 20230705 | 121900 | 4668430400 | 33800 | 33850 | 33850 | 33800 | 142 |
| 384 | 20230705 | 121800 | 4663624600 | 33850 | 33800 | 33850 | 33800 | 1770 |
| 385 | 20230705 | 121700 | 4603712600 | 33800 | 33850 | 33850 | 33800 | 156 |
| 386 | 20230705 | 121600 | 4598435900 | 33800 | 33850 | 33850 | 33800 | 86 |
| 387 | 20230705 | 121500 | 4595525850 | 33800 | 33850 | 33850 | 33800 | 93 |
| 388 | 20230705 | 121400 | 4592378700 | 33850 | 33850 | 33850 | 33800 | 151 |
| 389 | 20230705 | 121300 | 4587268000 | 33850 | 33800 | 33850 | 33800 | 86 |
| 390 | 20230705 | 121200 | 4584358350 | 33800 | 33850 | 33850 | 33800 | 164 |
| 391 | 20230705 | 121100 | 4578808850 | 33850 | 33850 | 33900 | 33800 | 250 |
| 392 | 20230705 | 121000 | 4570345750 | 33850 | 33850 | 33900 | 33800 | 193 |
| 393 | 20230705 | 120900 | 4563811450 | 33850 | 33900 | 33900 | 33800 | 227 |
| 394 | 20230705 | 120800 | 4556127250 | 33850 | 33900 | 33900 | 33850 | 385 |
| 395 | 20230705 | 120700 | 4543091400 | 33850 | 33900 | 33900 | 33850 | 313 |
| 396 | 20230705 | 120600 | 4532490200 | 33900 | 33850 | 33900 | 33850 | 99 |
| 397 | 20230705 | 120500 | 4529135000 | 33850 | 33900 | 33900 | 33850 | 158 |
| 398 | 20230705 | 120400 | 4523781300 | 33900 | 33850 | 33900 | 33800 | 81 |
| 399 | 20230705 | 120300 | 4521038900 | 33850 | 33900 | 33900 | 33800 | 201 |
| 400 | 20230705 | 120200 | 4514235700 | 33850 | 33900 | 33900 | 33850 | 121 |
| 401 | 20230705 | 120100 | 4510135700 | 33900 | 33850 | 33900 | 33850 | 62 |
| 402 | 20230705 | 120000 | 4508034800 | 33900 | 33800 | 33900 | 33800 | 277 |
| 403 | 20230705 | 115900 | 4498654150 | 33850 | 33900 | 33900 | 33850 | 273 |
| 404 | 20230705 | 115800 | 4489411250 | 33850 | 33850 | 33900 | 33850 | 240 |
| 405 | 20230705 | 115700 | 4481284650 | 33900 | 33900 | 33900 | 33850 | 134 |
| 406 | 20230705 | 115600 | 4476743550 | 33900 | 33900 | 33900 | 33850 | 100 |
| 407 | 20230705 | 115500 | 4473353650 | 33900 | 33850 | 33900 | 33850 | 152 |
| 408 | 20230705 | 115400 | 4468202200 | 33850 | 33850 | 33850 | 33800 | 103 |
| 409 | 20230705 | 115300 | 4464716950 | 33850 | 33900 | 33900 | 33850 | 175 |
| 410 | 20230705 | 115200 | 4458789200 | 33900 | 33850 | 33900 | 33850 | 134 |
| 411 | 20230705 | 115100 | 4454249700 | 33900 | 33850 | 33900 | 33850 | 223 |
| 412 | 20230705 | 115000 | 4446699300 | 33850 | 33850 | 33850 | 33800 | 484 |
| 413 | 20230705 | 114900 | 4430320950 | 33850 | 33850 | 33850 | 33800 | 133 |
| 414 | 20230705 | 114800 | 4425819850 | 33850 | 33900 | 33900 | 33850 | 172 |
| 415 | 20230705 | 114700 | 4419997400 | 33900 | 33900 | 33900 | 33850 | 111 |
| 416 | 20230705 | 114600 | 4416237100 | 33900 | 33850 | 33900 | 33850 | 320 |
| 417 | 20230705 | 114500 | 4405397600 | 33900 | 33850 | 33900 | 33850 | 114 |
| 418 | 20230705 | 114400 | 4401535400 | 33900 | 33850 | 33900 | 33850 | 79 |
| 419 | 20230705 | 114300 | 4398859100 | 33850 | 33850 | 33850 | 33800 | 134 |
| 420 | 20230705 | 114200 | 4394323250 | 33850 | 33850 | 33850 | 33800 | 65 |
| 421 | 20230705 | 114100 | 4392123950 | 33850 | 33850 | 33850 | 33800 | 121 |
| 422 | 20230705 | 114000 | 4388029100 | 33800 | 33850 | 33900 | 33800 | 1343 |
| 423 | 20230705 | 113900 | 4342571650 | 33850 | 33850 | 33850 | 33800 | 82 |
| 424 | 20230705 | 113800 | 4339797050 | 33850 | 33850 | 33850 | 33800 | 161 |
| 425 | 20230705 | 113700 | 4334348000 | 33850 | 33800 | 33850 | 33800 | 298 |
| 426 | 20230705 | 113600 | 4324271050 | 33850 | 33800 | 33850 | 33800 | 195 |
| 427 | 20230705 | 113500 | 4317672000 | 33850 | 33850 | 33850 | 33800 | 103 |
| 428 | 20230705 | 113400 | 4314185550 | 33850 | 33850 | 33850 | 33800 | 98 |
| 429 | 20230705 | 113300 | 4310868500 | 33850 | 33850 | 33850 | 33800 | 337 |
| 430 | 20230705 | 113200 | 4299462550 | 33850 | 33850 | 33850 | 33800 | 171 |
| 431 | 20230705 | 113100 | 4293674250 | 33900 | 33900 | 33900 | 33850 | 212 |
| 432 | 20230705 | 113000 | 4286495000 | 33900 | 33900 | 33900 | 33850 | 431 |
| 433 | 20230705 | 112900 | 4271896450 | 33900 | 33900 | 33900 | 33850 | 876 |
| 434 | 20230705 | 112800 | 4242238900 | 33900 | 33850 | 33900 | 33850 | 421 |
| 435 | 20230705 | 112700 | 4227983850 | 33900 | 33850 | 33900 | 33850 | 203 |
| 436 | 20230705 | 112600 | 4221103050 | 33850 | 33900 | 33900 | 33850 | 162 |
| 437 | 20230705 | 112500 | 4215612500 | 33900 | 33850 | 33900 | 33850 | 166 |
| 438 | 20230705 | 112400 | 4209987050 | 33900 | 33850 | 33900 | 33850 | 72 |
| 439 | 20230705 | 112300 | 4207547850 | 33850 | 33900 | 33900 | 33850 | 71 |
| 440 | 20230705 | 112200 | 4205141750 | 33900 | 33800 | 33900 | 33800 | 355 |
| 441 | 20230705 | 112100 | 4193124200 | 33900 | 33900 | 33900 | 33800 | 1494 |
| 442 | 20230705 | 112000 | 4142556450 | 33850 | 33900 | 33900 | 33850 | 1083 |
| 443 | 20230705 | 111900 | 4105893150 | 33850 | 33900 | 33900 | 33850 | 279 |
| 444 | 20230705 | 111800 | 4096439450 | 33850 | 33900 | 33900 | 33850 | 203 |
| 445 | 20230705 | 111700 | 4089558450 | 33850 | 33850 | 33900 | 33850 | 53 |
| 446 | 20230705 | 111600 | 4087762850 | 33900 | 33850 | 33900 | 33800 | 1188 |
| 447 | 20230705 | 111500 | 4047519450 | 33800 | 33850 | 33850 | 33800 | 85 |
| 448 | 20230705 | 111400 | 4044643950 | 33800 | 33850 | 33900 | 33800 | 92 |
| 449 | 20230705 | 111300 | 4041530850 | 33900 | 33900 | 33900 | 33850 | 289 |
| 450 | 20230705 | 111200 | 4031739550 | 33850 | 33900 | 33900 | 33850 | 432 |
| 451 | 20230705 | 111100 | 4017106050 | 33850 | 33900 | 33900 | 33850 | 473 |
| 452 | 20230705 | 111000 | 4001092500 | 33900 | 33850 | 33900 | 33850 | 132 |
| 453 | 20230705 | 110900 | 3996618200 | 33850 | 33850 | 33850 | 33800 | 653 |
| 454 | 20230705 | 110800 | 3974514450 | 33850 | 33850 | 33850 | 33800 | 163 |
| 455 | 20230705 | 110700 | 3968998050 | 33800 | 33900 | 33900 | 33800 | 634 |
| 456 | 20230705 | 110600 | 3947530450 | 33850 | 33850 | 33850 | 33800 | 1293 |
| 457 | 20230705 | 110500 | 3903767350 | 33800 | 33850 | 33850 | 33800 | 228 |
| 458 | 20230705 | 110400 | 3896053600 | 33850 | 33800 | 33850 | 33800 | 228 |
| 459 | 20230705 | 110300 | 3888336650 | 33850 | 33850 | 33850 | 33800 | 101 |
| 460 | 20230705 | 110200 | 3884918900 | 33850 | 33850 | 33850 | 33800 | 460 |
| 461 | 20230705 | 110100 | 3869349300 | 33850 | 33800 | 33850 | 33800 | 201 |
| 462 | 20230705 | 110000 | 3862547650 | 33800 | 33850 | 33850 | 33800 | 442 |
| 463 | 20230705 | 105900 | 3847602650 | 33850 | 33850 | 33850 | 33800 | 157 |
| 464 | 20230705 | 105800 | 3842289350 | 33850 | 33850 | 33850 | 33800 | 123 |
| 465 | 20230705 | 105700 | 3838126250 | 33800 | 33800 | 33850 | 33800 | 184 |
| 466 | 20230705 | 105600 | 3831899100 | 33850 | 33800 | 33850 | 33800 | 62 |
| 467 | 20230705 | 105500 | 3829800900 | 33850 | 33850 | 33850 | 33800 | 120 |
| 468 | 20230705 | 105400 | 3825739300 | 33800 | 33850 | 33850 | 33800 | 440 |
| 469 | 20230705 | 105300 | 3810860250 | 33850 | 33800 | 33850 | 33800 | 304 |
| 470 | 20230705 | 105200 | 3800580500 | 33800 | 33800 | 33850 | 33800 | 1833 |
| 471 | 20230705 | 105100 | 3738622800 | 33750 | 33800 | 33800 | 33750 | 114 |
| 472 | 20230705 | 105000 | 3734770600 | 33750 | 33750 | 33800 | 33750 | 296 |
| 473 | 20230705 | 104900 | 3724770400 | 33800 | 33800 | 33800 | 33750 | 129 |
| 474 | 20230705 | 104800 | 3720411750 | 33800 | 33800 | 33800 | 33750 | 197 |
| 475 | 20230705 | 104700 | 3713753500 | 33800 | 33800 | 33800 | 33750 | 210 |
| 476 | 20230705 | 104600 | 3706656000 | 33750 | 33800 | 33800 | 33750 | 257 |
| 477 | 20230705 | 104500 | 3697970800 | 33800 | 33800 | 33800 | 33750 | 201 |
| 478 | 20230705 | 104400 | 3691179800 | 33800 | 33750 | 33800 | 33700 | 1199 |
| 479 | 20230705 | 104300 | 3650708750 | 33750 | 33750 | 33750 | 33700 | 120 |
| 480 | 20230705 | 104200 | 3646659150 | 33750 | 33700 | 33750 | 33700 | 445 |
| 481 | 20230705 | 104100 | 3631642100 | 33750 | 33750 | 33750 | 33700 | 103 |
| 482 | 20230705 | 104000 | 3628168700 | 33700 | 33700 | 33750 | 33700 | 38 |
| 483 | 20230705 | 103900 | 3626887000 | 33700 | 33750 | 33750 | 33700 | 145 |
| 484 | 20230705 | 103800 | 3621993500 | 33700 | 33700 | 33750 | 33700 | 166 |
| 485 | 20230705 | 103700 | 3616398350 | 33700 | 33650 | 33700 | 33650 | 1534 |
| 486 | 20230705 | 103600 | 3564714150 | 33650 | 33700 | 33700 | 33650 | 57 |
| 487 | 20230705 | 103500 | 3562796000 | 33700 | 33700 | 33700 | 33650 | 342 |
| 488 | 20230705 | 103400 | 3551279350 | 33700 | 33700 | 33700 | 33650 | 325 |
| 489 | 20230705 | 103300 | 3540328550 | 33700 | 33700 | 33750 | 33650 | 4565 |
| 490 | 20230705 | 103200 | 3386519700 | 33700 | 33750 | 33750 | 33700 | 195 |
| 491 | 20230705 | 103100 | 3379943450 | 33700 | 33750 | 33750 | 33700 | 260 |
| 492 | 20230705 | 103000 | 3371177000 | 33750 | 33700 | 33750 | 33700 | 1477 |
| 493 | 20230705 | 102900 | 3321401750 | 33700 | 33750 | 33750 | 33700 | 1109 |
| 494 | 20230705 | 102800 | 3283976150 | 33750 | 33700 | 33750 | 33700 | 104 |
| 495 | 20230705 | 102700 | 3280470050 | 33700 | 33700 | 33750 | 33700 | 454 |
| 496 | 20230705 | 102600 | 3265159750 | 33700 | 33750 | 33750 | 33700 | 387 |
| 497 | 20230705 | 102500 | 3252116000 | 33700 | 33750 | 33750 | 33700 | 1126 |
| 498 | 20230705 | 102400 | 3214166350 | 33750 | 33750 | 33750 | 33700 | 429 |
| 499 | 20230705 | 102300 | 3199689450 | 33750 | 33750 | 33750 | 33700 | 826 |
| 500 | 20230705 | 102200 | 3171820450 | 33750 | 33750 | 33800 | 33750 | 163 |
| 501 | 20230705 | 102100 | 3166316350 | 33750 | 33750 | 33800 | 33750 | 873 |
| 502 | 20230705 | 102000 | 3136849400 | 33800 | 33800 | 33800 | 33750 | 336 |
| 503 | 20230705 | 101900 | 3125492850 | 33800 | 33800 | 33800 | 33750 | 214 |
| 504 | 20230705 | 101800 | 3118259750 | 33800 | 33800 | 33800 | 33750 | 59 |
| 505 | 20230705 | 101700 | 3116265650 | 33800 | 33800 | 33800 | 33750 | 60 |
| 506 | 20230705 | 101600 | 3114237900 | 33800 | 33800 | 33800 | 33750 | 207 |
| 507 | 20230705 | 101500 | 3107244150 | 33800 | 33800 | 33800 | 33800 | 169 |
| 508 | 20230705 | 101400 | 3101531950 | 33800 | 33800 | 33800 | 33750 | 278 |
| 509 | 20230705 | 101300 | 3092136750 | 33800 | 33800 | 33800 | 33750 | 256 |
| 510 | 20230705 | 101200 | 3083484250 | 33800 | 33750 | 33800 | 33700 | 4243 |
| 511 | 20230705 | 101100 | 2940279600 | 33700 | 33750 | 33750 | 33700 | 704 |
| 512 | 20230705 | 101000 | 2916524700 | 33750 | 33700 | 33750 | 33700 | 1041 |
| 513 | 20230705 | 100900 | 2881393150 | 33700 | 33750 | 33750 | 33700 | 163 |
| 514 | 20230705 | 100800 | 2875894550 | 33750 | 33700 | 33750 | 33700 | 449 |
| 515 | 20230705 | 100700 | 2860741850 | 33700 | 33700 | 33750 | 33700 | 192 |
| 516 | 20230705 | 100600 | 2854270750 | 33700 | 33750 | 33750 | 33700 | 2078 |
| 517 | 20230705 | 100500 | 2784240850 | 33700 | 33750 | 33750 | 33700 | 107 |
| 518 | 20230705 | 100400 | 2780633350 | 33700 | 33700 | 33750 | 33700 | 331 |
| 519 | 20230705 | 100300 | 2769475950 | 33700 | 33750 | 33750 | 33700 | 33 |
| 520 | 20230705 | 100200 | 2768362900 | 33750 | 33700 | 33750 | 33700 | 815 |
| 521 | 20230705 | 100100 | 2740860900 | 33750 | 33750 | 33750 | 33700 | 101 |
| 522 | 20230705 | 100000 | 2737453200 | 33750 | 33750 | 33800 | 33750 | 618 |
| 523 | 20230705 | 095900 | 2716593200 | 33750 | 33700 | 33800 | 33700 | 563 |
| 524 | 20230705 | 095800 | 2697596950 | 33750 | 33750 | 33800 | 33750 | 985 |
| 525 | 20230705 | 095700 | 2664352750 | 33750 | 33750 | 33750 | 33700 | 2920 |
| 526 | 20230705 | 095600 | 2565831650 | 33750 | 33800 | 33800 | 33750 | 3578 |
| 527 | 20230705 | 095500 | 2445069000 | 33750 | 33800 | 33800 | 33750 | 1400 |
| 528 | 20230705 | 095400 | 2397807250 | 33800 | 33750 | 33800 | 33750 | 717 |
| 529 | 20230705 | 095300 | 2373603000 | 33800 | 33800 | 33850 | 33750 | 488 |
| 530 | 20230705 | 095200 | 2357108900 | 33800 | 33850 | 33850 | 33800 | 852 |
| 531 | 20230705 | 095100 | 2328310900 | 33800 | 33850 | 33850 | 33800 | 587 |
| 532 | 20230705 | 095000 | 2308469600 | 33850 | 33750 | 33850 | 33750 | 1069 |
| 533 | 20230705 | 094900 | 2272338600 | 33750 | 33800 | 33800 | 33750 | 1583 |
| 534 | 20230705 | 094800 | 2218851500 | 33800 | 33800 | 33850 | 33800 | 2887 |
| 535 | 20230705 | 094700 | 2121265000 | 33850 | 33800 | 33850 | 33800 | 685 |
| 536 | 20230705 | 094600 | 2098111850 | 33800 | 33800 | 33850 | 33800 | 715 |
| 537 | 20230705 | 094500 | 2073942500 | 33850 | 33850 | 33850 | 33800 | 953 |
| 538 | 20230705 | 094400 | 2041703400 | 33850 | 33850 | 33900 | 33850 | 2178 |
| 539 | 20230705 | 094300 | 1967978000 | 33850 | 33850 | 33900 | 33850 | 1470 |
| 540 | 20230705 | 094200 | 1918216550 | 33850 | 33850 | 33900 | 33850 | 55 |
| 541 | 20230705 | 094100 | 1916354700 | 33900 | 33850 | 33900 | 33850 | 203 |
| 542 | 20230705 | 094000 | 1909477400 | 33850 | 33900 | 33900 | 33850 | 167 |
| 543 | 20230705 | 093900 | 1903821800 | 33900 | 33850 | 33900 | 33850 | 147 |
| 544 | 20230705 | 093800 | 1898844250 | 33850 | 33900 | 33900 | 33850 | 303 |
| 545 | 20230705 | 093700 | 1888585800 | 33900 | 33950 | 33950 | 33850 | 1181 |
| 546 | 20230705 | 093600 | 1848550100 | 33900 | 33900 | 33950 | 33900 | 1124 |
| 547 | 20230705 | 093500 | 1810432450 | 33900 | 33900 | 33950 | 33900 | 2811 |
| 548 | 20230705 | 093400 | 1715139300 | 33950 | 33950 | 33950 | 33900 | 1869 |
| 549 | 20230705 | 093300 | 1651688250 | 33950 | 34000 | 34000 | 33950 | 118 |
| 550 | 20230705 | 093200 | 1647680900 | 33950 | 34000 | 34000 | 33950 | 624 |
| 551 | 20230705 | 093100 | 1626466650 | 34000 | 34000 | 34000 | 34000 | 15 |
| 552 | 20230705 | 093000 | 1625956650 | 34000 | 33900 | 34000 | 33900 | 2940 |
| 553 | 20230705 | 092900 | 1526167900 | 33900 | 33900 | 33950 | 33900 | 1241 |
| 554 | 20230705 | 092800 | 1484097550 | 33900 | 33950 | 33950 | 33900 | 99 |
| 555 | 20230705 | 092700 | 1480739500 | 33950 | 33900 | 33950 | 33900 | 190 |
| 556 | 20230705 | 092600 | 1474298100 | 33900 | 33950 | 33950 | 33900 | 463 |
| 557 | 20230705 | 092500 | 1458601300 | 33950 | 33950 | 33950 | 33900 | 536 |
| 558 | 20230705 | 092400 | 1440405500 | 33950 | 33950 | 34000 | 33950 | 408 |
| 559 | 20230705 | 092300 | 1426553500 | 33950 | 34050 | 34050 | 33950 | 1093 |
| 560 | 20230705 | 092200 | 1389404250 | 34000 | 34050 | 34050 | 34000 | 114 |
| 561 | 20230705 | 092100 | 1385523300 | 34050 | 34050 | 34100 | 34050 | 1055 |
| 562 | 20230705 | 092000 | 1349600450 | 34050 | 34050 | 34050 | 34000 | 1231 |
| 563 | 20230705 | 091900 | 1307686350 | 34000 | 34050 | 34050 | 34000 | 471 |
| 564 | 20230705 | 091800 | 1291671100 | 34000 | 34050 | 34050 | 33950 | 1641 |
| 565 | 20230705 | 091700 | 1235900400 | 34050 | 34050 | 34100 | 34000 | 222 |
| 566 | 20230705 | 091600 | 1228341450 | 34000 | 34050 | 34050 | 34000 | 1158 |
| 567 | 20230705 | 091500 | 1188912850 | 34000 | 34000 | 34000 | 34000 | 579 |
| 568 | 20230705 | 091400 | 1169226850 | 34000 | 34050 | 34100 | 33950 | 2017 |
| 569 | 20230705 | 091300 | 1100603300 | 34050 | 34100 | 34100 | 34050 | 74 |
| 570 | 20230705 | 091200 | 1098082700 | 34100 | 34100 | 34150 | 34100 | 1728 |
| 571 | 20230705 | 091100 | 1039142250 | 34100 | 34100 | 34100 | 34050 | 1624 |
| 572 | 20230705 | 091000 | 983772900 | 34100 | 34150 | 34150 | 33950 | 3638 |
| 573 | 20230705 | 090900 | 859900500 | 34150 | 34050 | 34200 | 34000 | 7192 |
| 574 | 20230705 | 090800 | 614787850 | 34000 | 33950 | 34050 | 33950 | 1971 |
| 575 | 20230705 | 090700 | 547771250 | 33950 | 33950 | 34000 | 33900 | 838 |
| 576 | 20230705 | 090600 | 519327450 | 34000 | 34050 | 34050 | 33950 | 221 |
| 577 | 20230705 | 090500 | 511809000 | 34000 | 34050 | 34050 | 34000 | 728 |
| 578 | 20230705 | 090400 | 487034550 | 34050 | 33900 | 34050 | 33900 | 5248 |
| 579 | 20230705 | 090300 | 308623200 | 33900 | 33900 | 33950 | 33900 | 853 |
| 580 | 20230705 | 090200 | 279699700 | 33900 | 33800 | 33900 | 33800 | 3676 |
| 581 | 20230705 | 090100 | 155319600 | 33800 | 33750 | 33800 | 33750 | 210 |
| 582 | 20230705 | 090000 | 148231850 | 33750 | 33800 | 33850 | 33750 | 4309 |